KissMeData/026890/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210600	245730660	5820	5820	5820	5820	2656
3	20230601	210500	245730660	5820	5820	5820	5820	0
4	20230601	210400	245730660	5820	5820	5820	5820	0
5	20230601	210300	245730660	5820	5820	5820	5820	0
6	20230601	210200	245730660	5820	5820	5820	5820	0
7	20230601	210100	245730660	5820	5820	5820	5820	0
8	20230601	210000	245730660	5820	5820	5820	5820	0
9	20230601	205900	245730660	5820	5820	5820	5820	0
10	20230601	205800	245730660	5820	5820	5820	5820	0
11	20230601	205700	245730660	5820	5820	5820	5820	0
12	20230601	205600	245730660	5820	5820	5820	5820	0
13	20230601	205500	245730660	5820	5820	5820	5820	0
14	20230601	205400	245730660	5820	5820	5820	5820	0
15	20230601	205300	245730660	5820	5820	5820	5820	0
16	20230601	205200	245730660	5820	5820	5820	5820	0
17	20230601	205100	245730660	5820	5820	5820	5820	0
18	20230601	205000	245730660	5820	5820	5820	5820	0
19	20230601	204900	245730660	5820	5820	5820	5820	0
20	20230601	204800	245730660	5820	5820	5820	5820	0
21	20230601	204700	245730660	5820	5820	5820	5820	0
22	20230601	204600	245730660	5820	5820	5820	5820	0
23	20230601	204500	245730660	5820	5820	5820	5820	0
24	20230601	204400	245730660	5820	5820	5820	5820	0
25	20230601	204300	245730660	5820	5820	5820	5820	0
26	20230601	204200	245730660	5820	5820	5820	5820	0
27	20230601	204100	245730660	5820	5820	5820	5820	0
28	20230601	204000	245730660	5820	5820	5820	5820	0
29	20230601	203900	245730660	5820	5820	5820	5820	0
30	20230601	203800	245730660	5820	5820	5820	5820	0
31	20230601	203700	245730660	5820	5820	5820	5820	0
32	20230601	203600	245730660	5820	5820	5820	5820	2656
33	20230601	203500	245730660	5820	5820	5820	5820	0
34	20230601	203400	245730660	5820	5820	5820	5820	0
35	20230601	203300	245730660	5820	5820	5820	5820	0
36	20230601	203200	245730660	5820	5820	5820	5820	0
37	20230601	203100	245730660	5820	5820	5820	5820	0
38	20230601	203000	245730660	5820	5820	5820	5820	0
39	20230601	202900	245730660	5820	5820	5820	5820	0
40	20230601	202800	245730660	5820	5820	5820	5820	0
41	20230601	202700	245730660	5820	5820	5820	5820	0
42	20230601	202600	245730660	5820	5820	5820	5820	0
43	20230601	202500	245730660	5820	5820	5820	5820	0
44	20230601	202400	245730660	5820	5820	5820	5820	0
45	20230601	202300	245730660	5820	5820	5820	5820	0
46	20230601	202200	245730660	5820	5820	5820	5820	0
47	20230601	202100	245730660	5820	5820	5820	5820	0
48	20230601	202000	245730660	5820	5820	5820	5820	0
49	20230601	201900	245730660	5820	5820	5820	5820	0
50	20230601	201800	245730660	5820	5820	5820	5820	0
51	20230601	201700	245730660	5820	5820	5820	5820	0
52	20230601	201600	245730660	5820	5820	5820	5820	0
53	20230601	201500	245730660	5820	5820	5820	5820	0
54	20230601	201400	245730660	5820	5820	5820	5820	0
55	20230601	201300	245730660	5820	5820	5820	5820	0
56	20230601	201200	245730660	5820	5820	5820	5820	0
57	20230601	201100	245730660	5820	5820	5820	5820	0
58	20230601	201000	245730660	5820	5820	5820	5820	0
59	20230601	200900	245730660	5820	5820	5820	5820	0
60	20230601	200800	245730660	5820	5820	5820	5820	0
61	20230601	200700	245730660	5820	5820	5820	5820	0
62	20230601	200600	245730660	5820	5820	5820	5820	2656
63	20230601	200500	245730660	5820	5820	5820	5820	0
64	20230601	200400	245730660	5820	5820	5820	5820	0
65	20230601	200300	245730660	5820	5820	5820	5820	0
66	20230601	200200	245730660	5820	5820	5820	5820	0
67	20230601	200100	245730660	5820	5820	5820	5820	0
68	20230601	200000	245730660	5820	5820	5820	5820	0
69	20230601	195900	245730660	5820	5820	5820	5820	0
70	20230601	195800	245730660	5820	5820	5820	5820	0
71	20230601	195700	245730660	5820	5820	5820	5820	0
72	20230601	195600	245730660	5820	5820	5820	5820	0
73	20230601	195500	245730660	5820	5820	5820	5820	0
74	20230601	195400	245730660	5820	5820	5820	5820	0
75	20230601	195300	245730660	5820	5820	5820	5820	0
76	20230601	195200	245730660	5820	5820	5820	5820	0
77	20230601	195100	245730660	5820	5820	5820	5820	0
78	20230601	195000	245730660	5820	5820	5820	5820	0
79	20230601	194900	245730660	5820	5820	5820	5820	0
80	20230601	194800	245730660	5820	5820	5820	5820	0
81	20230601	194700	245730660	5820	5820	5820	5820	0
82	20230601	194600	245730660	5820	5820	5820	5820	0
83	20230601	194500	245730660	5820	5820	5820	5820	0
84	20230601	194400	245730660	5820	5820	5820	5820	0
85	20230601	194300	245730660	5820	5820	5820	5820	0
86	20230601	194200	245730660	5820	5820	5820	5820	0
87	20230601	194100	245730660	5820	5820	5820	5820	0
88	20230601	194000	245730660	5820	5820	5820	5820	0
89	20230601	193900	245730660	5820	5820	5820	5820	0
90	20230601	193800	245730660	5820	5820	5820	5820	0
91	20230601	193700	245730660	5820	5820	5820	5820	0
92	20230601	193600	245730660	5820	5820	5820	5820	2656
93	20230601	193500	245730660	5820	5820	5820	5820	0
94	20230601	193400	245730660	5820	5820	5820	5820	0
95	20230601	193300	245730660	5820	5820	5820	5820	0
96	20230601	193200	245730660	5820	5820	5820	5820	0
97	20230601	193100	245730660	5820	5820	5820	5820	0
98	20230601	193000	245730660	5820	5820	5820	5820	0
99	20230601	192900	245730660	5820	5820	5820	5820	0
100	20230601	192800	245730660	5820	5820	5820	5820	0
101	20230601	192700	245730660	5820	5820	5820	5820	0
102	20230601	192600	245730660	5820	5820	5820	5820	0
103	20230601	192500	245730660	5820	5820	5820	5820	0
104	20230601	192400	245730660	5820	5820	5820	5820	0
105	20230601	192300	245730660	5820	5820	5820	5820	0
106	20230601	192200	245730660	5820	5820	5820	5820	0
107	20230601	192100	245730660	5820	5820	5820	5820	0
108	20230601	192000	245730660	5820	5820	5820	5820	0
109	20230601	191900	245730660	5820	5820	5820	5820	0
110	20230601	191800	245730660	5820	5820	5820	5820	0
111	20230601	191700	245730660	5820	5820	5820	5820	0
112	20230601	191600	245730660	5820	5820	5820	5820	0
113	20230601	191500	245730660	5820	5820	5820	5820	0
114	20230601	191400	245730660	5820	5820	5820	5820	0
115	20230601	191300	245730660	5820	5820	5820	5820	0
116	20230601	191200	245730660	5820	5820	5820	5820	0
117	20230601	191100	245730660	5820	5820	5820	5820	0
118	20230601	191000	245730660	5820	5820	5820	5820	0
119	20230601	190900	245730660	5820	5820	5820	5820	0
120	20230601	190800	245730660	5820	5820	5820	5820	0
121	20230601	190700	245730660	5820	5820	5820	5820	0
122	20230601	190600	245730660	5820	5820	5820	5820	2656
123	20230601	190500	245730660	5820	5820	5820	5820	0
124	20230601	190400	245730660	5820	5820	5820	5820	0
125	20230601	190300	245730660	5820	5820	5820	5820	0
126	20230601	190200	245730660	5820	5820	5820	5820	0
127	20230601	190100	245730660	5820	5820	5820	5820	0
128	20230601	190000	245730660	5820	5820	5820	5820	0
129	20230601	185900	245730660	5820	5820	5820	5820	0
130	20230601	185800	245730660	5820	5820	5820	5820	0
131	20230601	185700	245730660	5820	5820	5820	5820	0
132	20230601	185600	245730660	5820	5820	5820	5820	0
133	20230601	185500	245730660	5820	5820	5820	5820	0
134	20230601	185400	245730660	5820	5820	5820	5820	0
135	20230601	185300	245730660	5820	5820	5820	5820	0
136	20230601	185200	245730660	5820	5820	5820	5820	0
137	20230601	185100	245730660	5820	5820	5820	5820	0
138	20230601	185000	245730660	5820	5820	5820	5820	0
139	20230601	184900	245730660	5820	5820	5820	5820	0
140	20230601	184800	245730660	5820	5820	5820	5820	0
141	20230601	184700	245730660	5820	5820	5820	5820	0
142	20230601	184600	245730660	5820	5820	5820	5820	0
143	20230601	184500	245730660	5820	5820	5820	5820	0
144	20230601	184400	245730660	5820	5820	5820	5820	0
145	20230601	184300	245730660	5820	5820	5820	5820	0
146	20230601	184200	245730660	5820	5820	5820	5820	0
147	20230601	184100	245730660	5820	5820	5820	5820	0
148	20230601	184000	245730660	5820	5820	5820	5820	0
149	20230601	183900	245730660	5820	5820	5820	5820	0
150	20230601	183800	245730660	5820	5820	5820	5820	0
151	20230601	183700	245730660	5820	5820	5820	5820	0
152	20230601	183600	245730660	5820	5820	5820	5820	2656
153	20230601	183500	245730660	5820	5820	5820	5820	0
154	20230601	183400	245730660	5820	5820	5820	5820	0
155	20230601	183300	245730660	5820	5820	5820	5820	0
156	20230601	183200	245730660	5820	5820	5820	5820	0
157	20230601	183100	245730660	5820	5820	5820	5820	0
158	20230601	183000	245730660	5820	5820	5820	5820	0
159	20230601	182900	245730660	5820	5820	5820	5820	0
160	20230601	182800	245730660	5820	5820	5820	5820	0
161	20230601	182700	245730660	5820	5820	5820	5820	0
162	20230601	182600	245730660	5820	5820	5820	5820	0
163	20230601	182500	245730660	5820	5820	5820	5820	0
164	20230601	182400	245730660	5820	5820	5820	5820	0
165	20230601	182300	245730660	5820	5820	5820	5820	0
166	20230601	182200	245730660	5820	5820	5820	5820	0
167	20230601	182100	245730660	5820	5820	5820	5820	0
168	20230601	182000	245730660	5820	5820	5820	5820	0
169	20230601	181900	245730660	5820	5820	5820	5820	0
170	20230601	181800	245730660	5820	5820	5820	5820	0
171	20230601	181700	245730660	5820	5820	5820	5820	0
172	20230601	181600	245730660	5820	5820	5820	5820	0
173	20230601	181500	245730660	5820	5820	5820	5820	0
174	20230601	181400	245730660	5820	5820	5820	5820	0
175	20230601	181300	245730660	5820	5820	5820	5820	0
176	20230601	181200	245730660	5820	5820	5820	5820	0
177	20230601	181100	245730660	5820	5820	5820	5820	0
178	20230601	181000	245730660	5820	5820	5820	5820	0
179	20230601	180900	245730660	5820	5820	5820	5820	0
180	20230601	180800	245730660	5820	5820	5820	5820	0
181	20230601	180700	245730660	5820	5820	5820	5820	0
182	20230601	180600	245730660	5820	5820	5820	5820	2656
183	20230601	180500	245730660	5820	5820	5820	5820	0
184	20230601	180400	245730660	5820	5820	5820	5820	0
185	20230601	180300	245730660	5820	5820	5820	5820	0
186	20230601	180200	245730660	5820	5820	5820	5820	0
187	20230601	180100	245730660	5820	5820	5820	5820	0
188	20230601	180000	245730660	5820	5820	5820	5820	0
189	20230601	175900	245730660	5820	5820	5820	5820	0
190	20230601	175800	245730660	5820	5820	5820	5820	0
191	20230601	175700	245730660	5820	5820	5820	5820	0
192	20230601	175600	245730660	5820	5820	5820	5820	0
193	20230601	175500	245730660	5820	5820	5820	5820	0
194	20230601	175400	245730660	5820	5820	5820	5820	0
195	20230601	175300	245730660	5820	5820	5820	5820	0
196	20230601	175200	245730660	5820	5820	5820	5820	0
197	20230601	175100	245730660	5820	5820	5820	5820	0
198	20230601	175000	245730660	5820	5820	5820	5820	0
199	20230601	174900	245730660	5820	5820	5820	5820	0
200	20230601	174800	245730660	5820	5820	5820	5820	0
201	20230601	174700	245730660	5820	5820	5820	5820	0
202	20230601	174600	245730660	5820	5820	5820	5820	0
203	20230601	174500	245730660	5820	5820	5820	5820	0
204	20230601	174400	245730660	5820	5820	5820	5820	0
205	20230601	174300	245730660	5820	5820	5820	5820	0
206	20230601	174200	245730660	5820	5820	5820	5820	0
207	20230601	174100	245730660	5820	5820	5820	5820	0
208	20230601	174000	245730660	5820	5820	5820	5820	0
209	20230601	173900	245730660	5820	5820	5820	5820	0
210	20230601	173800	245730660	5820	5820	5820	5820	0
211	20230601	173700	245730660	5820	5820	5820	5820	0
212	20230601	173600	245730660	5820	5820	5820	5820	2656
213	20230601	173500	245730660	5820	5820	5820	5820	0
214	20230601	173400	245730660	5820	5820	5820	5820	0
215	20230601	173300	245730660	5820	5820	5820	5820	0
216	20230601	173200	245730660	5820	5820	5820	5820	0
217	20230601	173100	245730660	5820	5820	5820	5820	0
218	20230601	173000	245730660	5820	5820	5820	5820	0
219	20230601	172900	245730660	5820	5820	5820	5820	0
220	20230601	172800	245730660	5820	5820	5820	5820	0
221	20230601	172700	245730660	5820	5820	5820	5820	0
222	20230601	172600	245730660	5820	5820	5820	5820	0
223	20230601	172500	245730660	5820	5820	5820	5820	0
224	20230601	172400	245730660	5820	5820	5820	5820	0
225	20230601	172300	245730660	5820	5820	5820	5820	0
226	20230601	172200	245730660	5820	5820	5820	5820	0
227	20230601	172100	245730660	5820	5820	5820	5820	0
228	20230601	172000	245730660	5820	5820	5820	5820	0
229	20230601	171900	245730660	5820	5820	5820	5820	0
230	20230601	171800	245730660	5820	5820	5820	5820	0
231	20230601	171700	245730660	5820	5820	5820	5820	0
232	20230601	171600	245730660	5820	5820	5820	5820	0
233	20230601	171500	245730660	5820	5820	5820	5820	0
234	20230601	171400	245730660	5820	5820	5820	5820	0
235	20230601	171300	245730660	5820	5820	5820	5820	0
236	20230601	171200	245730660	5820	5820	5820	5820	0
237	20230601	171100	245730660	5820	5820	5820	5820	0
238	20230601	171000	245730660	5820	5820	5820	5820	0
239	20230601	170900	245730660	5820	5820	5820	5820	0
240	20230601	170800	245730660	5820	5820	5820	5820	0
241	20230601	170700	245730660	5820	5820	5820	5820	0
242	20230601	170600	245730660	5820	5820	5820	5820	2656
243	20230601	170500	245730660	5820	5820	5820	5820	0
244	20230601	170400	245730660	5820	5820	5820	5820	0
245	20230601	170300	245730660	5820	5820	5820	5820	0
246	20230601	170200	245730660	5820	5820	5820	5820	0
247	20230601	170100	245730660	5820	5820	5820	5820	0
248	20230601	170000	245730660	5820	5820	5820	5820	0
249	20230601	165900	245730660	5820	5820	5820	5820	0
250	20230601	165800	245730660	5820	5820	5820	5820	0
251	20230601	165700	245730660	5820	5820	5820	5820	0
252	20230601	165600	245730660	5820	5820	5820	5820	0
253	20230601	165500	245730660	5820	5820	5820	5820	0
254	20230601	165400	245730660	5820	5820	5820	5820	0
255	20230601	165300	245730660	5820	5820	5820	5820	0
256	20230601	165200	245730660	5820	5820	5820	5820	0
257	20230601	165100	245730660	5820	5820	5820	5820	0
258	20230601	165000	245730660	5820	5820	5820	5820	0
259	20230601	164900	245730660	5820	5820	5820	5820	0
260	20230601	164800	245730660	5820	5820	5820	5820	0
261	20230601	164700	245730660	5820	5820	5820	5820	0
262	20230601	164600	245730660	5820	5820	5820	5820	0
263	20230601	164500	245730660	5820	5820	5820	5820	0
264	20230601	164400	245730660	5820	5820	5820	5820	0
265	20230601	164300	245730660	5820	5820	5820	5820	0
266	20230601	164200	245730660	5820	5820	5820	5820	0
267	20230601	164100	245730660	5820	5820	5820	5820	0
268	20230601	164000	245730660	5820	5820	5820	5820	0
269	20230601	163900	245730660	5820	5820	5820	5820	0
270	20230601	163800	245730660	5820	5820	5820	5820	0
271	20230601	163700	245730660	5820	5820	5820	5820	0
272	20230601	163600	245730660	5820	5820	5820	5820	2656
273	20230601	163500	245730660	5820	5820	5820	5820	0
274	20230601	163400	245730660	5820	5820	5820	5820	0
275	20230601	163300	245730660	5820	5820	5820	5820	0
276	20230601	163200	245730660	5820	5820	5820	5820	0
277	20230601	163100	245730660	5820	5820	5820	5820	0
278	20230601	163000	245730660	5820	5820	5820	5820	0
279	20230601	162900	245730660	5820	5820	5820	5820	0
280	20230601	162800	245730660	5820	5820	5820	5820	0
281	20230601	162700	245730660	5820	5820	5820	5820	0
282	20230601	162600	245730660	5820	5820	5820	5820	0
283	20230601	162500	245730660	5820	5820	5820	5820	0
284	20230601	162400	245730660	5820	5820	5820	5820	0
285	20230601	162300	245730660	5820	5820	5820	5820	0
286	20230601	162200	245730660	5820	5820	5820	5820	0
287	20230601	162100	245730660	5820	5820	5820	5820	0
288	20230601	162000	245730660	5820	5820	5820	5820	0
289	20230601	161900	245730660	5820	5820	5820	5820	0
290	20230601	161800	245730660	5820	5820	5820	5820	0
291	20230601	161700	245730660	5820	5820	5820	5820	0
292	20230601	161600	245730660	5820	5820	5820	5820	0
293	20230601	161500	245730660	5820	5820	5820	5820	0
294	20230601	161400	245730660	5820	5820	5820	5820	0
295	20230601	161300	245730660	5820	5820	5820	5820	0
296	20230601	161200	245730660	5820	5820	5820	5820	0
297	20230601	161100	245730660	5820	5820	5820	5820	0
298	20230601	161000	245730660	5820	5820	5820	5820	0
299	20230601	160900	245730660	5820	5820	5820	5820	0
300	20230601	160800	245730660	5820	5820	5820	5820	0
301	20230601	160700	245730660	5820	5820	5820	5820	0
302	20230601	160600	245730660	5820	5820	5820	5820	2656
303	20230601	160500	245730660	5820	5820	5820	5820	0
304	20230601	160400	245730660	5820	5820	5820	5820	0
305	20230601	160300	245730660	5820	5820	5820	5820	0
306	20230601	160200	245730660	5820	5820	5820	5820	0
307	20230601	160100	245730660	5820	5820	5820	5820	0
308	20230601	160000	245730660	5820	5820	5820	5820	0
309	20230601	155900	245730660	5820	5820	5820	5820	0
310	20230601	155800	245730660	5820	5820	5820	5820	0
311	20230601	155700	245730660	5820	5820	5820	5820	0
312	20230601	155600	245730660	5820	5820	5820	5820	0
313	20230601	155500	245730660	5820	5820	5820	5820	0
314	20230601	155400	245730660	5820	5820	5820	5820	0
315	20230601	155300	245730660	5820	5820	5820	5820	0
316	20230601	155200	245730660	5820	5820	5820	5820	0
317	20230601	155100	245730660	5820	5820	5820	5820	0
318	20230601	155000	245730660	5820	5820	5820	5820	0
319	20230601	154900	245730660	5820	5820	5820	5820	0
320	20230601	154800	245730660	5820	5820	5820	5820	0
321	20230601	154700	245730660	5820	5820	5820	5820	0
322	20230601	154600	245730660	5820	5820	5820	5820	0
323	20230601	154500	245730660	5820	5820	5820	5820	0
324	20230601	154400	245730660	5820	5820	5820	5820	0
325	20230601	154300	245730660	5820	5820	5820	5820	0
326	20230601	154200	245730660	5820	5820	5820	5820	0
327	20230601	154100	245730660	5820	5820	5820	5820	0
328	20230601	154000	245730660	5820	5820	5820	5820	0
329	20230601	153900	245730660	5820	5820	5820	5820	0
330	20230601	153800	245730660	5820	5820	5820	5820	0
331	20230601	153700	245730660	5820	5820	5820	5820	0
332	20230601	153600	245730660	5820	5820	5820	5820	2656
333	20230601	153500	245730660	5820	5820	5820	5820	0
334	20230601	153400	245730660	5820	5820	5820	5820	0
335	20230601	153300	245730660	5820	5820	5820	5820	0
336	20230601	153200	245730660	5820	5820	5820	5820	0
337	20230601	153100	245730660	5820	5820	5820	5820	0
338	20230601	153000	245730660	5820	5820	5820	5820	2656
339	20230601	152900	230272740	5820	5820	5820	5820	0
340	20230601	152800	230272740	5820	5820	5820	5820	0
341	20230601	152700	230272740	5820	5820	5820	5820	0
342	20230601	152600	230272740	5820	5820	5820	5820	0
343	20230601	152500	230272740	5820	5820	5820	5820	0
344	20230601	152400	230272740	5820	5820	5820	5820	0
345	20230601	152300	230272740	5820	5820	5820	5820	0
346	20230601	152200	230272740	5820	5820	5820	5820	0
347	20230601	152100	230272740	5820	5820	5820	5820	0
348	20230601	152000	230272740	5820	5820	5820	5820	0
349	20230601	151900	230272740	5820	5820	5820	5820	126
350	20230601	151800	229539420	5820	5820	5820	5820	8
351	20230601	151700	229492860	5820	5820	5820	5820	202
352	20230601	151600	228317220	5820	5820	5830	5820	23
353	20230601	151500	228183350	5820	5820	5820	5820	401
354	20230601	151400	225849530	5820	5820	5820	5820	16
355	20230601	151300	225756410	5830	5820	5830	5820	201
356	20230601	151200	224584590	5830	5830	5830	5830	0
357	20230601	151100	224584590	5830	5820	5830	5820	201
358	20230601	151000	223412770	5820	5830	5830	5820	101
359	20230601	150900	222823950	5830	5830	5830	5830	939
360	20230601	150800	217349580	5820	5820	5820	5820	31
361	20230601	150700	217169160	5830	5830	5830	5830	100
362	20230601	150600	216586160	5810	5810	5810	5810	1
363	20230601	150500	216580350	5810	5820	5820	5810	1590
364	20230601	150400	207342440	5820	5820	5820	5820	312
365	20230601	150300	205526600	5820	5820	5820	5820	1
366	20230601	150200	205520780	5820	5820	5820	5820	0
367	20230601	150100	205520780	5820	5820	5820	5820	0
368	20230601	150000	205520780	5820	5820	5820	5820	36
369	20230601	145900	205311260	5820	5820	5820	5820	1
370	20230601	145800	205305440	5820	5820	5820	5820	1
371	20230601	145700	205299620	5810	5810	5810	5810	0
372	20230601	145600	205299620	5810	5810	5810	5810	2163
373	20230601	145500	192732590	5810	5820	5820	5810	92
374	20230601	145400	192197160	5820	5820	5820	5820	209
375	20230601	145300	190980780	5820	5830	5830	5820	2
376	20230601	145200	190969130	5830	5830	5830	5830	0
377	20230601	145100	190969130	5830	5820	5830	5820	51
378	20230601	145000	190671810	5820	5820	5820	5820	1
379	20230601	144900	190665990	5830	5830	5830	5830	96
380	20230601	144800	190106310	5820	5820	5820	5820	1
381	20230601	144700	190100490	5830	5830	5830	5830	15
382	20230601	144600	190013040	5830	5820	5830	5820	7
383	20230601	144500	189972240	5820	5820	5820	5820	190
384	20230601	144400	188866440	5820	5820	5820	5820	1
385	20230601	144300	188860620	5830	5830	5830	5830	1
386	20230601	144200	188854790	5820	5820	5820	5820	150
387	20230601	144100	187981790	5820	5820	5820	5810	5
388	20230601	144000	187952710	5810	5810	5810	5810	1
389	20230601	143900	187946900	5820	5810	5820	5810	4
390	20230601	143800	187923630	5820	5820	5820	5820	1
391	20230601	143700	187917810	5820	5810	5820	5810	6
392	20230601	143600	187882940	5810	5820	5820	5810	352
393	20230601	143500	185834310	5820	5820	5820	5820	1
394	20230601	143400	185828490	5820	5810	5820	5810	13
395	20230601	143300	185752850	5820	5820	5820	5820	4
396	20230601	143200	185729570	5820	5820	5820	5820	15
397	20230601	143100	185642270	5810	5820	5820	5810	10
398	20230601	143000	185584080	5820	5820	5820	5820	2
399	20230601	142900	185572440	5810	5810	5810	5810	2
400	20230601	142800	185560820	5820	5820	5820	5820	0
401	20230601	142700	185560820	5820	5820	5820	5810	5
402	20230601	142600	185531730	5820	5820	5820	5820	2
403	20230601	142500	185520090	5810	5810	5810	5810	0
404	20230601	142400	185520090	5810	5810	5820	5810	3
405	20230601	142300	185502650	5810	5810	5810	5810	0
406	20230601	142200	185502650	5810	5810	5810	5810	1
407	20230601	142100	185496840	5830	5830	5830	5830	0
408	20230601	142000	185496840	5830	5830	5830	5830	1
409	20230601	141900	185491010	5810	5810	5810	5810	1
410	20230601	141800	185485200	5830	5830	5830	5830	0
411	20230601	141700	185485200	5830	5810	5830	5810	2
412	20230601	141600	185473560	5810	5810	5810	5810	0
413	20230601	141500	185473560	5810	5810	5810	5810	1
414	20230601	141400	185467750	5810	5810	5810	5810	16
415	20230601	141300	185374790	5810	5810	5810	5810	0
416	20230601	141200	185374790	5810	5810	5810	5810	1
417	20230601	141100	185368980	5810	5810	5810	5810	0
418	20230601	141000	185368980	5810	5810	5810	5810	188
419	20230601	140900	184276700	5820	5820	5820	5820	13
420	20230601	140800	184201040	5820	5810	5820	5810	17
421	20230601	140700	184102110	5810	5820	5820	5810	242
422	20230601	140600	182693680	5830	5830	5830	5830	0
423	20230601	140500	182693680	5830	5820	5830	5820	2
424	20230601	140400	182682030	5820	5820	5820	5820	0
425	20230601	140300	182682030	5820	5820	5820	5820	1
426	20230601	140200	182676210	5820	5820	5820	5820	1
427	20230601	140100	182670390	5820	5820	5820	5820	0
428	20230601	140000	182670390	5820	5820	5820	5820	30
429	20230601	135900	182495790	5820	5820	5820	5820	10
430	20230601	135800	182437590	5820	5820	5820	5820	2
431	20230601	135700	182425950	5820	5820	5820	5820	0
432	20230601	135600	182425950	5820	5820	5820	5820	0
433	20230601	135500	182425950	5820	5820	5820	5820	1
434	20230601	135400	182420130	5820	5820	5820	5820	0
435	20230601	135300	182420130	5820	5820	5820	5820	1
436	20230601	135200	182414310	5820	5820	5820	5820	0
437	20230601	135100	182414310	5820	5820	5820	5820	0
438	20230601	135000	182414310	5820	5820	5820	5820	322
439	20230601	134900	180540270	5820	5820	5820	5820	0
440	20230601	134800	180540270	5820	5820	5820	5820	1
441	20230601	134700	180534450	5820	5820	5820	5820	0
442	20230601	134600	180534450	5820	5820	5820	5820	0
443	20230601	134500	180534450	5820	5820	5820	5820	1
444	20230601	134400	180528630	5820	5820	5820	5820	114
445	20230601	134300	179865150	5820	5820	5820	5820	1
446	20230601	134200	179859330	5830	5830	5830	5830	1
447	20230601	134100	179853500	5820	5820	5820	5820	1
448	20230601	134000	179847680	5830	5830	5830	5830	1
449	20230601	133900	179841850	5820	5820	5820	5820	0
450	20230601	133800	179841850	5820	5820	5820	5820	1
451	20230601	133700	179836030	5830	5830	5830	5830	0
452	20230601	133600	179836030	5830	5820	5830	5820	2
453	20230601	133500	179824380	5820	5820	5820	5820	53
454	20230601	133400	179515920	5820	5820	5820	5820	0
455	20230601	133300	179515920	5820	5820	5820	5820	1
456	20230601	133200	179510100	5820	5820	5820	5820	20
457	20230601	133100	179393700	5820	5820	5820	5820	1
458	20230601	133000	179387880	5820	5820	5820	5820	0
459	20230601	132900	179387880	5820	5820	5820	5820	96
460	20230601	132800	178829160	5820	5820	5820	5820	50
461	20230601	132700	178538160	5820	5820	5820	5820	0
462	20230601	132600	178538160	5820	5820	5820	5820	706
463	20230601	132500	174429240	5830	5820	5830	5820	501
464	20230601	132400	171513410	5820	5820	5820	5820	1
465	20230601	132300	171507590	5830	5830	5830	5830	0
466	20230601	132200	171507590	5830	5830	5830	5830	0
467	20230601	132100	171507590	5830	5830	5830	5830	1
468	20230601	132000	171501760	5820	5820	5820	5820	0
469	20230601	131900	171501760	5820	5830	5830	5820	2
470	20230601	131800	171490110	5830	5830	5830	5830	0
471	20230601	131700	171490110	5830	5830	5830	5830	0
472	20230601	131600	171490110	5830	5830	5830	5830	0
473	20230601	131500	171490110	5830	5830	5830	5830	0
474	20230601	131400	171490110	5830	5830	5830	5830	1
475	20230601	131300	171484280	5810	5810	5810	5810	0
476	20230601	131200	171484280	5810	5810	5810	5810	54
477	20230601	131100	171170540	5830	5830	5830	5830	0
478	20230601	131000	171170540	5830	5830	5830	5830	0
479	20230601	130900	171170540	5830	5830	5830	5830	0
480	20230601	130800	171170540	5830	5830	5830	5830	0
481	20230601	130700	171170540	5830	5830	5830	5830	0
482	20230601	130600	171170540	5830	5830	5830	5830	0
483	20230601	130500	171170540	5830	5820	5830	5820	46
484	20230601	130400	170902800	5820	5820	5820	5820	2
485	20230601	130300	170891160	5820	5820	5820	5820	1
486	20230601	130200	170885340	5820	5820	5820	5820	0
487	20230601	130100	170885340	5820	5820	5820	5820	0
488	20230601	130000	170885340	5820	5820	5820	5820	1
489	20230601	125900	170879520	5820	5820	5820	5820	0
490	20230601	125800	170879520	5820	5820	5820	5820	0
491	20230601	125700	170879520	5820	5820	5820	5820	0
492	20230601	125600	170879520	5820	5820	5820	5820	19
493	20230601	125500	170768940	5820	5820	5820	5820	1
494	20230601	125400	170763120	5820	5820	5820	5820	0
495	20230601	125300	170763120	5820	5820	5820	5820	0
496	20230601	125200	170763120	5820	5820	5820	5820	1
497	20230601	125100	170757300	5810	5810	5810	5810	0
498	20230601	125000	170757300	5810	5810	5810	5810	0
499	20230601	124900	170757300	5810	5810	5810	5810	0
500	20230601	124800	170757300	5810	5810	5810	5810	70
501	20230601	124700	170350600	5820	5820	5820	5820	0
502	20230601	124600	170350600	5820	5820	5820	5820	0
503	20230601	124500	170350600	5820	5820	5820	5820	0
504	20230601	124400	170350600	5820	5820	5820	5820	31
505	20230601	124300	170170180	5820	5820	5820	5810	2466
506	20230601	124200	155836640	5820	5820	5820	5820	28
507	20230601	124100	155673680	5830	5830	5830	5830	0
508	20230601	124000	155673680	5830	5830	5830	5830	0
509	20230601	123900	155673680	5830	5830	5830	5830	10
510	20230601	123800	155615380	5830	5830	5830	5830	0
511	20230601	123700	155615380	5830	5830	5830	5830	0
512	20230601	123600	155615380	5830	5830	5830	5830	0
513	20230601	123500	155615380	5830	5830	5830	5830	0
514	20230601	123400	155615380	5830	5830	5830	5830	0
515	20230601	123300	155615380	5830	5830	5830	5830	0
516	20230601	123200	155615380	5830	5830	5830	5830	20
517	20230601	123100	155498780	5830	5830	5830	5830	0
518	20230601	123000	155498780	5830	5830	5830	5830	0
519	20230601	122900	155498780	5830	5830	5830	5830	0
520	20230601	122800	155498780	5830	5830	5830	5830	60
521	20230601	122700	155148980	5830	5830	5830	5830	500
522	20230601	122600	152233980	5830	5830	5830	5830	0
523	20230601	122500	152233980	5830	5830	5830	5830	0
524	20230601	122400	152233980	5830	5830	5830	5830	0
525	20230601	122300	152233980	5830	5830	5830	5830	0
526	20230601	122200	152233980	5830	5830	5830	5830	0
527	20230601	122100	152233980	5830	5830	5830	5830	0
528	20230601	122000	152233980	5830	5830	5830	5830	4
529	20230601	121900	152210660	5830	5830	5830	5830	0
530	20230601	121800	152210660	5830	5830	5830	5830	0
531	20230601	121700	152210660	5830	5830	5830	5830	0
532	20230601	121600	152210660	5830	5830	5830	5830	51
533	20230601	121500	151913330	5820	5820	5820	5820	4
534	20230601	121400	151890050	5830	5830	5830	5830	1
535	20230601	121300	151884220	5820	5820	5820	5820	0
536	20230601	121200	151884220	5820	5820	5820	5820	1054
537	20230601	121100	145749940	5830	5830	5830	5830	0
538	20230601	121000	145749940	5830	5830	5830	5830	0
539	20230601	120900	145749940	5830	5830	5830	5830	0
540	20230601	120800	145749940	5830	5830	5830	5830	1979
541	20230601	120700	134212370	5830	5830	5830	5830	0
542	20230601	120600	134212370	5830	5830	5830	5830	0
543	20230601	120500	134212370	5830	5830	5830	5830	0
544	20230601	120400	134212370	5830	5830	5830	5830	0
545	20230601	120300	134212370	5830	5830	5830	5830	16
546	20230601	120200	134119090	5840	5840	5840	5840	0
547	20230601	120100	134119090	5840	5840	5840	5840	150
548	20230601	120000	133243090	5840	5840	5840	5840	0
549	20230601	115900	133243090	5840	5840	5840	5840	0
550	20230601	115800	133243090	5840	5840	5840	5840	400
551	20230601	115700	130907090	5840	5840	5840	5840	140
552	20230601	115600	130089490	5830	5840	5840	5830	232
553	20230601	115500	128736610	5840	5830	5840	5830	70
554	20230601	115400	128327820	5830	5830	5830	5830	0
555	20230601	115300	128327820	5830	5830	5830	5830	32
556	20230601	115200	128141260	5830	5830	5830	5830	0
557	20230601	115100	128141260	5830	5830	5830	5830	0
558	20230601	115000	128141260	5830	5830	5830	5830	0
559	20230601	114900	128141260	5830	5830	5830	5830	0
560	20230601	114800	128141260	5830	5830	5830	5830	32
561	20230601	114700	127954700	5840	5840	5840	5840	0
562	20230601	114600	127954700	5840	5840	5840	5840	0
563	20230601	114500	127954700	5840	5840	5840	5840	0
564	20230601	114400	127954700	5840	5840	5840	5840	30
565	20230601	114300	127779500	5840	5840	5840	5840	0
566	20230601	114200	127779500	5840	5840	5840	5840	2
567	20230601	114100	127767820	5830	5830	5830	5830	32
568	20230601	114000	127581260	5840	5840	5840	5840	0
569	20230601	113900	127581260	5840	5840	5840	5840	0
570	20230601	113800	127581260	5840	5840	5840	5840	3
571	20230601	113700	127563740	5840	5840	5840	5840	0
572	20230601	113600	127563740	5840	5840	5840	5840	0
573	20230601	113500	127563740	5840	5840	5840	5840	0
574	20230601	113400	127563740	5840	5840	5840	5840	0
575	20230601	113300	127563740	5840	5840	5840	5840	67
576	20230601	113200	127172460	5840	5840	5840	5840	0
577	20230601	113100	127172460	5840	5840	5840	5840	0
578	20230601	113000	127172460	5840	5840	5840	5840	100
579	20230601	112900	126588460	5840	5840	5840	5840	100
580	20230601	112800	126004460	5830	5830	5830	5830	0
581	20230601	112700	126004460	5830	5830	5830	5830	2
582	20230601	112600	125992800	5840	5840	5840	5840	0
583	20230601	112500	125992800	5840	5840	5840	5840	0
584	20230601	112400	125992800	5840	5840	5840	5840	0
585	20230601	112300	125992800	5840	5840	5840	5840	5
586	20230601	112200	125963600	5840	5840	5840	5840	0
587	20230601	112100	125963600	5840	5840	5840	5840	0
588	20230601	112000	125963600	5840	5840	5840	5840	0
589	20230601	111900	125963600	5840	5840	5840	5840	173
590	20230601	111800	124953280	5840	5840	5840	5840	0
591	20230601	111700	124953280	5840	5840	5840	5840	26
592	20230601	111600	124801440	5840	5840	5840	5840	4
593	20230601	111500	124778080	5830	5830	5830	5830	55
594	20230601	111400	124457430	5840	5840	5840	5840	0
595	20230601	111300	124457430	5840	5840	5840	5840	0
596	20230601	111200	124457430	5840	5840	5840	5840	100
597	20230601	111100	123873430	5840	5840	5840	5840	0
598	20230601	111000	123873430	5840	5840	5840	5840	1001
599	20230601	110900	118027590	5820	5820	5820	5820	40
600	20230601	110800	117794790	5840	5840	5840	5840	0
601	20230601	110700	117794790	5840	5840	5840	5840	0
602	20230601	110600	117794790	5840	5840	5840	5840	0
603	20230601	110500	117794790	5840	5840	5840	5840	171
604	20230601	110400	116796150	5840	5840	5840	5840	0
605	20230601	110300	116796150	5840	5840	5840	5840	0
606	20230601	110200	116796150	5840	5830	5840	5830	2
607	20230601	110100	116784480	5810	5810	5810	5810	80
608	20230601	110000	116319680	5810	5830	5830	5810	144
609	20230601	105900	115482630	5830	5830	5830	5830	2381
610	20230601	105800	101601400	5810	5810	5810	5810	0
611	20230601	105700	101601400	5810	5810	5810	5810	0
612	20230601	105600	101601400	5810	5820	5820	5810	236
613	20230601	105500	100228050	5820	5820	5820	5820	1
614	20230601	105400	100222230	5830	5820	5830	5820	45
615	20230601	105300	99960310	5810	5810	5810	5810	0
616	20230601	105200	99960310	5810	5810	5810	5810	100
617	20230601	105100	99379310	5830	5830	5830	5830	11
618	20230601	105000	99315180	5830	5830	5830	5830	0
619	20230601	104900	99315180	5830	5830	5830	5830	0
620	20230601	104800	99315180	5830	5830	5830	5830	0
621	20230601	104700	99315180	5830	5830	5830	5830	10
622	20230601	104600	99256880	5830	5830	5830	5830	1
623	20230601	104500	99251050	5830	5830	5830	5830	0
624	20230601	104400	99251050	5830	5810	5830	5810	12
625	20230601	104300	99181310	5830	5830	5830	5830	0
626	20230601	104200	99181310	5830	5830	5830	5830	2
627	20230601	104100	99169650	5820	5830	5830	5820	22
628	20230601	104000	99041600	5830	5830	5830	5830	0
629	20230601	103900	99041600	5830	5830	5830	5830	0
630	20230601	103800	99041600	5830	5830	5830	5830	0
631	20230601	103700	99041600	5830	5830	5830	5830	0
632	20230601	103600	99041600	5830	5830	5830	5830	10
633	20230601	103500	98983300	5830	5830	5830	5830	1
634	20230601	103400	98977470	5820	5820	5820	5820	0
635	20230601	103300	98977470	5820	5820	5820	5820	1877
636	20230601	103200	88053330	5830	5830	5830	5830	0
637	20230601	103100	88053330	5830	5830	5830	5830	0
638	20230601	103000	88053330	5830	5830	5830	5820	105
639	20230601	102900	87441210	5830	5820	5830	5820	2
640	20230601	102800	87429560	5830	5830	5830	5830	0
641	20230601	102700	87429560	5830	5830	5830	5830	0
642	20230601	102600	87429560	5830	5830	5830	5830	1
643	20230601	102500	87423730	5820	5820	5820	5820	0
644	20230601	102400	87423730	5820	5820	5820	5820	20
645	20230601	102300	87307330	5830	5830	5830	5830	0
646	20230601	102200	87307330	5830	5830	5830	5830	0
647	20230601	102100	87307330	5830	5830	5830	5830	0
648	20230601	102000	87307330	5830	5830	5830	5830	0
649	20230601	101900	87307330	5830	5830	5830	5830	0
650	20230601	101800	87307330	5830	5830	5830	5830	0
651	20230601	101700	87307330	5830	5830	5830	5830	0
652	20230601	101600	87307330	5830	5830	5830	5830	0
653	20230601	101500	87307330	5830	5830	5830	5830	0
654	20230601	101400	87307330	5830	5830	5830	5830	0
655	20230601	101300	87307330	5830	5830	5830	5830	0
656	20230601	101200	87307330	5830	5830	5830	5830	0
657	20230601	101100	87307330	5830	5830	5830	5830	13
658	20230601	101000	87231540	5830	5830	5830	5830	0
659	20230601	100900	87231540	5830	5830	5830	5830	0
660	20230601	100800	87231540	5830	5820	5830	5810	2533
661	20230601	100700	72495980	5840	5830	5840	5830	3
662	20230601	100600	72478480	5840	5840	5840	5840	0
663	20230601	100500	72478480	5840	5840	5840	5840	0
664	20230601	100400	72478480	5840	5840	5840	5840	0
665	20230601	100300	72478480	5840	5840	5840	5840	2
666	20230601	100200	72466800	5810	5810	5810	5810	0
667	20230601	100100	72466800	5810	5840	5840	5810	101
668	20230601	100000	71879960	5830	5830	5830	5830	9
669	20230601	095900	71827490	5840	5830	5840	5830	1622
670	20230601	095800	62371210	5830	5830	5830	5830	0
671	20230601	095700	62371210	5830	5820	5830	5810	718
672	20230601	095600	58195030	5830	5830	5830	5830	1
673	20230601	095500	58189200	5820	5820	5820	5820	0
674	20230601	095400	58189200	5820	5820	5820	5820	8
675	20230601	095300	58142640	5830	5830	5830	5830	2
676	20230601	095200	58130980	5830	5830	5830	5810	107
677	20230601	095100	57509250	5800	5800	5830	5800	481
678	20230601	095000	54719400	5830	5830	5830	5830	2
679	20230601	094900	54707740	5800	5830	5830	5800	33
680	20230601	094800	54516040	5830	5830	5830	5830	0
681	20230601	094700	54516040	5830	5800	5830	5800	15
682	20230601	094600	54429010	5830	5830	5830	5830	0
683	20230601	094500	54429010	5830	5810	5830	5810	2
684	20230601	094400	54417370	5810	5830	5830	5810	261
685	20230601	094300	52900940	5840	5840	5840	5840	0
686	20230601	094200	52900940	5840	5820	5840	5820	658
687	20230601	094100	49071360	5840	5840	5840	5840	0
688	20230601	094000	49071360	5840	5840	5840	5830	567
689	20230601	093900	45765640	5840	5840	5840	5840	1
690	20230601	093800	45759800	5840	5840	5840	5840	0
691	20230601	093700	45759800	5840	5840	5840	5840	0
692	20230601	093600	45759800	5840	5840	5840	5840	4
693	20230601	093500	45736440	5840	5840	5840	5840	600
694	20230601	093400	42232440	5840	5840	5840	5840	22
695	20230601	093300	42103960	5840	5840	5840	5840	51
696	20230601	093200	41806120	5840	5840	5840	5840	0
697	20230601	093100	41806120	5840	5840	5840	5830	206
698	20230601	093000	40603580	5840	5850	5850	5840	536
699	20230601	092900	37473330	5850	5850	5850	5850	0
700	20230601	092800	37473330	5850	5850	5850	5850	20
701	20230601	092700	37356330	5860	5860	5860	5860	1
702	20230601	092600	37350470	5860	5860	5860	5860	85
703	20230601	092500	36852370	5860	5840	5860	5840	14
704	20230601	092400	36770570	5860	5860	5860	5860	0
705	20230601	092300	36770570	5860	5860	5860	5860	10
706	20230601	092200	36711970	5860	5840	5860	5830	296
707	20230601	092100	34985530	5860	5860	5860	5850	348
708	20230601	092000	32946350	5860	5860	5860	5860	1
709	20230601	091900	32940490	5860	5860	5860	5860	5
710	20230601	091800	32911190	5840	5840	5840	5840	400
711	20230601	091700	30575190	5860	5850	5860	5850	5
712	20230601	091600	30545920	5850	5850	5850	5850	46
713	20230601	091500	30276820	5850	5850	5850	5850	1
714	20230601	091400	30270970	5850	5850	5850	5850	1
715	20230601	091300	30265120	5850	5840	5850	5840	33
716	20230601	091200	30072390	5840	5840	5840	5840	200
717	20230601	091100	28904390	5840	5840	5840	5840	3
718	20230601	091000	28886870	5840	5840	5840	5840	16
719	20230601	090900	28793430	5840	5850	5850	5840	120
720	20230601	090800	28092620	5850	5850	5850	5850	0
721	20230601	090700	28092620	5850	5850	5850	5850	20
722	20230601	090600	27975620	5850	5860	5860	5850	48
723	20230601	090500	27694720	5870	5850	5870	5850	29
724	20230601	090400	27524850	5880	5880	5880	5880	1
725	20230601	090300	27518970	5880	5880	5890	5850	130
726	20230601	090200	26754380	5880	5850	5880	5850	696
727	20230601	090100	22677860	5910	5910	5940	5910	2257
728	20230601	090000	9291030	5850	5930	5930	5850	1557