KissMeData/026040/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205000	158850770	2970	2970	2970	2970	1024
3	20230601	204900	158850770	2970	2970	2970	2970	0
4	20230601	204800	158850770	2970	2970	2970	2970	0
5	20230601	204700	158850770	2970	2970	2970	2970	0
6	20230601	204600	158850770	2970	2970	2970	2970	0
7	20230601	204500	158850770	2970	2970	2970	2970	0
8	20230601	204400	158850770	2970	2970	2970	2970	0
9	20230601	204300	158850770	2970	2970	2970	2970	0
10	20230601	204200	158850770	2970	2970	2970	2970	0
11	20230601	204100	158850770	2970	2970	2970	2970	0
12	20230601	204000	158850770	2970	2970	2970	2970	0
13	20230601	203900	158850770	2970	2970	2970	2970	0
14	20230601	203800	158850770	2970	2970	2970	2970	0
15	20230601	203700	158850770	2970	2970	2970	2970	0
16	20230601	203600	158850770	2970	2970	2970	2970	0
17	20230601	203500	158850770	2970	2970	2970	2970	0
18	20230601	203400	158850770	2970	2970	2970	2970	0
19	20230601	203300	158850770	2970	2970	2970	2970	0
20	20230601	203200	158850770	2970	2970	2970	2970	0
21	20230601	203100	158850770	2970	2970	2970	2970	0
22	20230601	203000	158850770	2970	2970	2970	2970	0
23	20230601	202900	158850770	2970	2970	2970	2970	0
24	20230601	202800	158850770	2970	2970	2970	2970	0
25	20230601	202700	158850770	2970	2970	2970	2970	0
26	20230601	202600	158850770	2970	2970	2970	2970	0
27	20230601	202500	158850770	2970	2970	2970	2970	0
28	20230601	202400	158850770	2970	2970	2970	2970	0
29	20230601	202300	158850770	2970	2970	2970	2970	0
30	20230601	202200	158850770	2970	2970	2970	2970	0
31	20230601	202100	158850770	2970	2970	2970	2970	0
32	20230601	202000	158850770	2970	2970	2970	2970	1024
33	20230601	201900	158850770	2970	2970	2970	2970	0
34	20230601	201800	158850770	2970	2970	2970	2970	0
35	20230601	201700	158850770	2970	2970	2970	2970	0
36	20230601	201600	158850770	2970	2970	2970	2970	0
37	20230601	201500	158850770	2970	2970	2970	2970	0
38	20230601	201400	158850770	2970	2970	2970	2970	0
39	20230601	201300	158850770	2970	2970	2970	2970	0
40	20230601	201200	158850770	2970	2970	2970	2970	0
41	20230601	201100	158850770	2970	2970	2970	2970	0
42	20230601	201000	158850770	2970	2970	2970	2970	0
43	20230601	200900	158850770	2970	2970	2970	2970	0
44	20230601	200800	158850770	2970	2970	2970	2970	0
45	20230601	200700	158850770	2970	2970	2970	2970	0
46	20230601	200600	158850770	2970	2970	2970	2970	0
47	20230601	200500	158850770	2970	2970	2970	2970	0
48	20230601	200400	158850770	2970	2970	2970	2970	0
49	20230601	200300	158850770	2970	2970	2970	2970	0
50	20230601	200200	158850770	2970	2970	2970	2970	0
51	20230601	200100	158850770	2970	2970	2970	2970	0
52	20230601	200000	158850770	2970	2970	2970	2970	0
53	20230601	195900	158850770	2970	2970	2970	2970	0
54	20230601	195800	158850770	2970	2970	2970	2970	0
55	20230601	195700	158850770	2970	2970	2970	2970	0
56	20230601	195600	158850770	2970	2970	2970	2970	0
57	20230601	195500	158850770	2970	2970	2970	2970	0
58	20230601	195400	158850770	2970	2970	2970	2970	0
59	20230601	195300	158850770	2970	2970	2970	2970	0
60	20230601	195200	158850770	2970	2970	2970	2970	0
61	20230601	195100	158850770	2970	2970	2970	2970	0
62	20230601	195000	158850770	2970	2970	2970	2970	1024
63	20230601	194900	158850770	2970	2970	2970	2970	0
64	20230601	194800	158850770	2970	2970	2970	2970	0
65	20230601	194700	158850770	2970	2970	2970	2970	0
66	20230601	194600	158850770	2970	2970	2970	2970	0
67	20230601	194500	158850770	2970	2970	2970	2970	0
68	20230601	194400	158850770	2970	2970	2970	2970	0
69	20230601	194300	158850770	2970	2970	2970	2970	0
70	20230601	194200	158850770	2970	2970	2970	2970	0
71	20230601	194100	158850770	2970	2970	2970	2970	0
72	20230601	194000	158850770	2970	2970	2970	2970	0
73	20230601	193900	158850770	2970	2970	2970	2970	0
74	20230601	193800	158850770	2970	2970	2970	2970	0
75	20230601	193700	158850770	2970	2970	2970	2970	0
76	20230601	193600	158850770	2970	2970	2970	2970	0
77	20230601	193500	158850770	2970	2970	2970	2970	0
78	20230601	193400	158850770	2970	2970	2970	2970	0
79	20230601	193300	158850770	2970	2970	2970	2970	0
80	20230601	193200	158850770	2970	2970	2970	2970	0
81	20230601	193100	158850770	2970	2970	2970	2970	0
82	20230601	193000	158850770	2970	2970	2970	2970	0
83	20230601	192900	158850770	2970	2970	2970	2970	0
84	20230601	192800	158850770	2970	2970	2970	2970	0
85	20230601	192700	158850770	2970	2970	2970	2970	0
86	20230601	192600	158850770	2970	2970	2970	2970	0
87	20230601	192500	158850770	2970	2970	2970	2970	0
88	20230601	192400	158850770	2970	2970	2970	2970	0
89	20230601	192300	158850770	2970	2970	2970	2970	0
90	20230601	192200	158850770	2970	2970	2970	2970	0
91	20230601	192100	158850770	2970	2970	2970	2970	0
92	20230601	192000	158850770	2970	2970	2970	2970	1024
93	20230601	191900	158850770	2970	2970	2970	2970	0
94	20230601	191800	158850770	2970	2970	2970	2970	0
95	20230601	191700	158850770	2970	2970	2970	2970	0
96	20230601	191600	158850770	2970	2970	2970	2970	0
97	20230601	191500	158850770	2970	2970	2970	2970	0
98	20230601	191400	158850770	2970	2970	2970	2970	0
99	20230601	191300	158850770	2970	2970	2970	2970	0
100	20230601	191200	158850770	2970	2970	2970	2970	0
101	20230601	191100	158850770	2970	2970	2970	2970	0
102	20230601	191000	158850770	2970	2970	2970	2970	0
103	20230601	190900	158850770	2970	2970	2970	2970	0
104	20230601	190800	158850770	2970	2970	2970	2970	0
105	20230601	190700	158850770	2970	2970	2970	2970	0
106	20230601	190600	158850770	2970	2970	2970	2970	0
107	20230601	190500	158850770	2970	2970	2970	2970	0
108	20230601	190400	158850770	2970	2970	2970	2970	0
109	20230601	190300	158850770	2970	2970	2970	2970	0
110	20230601	190200	158850770	2970	2970	2970	2970	0
111	20230601	190100	158850770	2970	2970	2970	2970	0
112	20230601	190000	158850770	2970	2970	2970	2970	0
113	20230601	185900	158850770	2970	2970	2970	2970	0
114	20230601	185800	158850770	2970	2970	2970	2970	0
115	20230601	185700	158850770	2970	2970	2970	2970	0
116	20230601	185600	158850770	2970	2970	2970	2970	0
117	20230601	185500	158850770	2970	2970	2970	2970	0
118	20230601	185400	158850770	2970	2970	2970	2970	0
119	20230601	185300	158850770	2970	2970	2970	2970	0
120	20230601	185200	158850770	2970	2970	2970	2970	0
121	20230601	185100	158850770	2970	2970	2970	2970	0
122	20230601	185000	158850770	2970	2970	2970	2970	1024
123	20230601	184900	158850770	2970	2970	2970	2970	0
124	20230601	184800	158850770	2970	2970	2970	2970	0
125	20230601	184700	158850770	2970	2970	2970	2970	0
126	20230601	184600	158850770	2970	2970	2970	2970	0
127	20230601	184500	158850770	2970	2970	2970	2970	0
128	20230601	184400	158850770	2970	2970	2970	2970	0
129	20230601	184300	158850770	2970	2970	2970	2970	0
130	20230601	184200	158850770	2970	2970	2970	2970	0
131	20230601	184100	158850770	2970	2970	2970	2970	0
132	20230601	184000	158850770	2970	2970	2970	2970	0
133	20230601	183900	158850770	2970	2970	2970	2970	0
134	20230601	183800	158850770	2970	2970	2970	2970	0
135	20230601	183700	158850770	2970	2970	2970	2970	0
136	20230601	183600	158850770	2970	2970	2970	2970	0
137	20230601	183500	158850770	2970	2970	2970	2970	0
138	20230601	183400	158850770	2970	2970	2970	2970	0
139	20230601	183300	158850770	2970	2970	2970	2970	0
140	20230601	183200	158850770	2970	2970	2970	2970	0
141	20230601	183100	158850770	2970	2970	2970	2970	0
142	20230601	183000	158850770	2970	2970	2970	2970	0
143	20230601	182900	158850770	2970	2970	2970	2970	0
144	20230601	182800	158850770	2970	2970	2970	2970	0
145	20230601	182700	158850770	2970	2970	2970	2970	0
146	20230601	182600	158850770	2970	2970	2970	2970	0
147	20230601	182500	158850770	2970	2970	2970	2970	0
148	20230601	182400	158850770	2970	2970	2970	2970	0
149	20230601	182300	158850770	2970	2970	2970	2970	0
150	20230601	182200	158850770	2970	2970	2970	2970	0
151	20230601	182100	158850770	2970	2970	2970	2970	0
152	20230601	182000	158850770	2970	2970	2970	2970	1024
153	20230601	181900	158850770	2970	2970	2970	2970	0
154	20230601	181800	158850770	2970	2970	2970	2970	0
155	20230601	181700	158850770	2970	2970	2970	2970	0
156	20230601	181600	158850770	2970	2970	2970	2970	0
157	20230601	181500	158850770	2970	2970	2970	2970	0
158	20230601	181400	158850770	2970	2970	2970	2970	0
159	20230601	181300	158850770	2970	2970	2970	2970	0
160	20230601	181200	158850770	2970	2970	2970	2970	0
161	20230601	181100	158850770	2970	2970	2970	2970	0
162	20230601	181000	158850770	2970	2970	2970	2970	0
163	20230601	180900	158850770	2970	2970	2970	2970	0
164	20230601	180800	158850770	2970	2970	2970	2970	0
165	20230601	180700	158850770	2970	2970	2970	2970	0
166	20230601	180600	158850770	2970	2970	2970	2970	0
167	20230601	180500	158850770	2970	2970	2970	2970	0
168	20230601	180400	158850770	2970	2970	2970	2970	0
169	20230601	180300	158850770	2970	2970	2970	2970	0
170	20230601	180200	158850770	2970	2970	2970	2970	0
171	20230601	180100	158850770	2970	2970	2970	2970	0
172	20230601	180000	158850770	2970	2970	2970	2970	0
173	20230601	175900	158850770	2970	2970	2970	2970	0
174	20230601	175800	158850770	2970	2970	2970	2970	0
175	20230601	175700	158850770	2970	2970	2970	2970	0
176	20230601	175600	158850770	2970	2970	2970	2970	0
177	20230601	175500	158850770	2970	2970	2970	2970	0
178	20230601	175400	158850770	2970	2970	2970	2970	0
179	20230601	175300	158850770	2970	2970	2970	2970	0
180	20230601	175200	158850770	2970	2970	2970	2970	0
181	20230601	175100	158850770	2970	2970	2970	2970	0
182	20230601	175000	158850770	2970	2970	2970	2970	1024
183	20230601	174900	158850770	2970	2970	2970	2970	0
184	20230601	174800	158850770	2970	2970	2970	2970	0
185	20230601	174700	158850770	2970	2970	2970	2970	0
186	20230601	174600	158850770	2970	2970	2970	2970	0
187	20230601	174500	158850770	2970	2970	2970	2970	0
188	20230601	174400	158850770	2970	2970	2970	2970	0
189	20230601	174300	158850770	2970	2970	2970	2970	0
190	20230601	174200	158850770	2970	2970	2970	2970	0
191	20230601	174100	158850770	2970	2970	2970	2970	0
192	20230601	174000	158850770	2970	2970	2970	2970	0
193	20230601	173900	158850770	2970	2970	2970	2970	0
194	20230601	173800	158850770	2970	2970	2970	2970	0
195	20230601	173700	158850770	2970	2970	2970	2970	0
196	20230601	173600	158850770	2970	2970	2970	2970	0
197	20230601	173500	158850770	2970	2970	2970	2970	0
198	20230601	173400	158850770	2970	2970	2970	2970	0
199	20230601	173300	158850770	2970	2970	2970	2970	0
200	20230601	173200	158850770	2970	2970	2970	2970	0
201	20230601	173100	158850770	2970	2970	2970	2970	0
202	20230601	173000	158850770	2970	2970	2970	2970	0
203	20230601	172900	158850770	2970	2970	2970	2970	0
204	20230601	172800	158850770	2970	2970	2970	2970	0
205	20230601	172700	158850770	2970	2970	2970	2970	0
206	20230601	172600	158850770	2970	2970	2970	2970	0
207	20230601	172500	158850770	2970	2970	2970	2970	0
208	20230601	172400	158850770	2970	2970	2970	2970	0
209	20230601	172300	158850770	2970	2970	2970	2970	0
210	20230601	172200	158850770	2970	2970	2970	2970	0
211	20230601	172100	158850770	2970	2970	2970	2970	0
212	20230601	172000	158850770	2970	2970	2970	2970	1024
213	20230601	171900	158850770	2970	2970	2970	2970	0
214	20230601	171800	158850770	2970	2970	2970	2970	0
215	20230601	171700	158850770	2970	2970	2970	2970	0
216	20230601	171600	158850770	2970	2970	2970	2970	0
217	20230601	171500	158850770	2970	2970	2970	2970	0
218	20230601	171400	158850770	2970	2970	2970	2970	0
219	20230601	171300	158850770	2970	2970	2970	2970	0
220	20230601	171200	158850770	2970	2970	2970	2970	0
221	20230601	171100	158850770	2970	2970	2970	2970	0
222	20230601	171000	158850770	2970	2970	2970	2970	0
223	20230601	170900	158850770	2970	2970	2970	2970	0
224	20230601	170800	158850770	2970	2970	2970	2970	0
225	20230601	170700	158850770	2970	2970	2970	2970	0
226	20230601	170600	158850770	2970	2970	2970	2970	0
227	20230601	170500	158850770	2970	2970	2970	2970	0
228	20230601	170400	158850770	2970	2970	2970	2970	0
229	20230601	170300	158850770	2970	2970	2970	2970	0
230	20230601	170200	158850770	2970	2970	2970	2970	0
231	20230601	170100	158850770	2970	2970	2970	2970	0
232	20230601	170000	158850770	2970	2970	2970	2970	0
233	20230601	165900	158850770	2970	2970	2970	2970	0
234	20230601	165800	158850770	2970	2970	2970	2970	0
235	20230601	165700	158850770	2970	2970	2970	2970	0
236	20230601	165600	158850770	2970	2970	2970	2970	0
237	20230601	165500	158850770	2970	2970	2970	2970	0
238	20230601	165400	158850770	2970	2970	2970	2970	0
239	20230601	165300	158850770	2970	2970	2970	2970	0
240	20230601	165200	158850770	2970	2970	2970	2970	0
241	20230601	165100	158850770	2970	2970	2970	2970	0
242	20230601	165000	158850770	2970	2970	2970	2970	1024
243	20230601	164900	158850770	2970	2970	2970	2970	0
244	20230601	164800	158850770	2970	2970	2970	2970	0
245	20230601	164700	158850770	2970	2970	2970	2970	0
246	20230601	164600	158850770	2970	2970	2970	2970	0
247	20230601	164500	158850770	2970	2970	2970	2970	0
248	20230601	164400	158850770	2970	2970	2970	2970	0
249	20230601	164300	158850770	2970	2970	2970	2970	0
250	20230601	164200	158850770	2970	2970	2970	2970	0
251	20230601	164100	158850770	2970	2970	2970	2970	0
252	20230601	164000	158850770	2970	2970	2970	2970	0
253	20230601	163900	158850770	2970	2970	2970	2970	0
254	20230601	163800	158850770	2970	2970	2970	2970	0
255	20230601	163700	158850770	2970	2970	2970	2970	0
256	20230601	163600	158850770	2970	2970	2970	2970	0
257	20230601	163500	158850770	2970	2970	2970	2970	0
258	20230601	163400	158850770	2970	2970	2970	2970	0
259	20230601	163300	158850770	2970	2970	2970	2970	0
260	20230601	163200	158850770	2970	2970	2970	2970	0
261	20230601	163100	158850770	2970	2970	2970	2970	0
262	20230601	163000	158850770	2970	2970	2970	2970	0
263	20230601	162900	158850770	2970	2970	2970	2970	0
264	20230601	162800	158850770	2970	2970	2970	2970	0
265	20230601	162700	158850770	2970	2970	2970	2970	0
266	20230601	162600	158850770	2970	2970	2970	2970	0
267	20230601	162500	158850770	2970	2970	2970	2970	0
268	20230601	162400	158850770	2970	2970	2970	2970	0
269	20230601	162300	158850770	2970	2970	2970	2970	0
270	20230601	162200	158850770	2970	2970	2970	2970	0
271	20230601	162100	158850770	2970	2970	2970	2970	0
272	20230601	162000	158850770	2970	2970	2970	2970	1024
273	20230601	161900	158850770	2970	2970	2970	2970	0
274	20230601	161800	158850770	2970	2970	2970	2970	0
275	20230601	161700	158850770	2970	2970	2970	2970	0
276	20230601	161600	158850770	2970	2970	2970	2970	0
277	20230601	161500	158850770	2970	2970	2970	2970	0
278	20230601	161400	158850770	2970	2970	2970	2970	0
279	20230601	161300	158850770	2970	2970	2970	2970	0
280	20230601	161200	158850770	2970	2970	2970	2970	0
281	20230601	161100	158850770	2970	2970	2970	2970	0
282	20230601	161000	158850770	2970	2970	2970	2970	0
283	20230601	160900	158850770	2970	2970	2970	2970	0
284	20230601	160800	158850770	2970	2970	2970	2970	0
285	20230601	160700	158850770	2970	2970	2970	2970	0
286	20230601	160600	158850770	2970	2970	2970	2970	0
287	20230601	160500	158850770	2970	2970	2970	2970	0
288	20230601	160400	158850770	2970	2970	2970	2970	0
289	20230601	160300	158850770	2970	2970	2970	2970	0
290	20230601	160200	158850770	2970	2970	2970	2970	0
291	20230601	160100	158850770	2970	2970	2970	2970	0
292	20230601	160000	158850770	2970	2970	2970	2970	0
293	20230601	155900	158850770	2970	2970	2970	2970	0
294	20230601	155800	158850770	2970	2970	2970	2970	0
295	20230601	155700	158850770	2970	2970	2970	2970	0
296	20230601	155600	158850770	2970	2970	2970	2970	0
297	20230601	155500	158850770	2970	2970	2970	2970	0
298	20230601	155400	158850770	2970	2970	2970	2970	0
299	20230601	155300	158850770	2970	2970	2970	2970	0
300	20230601	155200	158850770	2970	2970	2970	2970	0
301	20230601	155100	158850770	2970	2970	2970	2970	0
302	20230601	155000	158850770	2970	2970	2970	2970	1024
303	20230601	154900	158850770	2970	2970	2970	2970	0
304	20230601	154800	158850770	2970	2970	2970	2970	0
305	20230601	154700	158850770	2970	2970	2970	2970	0
306	20230601	154600	158850770	2970	2970	2970	2970	0
307	20230601	154500	158850770	2970	2970	2970	2970	0
308	20230601	154400	158850770	2970	2970	2970	2970	0
309	20230601	154300	158850770	2970	2970	2970	2970	0
310	20230601	154200	158850770	2970	2970	2970	2970	0
311	20230601	154100	158850770	2970	2970	2970	2970	0
312	20230601	154000	158850770	2970	2970	2970	2970	0
313	20230601	153900	158850770	2970	2970	2970	2970	0
314	20230601	153800	158850770	2970	2970	2970	2970	0
315	20230601	153700	158850770	2970	2970	2970	2970	0
316	20230601	153600	158850770	2970	2970	2970	2970	0
317	20230601	153500	158850770	2970	2970	2970	2970	0
318	20230601	153400	158850770	2970	2970	2970	2970	0
319	20230601	153300	158850770	2970	2970	2970	2970	0
320	20230601	153200	158850770	2970	2970	2970	2970	0
321	20230601	153100	158850770	2970	2970	2970	2970	0
322	20230601	153000	158850770	2970	2970	2970	2970	1024
323	20230601	152900	155809490	2950	2950	2950	2950	0
324	20230601	152800	155809490	2950	2950	2950	2950	0
325	20230601	152700	155809490	2950	2950	2950	2950	0
326	20230601	152600	155809490	2950	2950	2950	2950	0
327	20230601	152500	155809490	2950	2950	2950	2950	0
328	20230601	152400	155809490	2950	2950	2950	2950	0
329	20230601	152300	155809490	2950	2950	2950	2950	0
330	20230601	152200	155809490	2950	2950	2950	2950	0
331	20230601	152100	155809490	2950	2950	2950	2950	0
332	20230601	152000	155809490	2950	2950	2950	2950	0
333	20230601	151900	155809490	2950	2950	2950	2950	1
334	20230601	151800	155806540	2925	2925	2925	2925	0
335	20230601	151700	155806540	2925	2930	2930	2925	129
336	20230601	151600	155428755	2945	2945	2945	2945	0
337	20230601	151500	155428755	2945	2945	2945	2945	0
338	20230601	151400	155428755	2945	2945	2945	2945	213
339	20230601	151300	154801470	2945	2945	2945	2945	0
340	20230601	151200	154801470	2945	2945	2945	2945	0
341	20230601	151100	154801470	2945	2950	2950	2945	153
342	20230601	151000	154350870	2950	2940	2950	2940	140
343	20230601	150900	153938505	2935	2935	2935	2935	0
344	20230601	150800	153938505	2935	2935	2935	2935	0
345	20230601	150700	153938505	2935	2935	2935	2935	0
346	20230601	150600	153938505	2935	2935	2935	2935	29
347	20230601	150500	153853390	2935	2935	2935	2935	0
348	20230601	150400	153853390	2935	2935	2935	2935	0
349	20230601	150300	153853390	2935	2935	2935	2935	0
350	20230601	150200	153853390	2935	2935	2935	2935	2
351	20230601	150100	153847520	2930	2930	2930	2930	0
352	20230601	150000	153847520	2930	2930	2930	2930	0
353	20230601	145900	153847520	2930	2930	2930	2930	0
354	20230601	145800	153847520	2930	2930	2930	2930	0
355	20230601	145700	153847520	2930	2930	2930	2930	0
356	20230601	145600	153847520	2930	2930	2930	2930	3
357	20230601	145500	153838730	2935	2935	2935	2935	2
358	20230601	145400	153832860	2935	2935	2935	2935	0
359	20230601	145300	153832860	2935	2935	2935	2935	0
360	20230601	145200	153832860	2935	2935	2935	2935	35
361	20230601	145100	153730135	2930	2930	2930	2930	0
362	20230601	145000	153730135	2930	2930	2930	2930	0
363	20230601	144900	153730135	2930	2930	2930	2930	0
364	20230601	144800	153730135	2930	2930	2930	2930	105
365	20230601	144700	153422485	2935	2935	2935	2935	0
366	20230601	144600	153422485	2935	2935	2935	2935	0
367	20230601	144500	153422485	2935	2935	2935	2935	23
368	20230601	144400	153354980	2935	2935	2935	2935	0
369	20230601	144300	153354980	2935	2935	2935	2935	2
370	20230601	144200	153349110	2930	2930	2930	2930	0
371	20230601	144100	153349110	2930	2930	2930	2930	15
372	20230601	144000	153305160	2930	2930	2930	2930	0
373	20230601	143900	153305160	2930	2930	2930	2930	0
374	20230601	143800	153305160	2930	2930	2930	2930	4
375	20230601	143700	153293440	2930	2930	2930	2930	0
376	20230601	143600	153293440	2930	2930	2930	2930	0
377	20230601	143500	153293440	2930	2930	2930	2930	0
378	20230601	143400	153293440	2930	2930	2930	2930	0
379	20230601	143300	153293440	2930	2930	2930	2930	0
380	20230601	143200	153293440	2930	2930	2930	2930	0
381	20230601	143100	153293440	2930	2930	2930	2930	0
382	20230601	143000	153293440	2930	2930	2930	2930	0
383	20230601	142900	153293440	2930	2930	2930	2930	0
384	20230601	142800	153293440	2930	2930	2930	2930	28
385	20230601	142700	153211400	2930	2930	2930	2930	0
386	20230601	142600	153211400	2930	2930	2930	2930	0
387	20230601	142500	153211400	2930	2930	2930	2930	0
388	20230601	142400	153211400	2930	2930	2930	2930	5
389	20230601	142300	153196750	2930	2930	2930	2930	10
390	20230601	142200	153167450	2930	2930	2930	2930	0
391	20230601	142100	153167450	2930	2930	2930	2930	0
392	20230601	142000	153167450	2930	2930	2930	2930	0
393	20230601	141900	153167450	2930	2930	2930	2930	0
394	20230601	141800	153167450	2930	2930	2930	2930	0
395	20230601	141700	153167450	2930	2930	2930	2930	0
396	20230601	141600	153167450	2930	2930	2930	2930	0
397	20230601	141500	153167450	2930	2930	2930	2930	0
398	20230601	141400	153167450	2930	2930	2930	2930	0
399	20230601	141300	153167450	2930	2930	2930	2930	7
400	20230601	141200	153146940	2915	2915	2915	2915	0
401	20230601	141100	153146940	2915	2915	2915	2915	0
402	20230601	141000	153146940	2915	2915	2915	2915	1
403	20230601	140900	153144025	2910	2920	2920	2910	340
404	20230601	140800	152154355	2930	2930	2930	2930	2
405	20230601	140700	152148495	2920	2920	2920	2920	0
406	20230601	140600	152148495	2920	2920	2920	2920	0
407	20230601	140500	152148495	2920	2920	2920	2920	0
408	20230601	140400	152148495	2920	2920	2920	2920	0
409	20230601	140300	152148495	2920	2920	2920	2920	0
410	20230601	140200	152148495	2920	2920	2920	2920	0
411	20230601	140100	152148495	2920	2920	2920	2920	0
412	20230601	140000	152148495	2920	2920	2920	2920	80
413	20230601	135900	151914895	2920	2920	2920	2920	1
414	20230601	135800	151911975	2930	2930	2930	2930	28
415	20230601	135700	151829935	2920	2920	2920	2920	0
416	20230601	135600	151829935	2920	2920	2920	2920	0
417	20230601	135500	151829935	2920	2920	2920	2920	0
418	20230601	135400	151829935	2920	2920	2920	2920	0
419	20230601	135300	151829935	2920	2920	2920	2920	0
420	20230601	135200	151829935	2920	2920	2920	2920	0
421	20230601	135100	151829935	2920	2920	2920	2920	1
422	20230601	135000	151827015	2910	2910	2910	2910	0
423	20230601	134900	151827015	2910	2920	2920	2910	378
424	20230601	134800	150726740	2930	2930	2930	2930	6
425	20230601	134700	150709160	2930	2930	2930	2930	0
426	20230601	134600	150709160	2930	2930	2930	2930	0
427	20230601	134500	150709160	2930	2930	2930	2930	0
428	20230601	134400	150709160	2930	2930	2930	2930	0
429	20230601	134300	150709160	2930	2930	2930	2930	0
430	20230601	134200	150709160	2930	2930	2930	2930	0
431	20230601	134100	150709160	2930	2930	2930	2930	0
432	20230601	134000	150709160	2930	2930	2930	2930	0
433	20230601	133900	150709160	2930	2930	2930	2930	0
434	20230601	133800	150709160	2930	2930	2930	2930	0
435	20230601	133700	150709160	2930	2930	2930	2930	0
436	20230601	133600	150709160	2930	2930	2930	2930	0
437	20230601	133500	150709160	2930	2930	2930	2930	0
438	20230601	133400	150709160	2930	2930	2930	2930	0
439	20230601	133300	150709160	2930	2930	2930	2930	0
440	20230601	133200	150709160	2930	2930	2930	2930	54
441	20230601	133100	150550940	2945	2945	2945	2945	0
442	20230601	133000	150550940	2945	2945	2945	2945	0
443	20230601	132900	150550940	2945	2945	2945	2945	28
444	20230601	132800	150468480	2945	2945	2945	2945	1908
445	20230601	132700	144849420	2945	2945	2945	2945	2
446	20230601	132600	144843530	2950	2950	2950	2950	0
447	20230601	132500	144843530	2950	2950	2950	2950	0
448	20230601	132400	144843530	2950	2950	2950	2950	0
449	20230601	132300	144843530	2950	2950	2950	2950	0
450	20230601	132200	144843530	2950	2950	2950	2950	0
451	20230601	132100	144843530	2950	2945	2950	2945	1299
452	20230601	132000	141015000	2945	2945	2945	2945	0
453	20230601	131900	141015000	2945	2945	2945	2945	0
454	20230601	131800	141015000	2945	2945	2945	2945	0
455	20230601	131700	141015000	2945	2945	2945	2945	0
456	20230601	131600	141015000	2945	2945	2945	2945	0
457	20230601	131500	141015000	2945	2945	2945	2945	0
458	20230601	131400	141015000	2945	2945	2945	2945	0
459	20230601	131300	141015000	2945	2945	2945	2945	0
460	20230601	131200	141015000	2945	2945	2945	2945	0
461	20230601	131100	141015000	2945	2945	2945	2945	0
462	20230601	131000	141015000	2945	2945	2945	2945	0
463	20230601	130900	141015000	2945	2945	2945	2945	0
464	20230601	130800	141015000	2945	2945	2945	2945	0
465	20230601	130700	141015000	2945	2945	2945	2945	0
466	20230601	130600	141015000	2945	2945	2945	2945	0
467	20230601	130500	141015000	2945	2945	2945	2945	0
468	20230601	130400	141015000	2945	2945	2945	2945	0
469	20230601	130300	141015000	2945	2940	2945	2940	2
470	20230601	130200	141009115	2940	2940	2940	2940	1
471	20230601	130100	141006175	2930	2920	2930	2920	19351
472	20230601	130000	84310030	2910	2910	2910	2910	0
473	20230601	125900	84310030	2910	2910	2910	2910	0
474	20230601	125800	84310030	2910	2910	2910	2910	0
475	20230601	125700	84310030	2910	2910	2910	2910	0
476	20230601	125600	84310030	2910	2910	2910	2910	0
477	20230601	125500	84310030	2910	2910	2910	2910	0
478	20230601	125400	84310030	2910	2910	2910	2910	0
479	20230601	125300	84310030	2910	2910	2910	2910	200
480	20230601	125200	83728030	2910	2910	2910	2910	0
481	20230601	125100	83728030	2910	2910	2910	2910	0
482	20230601	125000	83728030	2910	2910	2910	2910	0
483	20230601	124900	83728030	2910	2910	2910	2910	0
484	20230601	124800	83728030	2910	2910	2910	2910	0
485	20230601	124700	83728030	2910	2910	2910	2910	0
486	20230601	124600	83728030	2910	2910	2910	2910	0
487	20230601	124500	83728030	2910	2910	2910	2910	0
488	20230601	124400	83728030	2910	2910	2910	2910	0
489	20230601	124300	83728030	2910	2910	2910	2910	0
490	20230601	124200	83728030	2910	2910	2910	2910	0
491	20230601	124100	83728030	2910	2910	2910	2910	0
492	20230601	124000	83728030	2910	2910	2910	2910	0
493	20230601	123900	83728030	2910	2910	2910	2910	0
494	20230601	123800	83728030	2910	2910	2910	2910	0
495	20230601	123700	83728030	2910	2910	2910	2910	0
496	20230601	123600	83728030	2910	2910	2910	2910	50
497	20230601	123500	83582530	2910	2910	2910	2910	0
498	20230601	123400	83582530	2910	2910	2910	2910	0
499	20230601	123300	83582530	2910	2910	2910	2910	123
500	20230601	123200	83224600	2910	2910	2910	2910	0
501	20230601	123100	83224600	2910	2910	2910	2910	0
502	20230601	123000	83224600	2910	2910	2910	2910	0
503	20230601	122900	83224600	2910	2910	2910	2910	0
504	20230601	122800	83224600	2910	2910	2910	2910	0
505	20230601	122700	83224600	2910	2910	2910	2910	0
506	20230601	122600	83224600	2910	2910	2910	2910	0
507	20230601	122500	83224600	2910	2910	2910	2910	0
508	20230601	122400	83224600	2910	2910	2910	2910	230
509	20230601	122300	82555300	2925	2925	2925	2925	0
510	20230601	122200	82555300	2925	2925	2925	2925	1
511	20230601	122100	82552375	2910	2910	2910	2910	341
512	20230601	122000	81560065	2925	2925	2925	2925	1
513	20230601	121900	81557140	2925	2925	2925	2925	0
514	20230601	121800	81557140	2925	2925	2925	2925	0
515	20230601	121700	81557140	2925	2925	2925	2925	1
516	20230601	121600	81554215	2915	2915	2915	2915	60
517	20230601	121500	81379315	2930	2930	2930	2930	0
518	20230601	121400	81379315	2930	2930	2930	2930	0
519	20230601	121300	81379315	2930	2915	2930	2915	21
520	20230601	121200	81318085	2930	2930	2930	2930	0
521	20230601	121100	81318085	2930	2930	2930	2930	1
522	20230601	121000	81315155	2920	2920	2920	2920	0
523	20230601	120900	81315155	2920	2920	2920	2920	22
524	20230601	120800	81250915	2920	2920	2920	2920	119
525	20230601	120700	80903435	2920	2920	2920	2920	500
526	20230601	120600	79443435	2920	2920	2920	2920	0
527	20230601	120500	79443435	2920	2920	2920	2920	0
528	20230601	120400	79443435	2920	2920	2920	2920	0
529	20230601	120300	79443435	2920	2920	2920	2920	0
530	20230601	120200	79443435	2920	2920	2920	2920	0
531	20230601	120100	79443435	2920	2920	2920	2920	0
532	20230601	120000	79443435	2920	2920	2920	2920	0
533	20230601	115900	79443435	2920	2920	2920	2920	0
534	20230601	115800	79443435	2920	2920	2920	2920	0
535	20230601	115700	79443435	2920	2920	2920	2920	37
536	20230601	115600	79335395	2920	2930	2930	2920	4
537	20230601	115500	79323705	2930	2930	2930	2930	0
538	20230601	115400	79323705	2930	2930	2930	2930	0
539	20230601	115300	79323705	2930	2930	2930	2930	0
540	20230601	115200	79323705	2930	2940	2940	2930	7793
541	20230601	115100	56487685	2940	2940	2940	2940	147
542	20230601	115000	56055505	2940	2940	2940	2940	0
543	20230601	114900	56055505	2940	2935	2940	2935	2
544	20230601	114800	56049630	2930	2930	2930	2930	1
545	20230601	114700	56046700	2930	2930	2930	2930	638
546	20230601	114600	54177360	2940	2940	2940	2940	0
547	20230601	114500	54177360	2940	2940	2940	2940	0
548	20230601	114400	54177360	2940	2940	2940	2940	0
549	20230601	114300	54177360	2940	2940	2940	2940	1
550	20230601	114200	54174420	2930	2930	2930	2930	0
551	20230601	114100	54174420	2930	2930	2930	2930	50
552	20230601	114000	54027920	2940	2940	2940	2940	0
553	20230601	113900	54027920	2940	2940	2940	2940	0
554	20230601	113800	54027920	2940	2940	2940	2940	0
555	20230601	113700	54027920	2940	2940	2940	2940	1
556	20230601	113600	54024980	2940	2940	2940	2940	0
557	20230601	113500	54024980	2940	2940	2940	2940	0
558	20230601	113400	54024980	2940	2940	2940	2940	0
559	20230601	113300	54024980	2940	2940	2940	2940	0
560	20230601	113200	54024980	2940	2940	2940	2940	0
561	20230601	113100	54024980	2940	2940	2940	2940	0
562	20230601	113000	54024980	2940	2940	2940	2940	0
563	20230601	112900	54024980	2940	2940	2940	2940	79
564	20230601	112800	53792720	2940	2940	2940	2940	0
565	20230601	112700	53792720	2940	2940	2940	2940	0
566	20230601	112600	53792720	2940	2940	2940	2940	0
567	20230601	112500	53792720	2940	2940	2940	2940	2
568	20230601	112400	53786840	2930	2930	2930	2930	0
569	20230601	112300	53786840	2930	2930	2930	2930	0
570	20230601	112200	53786840	2930	2930	2930	2930	2
571	20230601	112100	53780980	2930	2930	2930	2930	0
572	20230601	112000	53780980	2930	2935	2935	2930	200
573	20230601	111900	53194955	2940	2940	2940	2940	0
574	20230601	111800	53194955	2940	2940	2940	2940	0
575	20230601	111700	53194955	2940	2940	2940	2940	0
576	20230601	111600	53194955	2940	2940	2940	2940	0
577	20230601	111500	53194955	2940	2940	2940	2940	0
578	20230601	111400	53194955	2940	2940	2940	2940	0
579	20230601	111300	53194955	2940	2940	2940	2940	0
580	20230601	111200	53194955	2940	2940	2940	2940	0
581	20230601	111100	53194955	2940	2940	2940	2940	0
582	20230601	111000	53194955	2940	2940	2940	2940	0
583	20230601	110900	53194955	2940	2940	2940	2940	0
584	20230601	110800	53194955	2940	2940	2940	2940	0
585	20230601	110700	53194955	2940	2940	2940	2940	0
586	20230601	110600	53194955	2940	2940	2940	2940	0
587	20230601	110500	53194955	2940	2940	2940	2940	0
588	20230601	110400	53194955	2940	2940	2940	2940	0
589	20230601	110300	53194955	2940	2940	2940	2940	5
590	20230601	110200	53180255	2940	2940	2940	2940	0
591	20230601	110100	53180255	2940	2940	2940	2940	0
592	20230601	110000	53180255	2940	2930	2940	2930	502
593	20230601	105900	51709375	2930	2930	2930	2930	0
594	20230601	105800	51709375	2930	2930	2930	2930	756
595	20230601	105700	49494295	2950	2950	2950	2950	0
596	20230601	105600	49494295	2950	2950	2950	2950	0
597	20230601	105500	49494295	2950	2950	2950	2950	1
598	20230601	105400	49491345	2945	2945	2945	2945	0
599	20230601	105300	49491345	2945	2945	2945	2945	6175
600	20230601	105200	31305970	2950	2950	2950	2950	0
601	20230601	105100	31305970	2950	2950	2950	2950	0
602	20230601	105000	31305970	2950	2950	2950	2950	0
603	20230601	104900	31305970	2950	2950	2950	2950	0
604	20230601	104800	31305970	2950	2945	2950	2945	302
605	20230601	104700	30416570	2945	2945	2945	2945	0
606	20230601	104600	30416570	2945	2945	2945	2945	0
607	20230601	104500	30416570	2945	2935	2945	2935	788
608	20230601	104400	28098025	2930	2930	2930	2930	318
609	20230601	104300	27166285	2910	2910	2910	2910	0
610	20230601	104200	27166285	2910	2910	2910	2910	0
611	20230601	104100	27166285	2910	2910	2910	2910	0
612	20230601	104000	27166285	2910	2910	2910	2910	0
613	20230601	103900	27166285	2910	2910	2910	2910	0
614	20230601	103800	27166285	2910	2910	2910	2910	0
615	20230601	103700	27166285	2910	2910	2910	2910	0
616	20230601	103600	27166285	2910	2910	2910	2910	81
617	20230601	103500	26930575	2910	2910	2910	2910	0
618	20230601	103400	26930575	2910	2910	2910	2910	0
619	20230601	103300	26930575	2910	2910	2910	2910	0
620	20230601	103200	26930575	2910	2910	2915	2910	606
621	20230601	103100	25167025	2910	2910	2910	2910	0
622	20230601	103000	25167025	2910	2910	2910	2910	1
623	20230601	102900	25164115	2930	2930	2930	2930	0
624	20230601	102800	25164115	2930	2930	2930	2930	0
625	20230601	102700	25164115	2930	2930	2930	2930	0
626	20230601	102600	25164115	2930	2930	2930	2930	0
627	20230601	102500	25164115	2930	2930	2930	2930	0
628	20230601	102400	25164115	2930	2930	2930	2930	0
629	20230601	102300	25164115	2930	2930	2930	2930	2
630	20230601	102200	25158255	2910	2910	2910	2910	400
631	20230601	102100	23994255	2910	2910	2910	2910	0
632	20230601	102000	23994255	2910	2910	2910	2910	0
633	20230601	101900	23994255	2910	2910	2910	2910	437
634	20230601	101800	22722585	2910	2910	2910	2910	0
635	20230601	101700	22722585	2910	2910	2910	2910	0
636	20230601	101600	22722585	2910	2915	2915	2910	434
637	20230601	101500	21459640	2940	2940	2940	2940	0
638	20230601	101400	21459640	2940	2940	2940	2940	1
639	20230601	101300	21456700	2945	2945	2945	2945	0
640	20230601	101200	21456700	2945	2945	2945	2945	2
641	20230601	101100	21450810	2910	2910	2910	2910	388
642	20230601	101000	20321730	2910	2910	2910	2910	0
643	20230601	100900	20321730	2910	2940	2940	2910	723
644	20230601	100800	18217500	2945	2920	2945	2920	6
645	20230601	100700	18199905	2915	2915	2915	2915	0
646	20230601	100600	18199905	2915	2915	2915	2915	634
647	20230601	100500	16351795	2915	2915	2915	2915	220
648	20230601	100400	15710495	2935	2935	2935	2935	0
649	20230601	100300	15710495	2935	2935	2935	2935	2
650	20230601	100200	15704625	2910	2915	2915	2910	530
651	20230601	100100	14161205	2915	2915	2915	2915	0
652	20230601	100000	14161205	2915	2915	2915	2915	0
653	20230601	095900	14161205	2915	2915	2915	2915	700
654	20230601	095800	12120705	2915	2915	2915	2915	0
655	20230601	095700	12120705	2915	2915	2915	2915	401
656	20230601	095600	10951790	2915	2915	2915	2915	0
657	20230601	095500	10951790	2915	2930	2930	2915	330
658	20230601	095400	9986985	2925	2925	2925	2925	49
659	20230601	095300	9843660	2925	2925	2925	2925	1
660	20230601	095200	9840735	2930	2930	2930	2930	0
661	20230601	095100	9840735	2930	2930	2930	2930	0
662	20230601	095000	9840735	2930	2930	2930	2930	0
663	20230601	094900	9840735	2930	2930	2930	2930	0
664	20230601	094800	9840735	2930	2930	2930	2930	1
665	20230601	094700	9837805	2925	2925	2925	2925	139
666	20230601	094600	9431230	2930	2930	2930	2930	0
667	20230601	094500	9431230	2930	2930	2930	2930	0
668	20230601	094400	9431230	2930	2930	2930	2930	0
669	20230601	094300	9431230	2930	2930	2930	2930	0
670	20230601	094200	9431230	2930	2930	2930	2930	0
671	20230601	094100	9431230	2930	2930	2930	2930	0
672	20230601	094000	9431230	2930	2930	2930	2930	1
673	20230601	093900	9428300	2930	2930	2930	2930	2
674	20230601	093800	9422440	2925	2925	2925	2925	100
675	20230601	093700	9129940	2930	2930	2930	2930	0
676	20230601	093600	9129940	2930	2930	2930	2930	12
677	20230601	093500	9094780	2930	2930	2930	2930	21
678	20230601	093400	9033250	2925	2925	2925	2925	0
679	20230601	093300	9033250	2925	2925	2925	2925	1
680	20230601	093200	9030325	2930	2930	2930	2930	2
681	20230601	093100	9024465	2925	2925	2925	2925	2
682	20230601	093000	9018615	2930	2930	2930	2930	0
683	20230601	092900	9018615	2930	2930	2930	2930	266
684	20230601	092800	8239235	2930	2930	2930	2930	0
685	20230601	092700	8239235	2930	2930	2930	2930	1
686	20230601	092600	8236305	2930	2930	2930	2930	0
687	20230601	092500	8236305	2930	2930	2930	2930	0
688	20230601	092400	8236305	2930	2930	2930	2930	2
689	20230601	092300	8230445	2925	2930	2930	2925	321
690	20230601	092200	7289935	2950	2950	2950	2950	0
691	20230601	092100	7289935	2950	2950	2950	2950	0
692	20230601	092000	7289935	2950	2950	2950	2950	2
693	20230601	091900	7284035	2930	2935	2935	2930	94
694	20230601	091800	7008595	2940	2940	2940	2940	6
695	20230601	091700	6990955	2945	2945	2945	2945	0
696	20230601	091600	6990955	2945	2945	2945	2945	276
697	20230601	091500	6178135	2950	2945	2950	2945	74
698	20230601	091400	5960155	2945	2945	2945	2945	201
699	20230601	091300	5368210	2955	2955	2955	2955	0
700	20230601	091200	5368210	2955	2955	2955	2955	0
701	20230601	091100	5368210	2955	2955	2955	2955	0
702	20230601	091000	5368210	2955	2955	2955	2955	0
703	20230601	090900	5368210	2955	2955	2955	2955	0
704	20230601	090800	5368210	2955	2955	2955	2955	0
705	20230601	090700	5368210	2955	2955	2955	2955	1
706	20230601	090600	5365255	2950	2950	2950	2950	0
707	20230601	090500	5365255	2950	2950	2950	2950	0
708	20230601	090400	5365255	2950	2950	2950	2950	1
709	20230601	090300	5362305	2935	2935	2935	2935	1
710	20230601	090200	5359370	2950	2940	2950	2940	6
711	20230601	090100	5341720	2930	2935	2935	2930	725
712	20230601	090000	3216620	2945	2955	2955	2945	1090