KissMeData/088130/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210500	259421650	9650	9650	9650	9650	1199
3	20230601	210400	259421650	9650	9650	9650	9650	0
4	20230601	210300	259421650	9650	9650	9650	9650	0
5	20230601	210200	259421650	9650	9650	9650	9650	0
6	20230601	210100	259421650	9650	9650	9650	9650	0
7	20230601	210000	259421650	9650	9650	9650	9650	0
8	20230601	205900	259421650	9650	9650	9650	9650	0
9	20230601	205800	259421650	9650	9650	9650	9650	0
10	20230601	205700	259421650	9650	9650	9650	9650	0
11	20230601	205600	259421650	9650	9650	9650	9650	0
12	20230601	205500	259421650	9650	9650	9650	9650	0
13	20230601	205400	259421650	9650	9650	9650	9650	0
14	20230601	205300	259421650	9650	9650	9650	9650	0
15	20230601	205200	259421650	9650	9650	9650	9650	0
16	20230601	205100	259421650	9650	9650	9650	9650	0
17	20230601	205000	259421650	9650	9650	9650	9650	0
18	20230601	204900	259421650	9650	9650	9650	9650	0
19	20230601	204800	259421650	9650	9650	9650	9650	0
20	20230601	204700	259421650	9650	9650	9650	9650	0
21	20230601	204600	259421650	9650	9650	9650	9650	0
22	20230601	204500	259421650	9650	9650	9650	9650	0
23	20230601	204400	259421650	9650	9650	9650	9650	0
24	20230601	204300	259421650	9650	9650	9650	9650	0
25	20230601	204200	259421650	9650	9650	9650	9650	0
26	20230601	204100	259421650	9650	9650	9650	9650	0
27	20230601	204000	259421650	9650	9650	9650	9650	0
28	20230601	203900	259421650	9650	9650	9650	9650	0
29	20230601	203800	259421650	9650	9650	9650	9650	0
30	20230601	203700	259421650	9650	9650	9650	9650	0
31	20230601	203600	259421650	9650	9650	9650	9650	0
32	20230601	203500	259421650	9650	9650	9650	9650	1199
33	20230601	203400	259421650	9650	9650	9650	9650	0
34	20230601	203300	259421650	9650	9650	9650	9650	0
35	20230601	203200	259421650	9650	9650	9650	9650	0
36	20230601	203100	259421650	9650	9650	9650	9650	0
37	20230601	203000	259421650	9650	9650	9650	9650	0
38	20230601	202900	259421650	9650	9650	9650	9650	0
39	20230601	202800	259421650	9650	9650	9650	9650	0
40	20230601	202700	259421650	9650	9650	9650	9650	0
41	20230601	202600	259421650	9650	9650	9650	9650	0
42	20230601	202500	259421650	9650	9650	9650	9650	0
43	20230601	202400	259421650	9650	9650	9650	9650	0
44	20230601	202300	259421650	9650	9650	9650	9650	0
45	20230601	202200	259421650	9650	9650	9650	9650	0
46	20230601	202100	259421650	9650	9650	9650	9650	0
47	20230601	202000	259421650	9650	9650	9650	9650	0
48	20230601	201900	259421650	9650	9650	9650	9650	0
49	20230601	201800	259421650	9650	9650	9650	9650	0
50	20230601	201700	259421650	9650	9650	9650	9650	0
51	20230601	201600	259421650	9650	9650	9650	9650	0
52	20230601	201500	259421650	9650	9650	9650	9650	0
53	20230601	201400	259421650	9650	9650	9650	9650	0
54	20230601	201300	259421650	9650	9650	9650	9650	0
55	20230601	201200	259421650	9650	9650	9650	9650	0
56	20230601	201100	259421650	9650	9650	9650	9650	0
57	20230601	201000	259421650	9650	9650	9650	9650	0
58	20230601	200900	259421650	9650	9650	9650	9650	0
59	20230601	200800	259421650	9650	9650	9650	9650	0
60	20230601	200700	259421650	9650	9650	9650	9650	0
61	20230601	200600	259421650	9650	9650	9650	9650	0
62	20230601	200500	259421650	9650	9650	9650	9650	1199
63	20230601	200400	259421650	9650	9650	9650	9650	0
64	20230601	200300	259421650	9650	9650	9650	9650	0
65	20230601	200200	259421650	9650	9650	9650	9650	0
66	20230601	200100	259421650	9650	9650	9650	9650	0
67	20230601	200000	259421650	9650	9650	9650	9650	0
68	20230601	195900	259421650	9650	9650	9650	9650	0
69	20230601	195800	259421650	9650	9650	9650	9650	0
70	20230601	195700	259421650	9650	9650	9650	9650	0
71	20230601	195600	259421650	9650	9650	9650	9650	0
72	20230601	195500	259421650	9650	9650	9650	9650	0
73	20230601	195400	259421650	9650	9650	9650	9650	0
74	20230601	195300	259421650	9650	9650	9650	9650	0
75	20230601	195200	259421650	9650	9650	9650	9650	0
76	20230601	195100	259421650	9650	9650	9650	9650	0
77	20230601	195000	259421650	9650	9650	9650	9650	0
78	20230601	194900	259421650	9650	9650	9650	9650	0
79	20230601	194800	259421650	9650	9650	9650	9650	0
80	20230601	194700	259421650	9650	9650	9650	9650	0
81	20230601	194600	259421650	9650	9650	9650	9650	0
82	20230601	194500	259421650	9650	9650	9650	9650	0
83	20230601	194400	259421650	9650	9650	9650	9650	0
84	20230601	194300	259421650	9650	9650	9650	9650	0
85	20230601	194200	259421650	9650	9650	9650	9650	0
86	20230601	194100	259421650	9650	9650	9650	9650	0
87	20230601	194000	259421650	9650	9650	9650	9650	0
88	20230601	193900	259421650	9650	9650	9650	9650	0
89	20230601	193800	259421650	9650	9650	9650	9650	0
90	20230601	193700	259421650	9650	9650	9650	9650	0
91	20230601	193600	259421650	9650	9650	9650	9650	0
92	20230601	193500	259421650	9650	9650	9650	9650	1199
93	20230601	193400	259421650	9650	9650	9650	9650	0
94	20230601	193300	259421650	9650	9650	9650	9650	0
95	20230601	193200	259421650	9650	9650	9650	9650	0
96	20230601	193100	259421650	9650	9650	9650	9650	0
97	20230601	193000	259421650	9650	9650	9650	9650	0
98	20230601	192900	259421650	9650	9650	9650	9650	0
99	20230601	192800	259421650	9650	9650	9650	9650	0
100	20230601	192700	259421650	9650	9650	9650	9650	0
101	20230601	192600	259421650	9650	9650	9650	9650	0
102	20230601	192500	259421650	9650	9650	9650	9650	0
103	20230601	192400	259421650	9650	9650	9650	9650	0
104	20230601	192300	259421650	9650	9650	9650	9650	0
105	20230601	192200	259421650	9650	9650	9650	9650	0
106	20230601	192100	259421650	9650	9650	9650	9650	0
107	20230601	192000	259421650	9650	9650	9650	9650	0
108	20230601	191900	259421650	9650	9650	9650	9650	0
109	20230601	191800	259421650	9650	9650	9650	9650	0
110	20230601	191700	259421650	9650	9650	9650	9650	0
111	20230601	191600	259421650	9650	9650	9650	9650	0
112	20230601	191500	259421650	9650	9650	9650	9650	0
113	20230601	191400	259421650	9650	9650	9650	9650	0
114	20230601	191300	259421650	9650	9650	9650	9650	0
115	20230601	191200	259421650	9650	9650	9650	9650	0
116	20230601	191100	259421650	9650	9650	9650	9650	0
117	20230601	191000	259421650	9650	9650	9650	9650	0
118	20230601	190900	259421650	9650	9650	9650	9650	0
119	20230601	190800	259421650	9650	9650	9650	9650	0
120	20230601	190700	259421650	9650	9650	9650	9650	0
121	20230601	190600	259421650	9650	9650	9650	9650	0
122	20230601	190500	259421650	9650	9650	9650	9650	1199
123	20230601	190400	259421650	9650	9650	9650	9650	0
124	20230601	190300	259421650	9650	9650	9650	9650	0
125	20230601	190200	259421650	9650	9650	9650	9650	0
126	20230601	190100	259421650	9650	9650	9650	9650	0
127	20230601	190000	259421650	9650	9650	9650	9650	0
128	20230601	185900	259421650	9650	9650	9650	9650	0
129	20230601	185800	259421650	9650	9650	9650	9650	0
130	20230601	185700	259421650	9650	9650	9650	9650	0
131	20230601	185600	259421650	9650	9650	9650	9650	0
132	20230601	185500	259421650	9650	9650	9650	9650	0
133	20230601	185400	259421650	9650	9650	9650	9650	0
134	20230601	185300	259421650	9650	9650	9650	9650	0
135	20230601	185200	259421650	9650	9650	9650	9650	0
136	20230601	185100	259421650	9650	9650	9650	9650	0
137	20230601	185000	259421650	9650	9650	9650	9650	0
138	20230601	184900	259421650	9650	9650	9650	9650	0
139	20230601	184800	259421650	9650	9650	9650	9650	0
140	20230601	184700	259421650	9650	9650	9650	9650	0
141	20230601	184600	259421650	9650	9650	9650	9650	0
142	20230601	184500	259421650	9650	9650	9650	9650	0
143	20230601	184400	259421650	9650	9650	9650	9650	0
144	20230601	184300	259421650	9650	9650	9650	9650	0
145	20230601	184200	259421650	9650	9650	9650	9650	0
146	20230601	184100	259421650	9650	9650	9650	9650	0
147	20230601	184000	259421650	9650	9650	9650	9650	0
148	20230601	183900	259421650	9650	9650	9650	9650	0
149	20230601	183800	259421650	9650	9650	9650	9650	0
150	20230601	183700	259421650	9650	9650	9650	9650	0
151	20230601	183600	259421650	9650	9650	9650	9650	0
152	20230601	183500	259421650	9650	9650	9650	9650	1199
153	20230601	183400	259421650	9650	9650	9650	9650	0
154	20230601	183300	259421650	9650	9650	9650	9650	0
155	20230601	183200	259421650	9650	9650	9650	9650	0
156	20230601	183100	259421650	9650	9650	9650	9650	0
157	20230601	183000	259421650	9650	9650	9650	9650	0
158	20230601	182900	259421650	9650	9650	9650	9650	0
159	20230601	182800	259421650	9650	9650	9650	9650	0
160	20230601	182700	259421650	9650	9650	9650	9650	0
161	20230601	182600	259421650	9650	9650	9650	9650	0
162	20230601	182500	259421650	9650	9650	9650	9650	0
163	20230601	182400	259421650	9650	9650	9650	9650	0
164	20230601	182300	259421650	9650	9650	9650	9650	0
165	20230601	182200	259421650	9650	9650	9650	9650	0
166	20230601	182100	259421650	9650	9650	9650	9650	0
167	20230601	182000	259421650	9650	9650	9650	9650	0
168	20230601	181900	259421650	9650	9650	9650	9650	0
169	20230601	181800	259421650	9650	9650	9650	9650	0
170	20230601	181700	259421650	9650	9650	9650	9650	0
171	20230601	181600	259421650	9650	9650	9650	9650	0
172	20230601	181500	259421650	9650	9650	9650	9650	0
173	20230601	181400	259421650	9650	9650	9650	9650	0
174	20230601	181300	259421650	9650	9650	9650	9650	0
175	20230601	181200	259421650	9650	9650	9650	9650	0
176	20230601	181100	259421650	9650	9650	9650	9650	0
177	20230601	181000	259421650	9650	9650	9650	9650	0
178	20230601	180900	259421650	9650	9650	9650	9650	0
179	20230601	180800	259421650	9650	9650	9650	9650	0
180	20230601	180700	259421650	9650	9650	9650	9650	0
181	20230601	180600	259421650	9650	9650	9650	9650	0
182	20230601	180500	259421650	9650	9650	9650	9650	1199
183	20230601	180400	259421650	9650	9650	9650	9650	0
184	20230601	180300	259421650	9650	9650	9650	9650	0
185	20230601	180200	259421650	9650	9650	9650	9650	0
186	20230601	180100	259421650	9650	9650	9650	9650	0
187	20230601	180000	259421650	9650	9650	9650	9650	0
188	20230601	175900	259421650	9650	9650	9650	9650	0
189	20230601	175800	259421650	9650	9650	9650	9650	0
190	20230601	175700	259421650	9650	9650	9650	9650	0
191	20230601	175600	259421650	9650	9650	9650	9650	0
192	20230601	175500	259421650	9650	9650	9650	9650	0
193	20230601	175400	259421650	9650	9650	9650	9650	0
194	20230601	175300	259421650	9650	9650	9650	9650	0
195	20230601	175200	259421650	9650	9650	9650	9650	0
196	20230601	175100	259421650	9650	9650	9650	9650	0
197	20230601	175000	259421650	9650	9650	9650	9650	0
198	20230601	174900	259421650	9650	9650	9650	9650	0
199	20230601	174800	259421650	9650	9650	9650	9650	0
200	20230601	174700	259421650	9650	9650	9650	9650	0
201	20230601	174600	259421650	9650	9650	9650	9650	0
202	20230601	174500	259421650	9650	9650	9650	9650	0
203	20230601	174400	259421650	9650	9650	9650	9650	0
204	20230601	174300	259421650	9650	9650	9650	9650	0
205	20230601	174200	259421650	9650	9650	9650	9650	0
206	20230601	174100	259421650	9650	9650	9650	9650	0
207	20230601	174000	259421650	9650	9650	9650	9650	0
208	20230601	173900	259421650	9650	9650	9650	9650	0
209	20230601	173800	259421650	9650	9650	9650	9650	0
210	20230601	173700	259421650	9650	9650	9650	9650	0
211	20230601	173600	259421650	9650	9650	9650	9650	0
212	20230601	173500	259421650	9650	9650	9650	9650	1199
213	20230601	173400	259421650	9650	9650	9650	9650	0
214	20230601	173300	259421650	9650	9650	9650	9650	0
215	20230601	173200	259421650	9650	9650	9650	9650	0
216	20230601	173100	259421650	9650	9650	9650	9650	0
217	20230601	173000	259421650	9650	9650	9650	9650	0
218	20230601	172900	259421650	9650	9650	9650	9650	0
219	20230601	172800	259421650	9650	9650	9650	9650	0
220	20230601	172700	259421650	9650	9650	9650	9650	0
221	20230601	172600	259421650	9650	9650	9650	9650	0
222	20230601	172500	259421650	9650	9650	9650	9650	0
223	20230601	172400	259421650	9650	9650	9650	9650	0
224	20230601	172300	259421650	9650	9650	9650	9650	0
225	20230601	172200	259421650	9650	9650	9650	9650	0
226	20230601	172100	259421650	9650	9650	9650	9650	0
227	20230601	172000	259421650	9650	9650	9650	9650	0
228	20230601	171900	259421650	9650	9650	9650	9650	0
229	20230601	171800	259421650	9650	9650	9650	9650	0
230	20230601	171700	259421650	9650	9650	9650	9650	0
231	20230601	171600	259421650	9650	9650	9650	9650	0
232	20230601	171500	259421650	9650	9650	9650	9650	0
233	20230601	171400	259421650	9650	9650	9650	9650	0
234	20230601	171300	259421650	9650	9650	9650	9650	0
235	20230601	171200	259421650	9650	9650	9650	9650	0
236	20230601	171100	259421650	9650	9650	9650	9650	0
237	20230601	171000	259421650	9650	9650	9650	9650	0
238	20230601	170900	259421650	9650	9650	9650	9650	0
239	20230601	170800	259421650	9650	9650	9650	9650	0
240	20230601	170700	259421650	9650	9650	9650	9650	0
241	20230601	170600	259421650	9650	9650	9650	9650	0
242	20230601	170500	259421650	9650	9650	9650	9650	1199
243	20230601	170400	259421650	9650	9650	9650	9650	0
244	20230601	170300	259421650	9650	9650	9650	9650	0
245	20230601	170200	259421650	9650	9650	9650	9650	0
246	20230601	170100	259421650	9650	9650	9650	9650	0
247	20230601	170000	259421650	9650	9650	9650	9650	0
248	20230601	165900	259421650	9650	9650	9650	9650	0
249	20230601	165800	259421650	9650	9650	9650	9650	0
250	20230601	165700	259421650	9650	9650	9650	9650	0
251	20230601	165600	259421650	9650	9650	9650	9650	0
252	20230601	165500	259421650	9650	9650	9650	9650	0
253	20230601	165400	259421650	9650	9650	9650	9650	0
254	20230601	165300	259421650	9650	9650	9650	9650	0
255	20230601	165200	259421650	9650	9650	9650	9650	0
256	20230601	165100	259421650	9650	9650	9650	9650	0
257	20230601	165000	259421650	9650	9650	9650	9650	0
258	20230601	164900	259421650	9650	9650	9650	9650	0
259	20230601	164800	259421650	9650	9650	9650	9650	0
260	20230601	164700	259421650	9650	9650	9650	9650	0
261	20230601	164600	259421650	9650	9650	9650	9650	0
262	20230601	164500	259421650	9650	9650	9650	9650	0
263	20230601	164400	259421650	9650	9650	9650	9650	0
264	20230601	164300	259421650	9650	9650	9650	9650	0
265	20230601	164200	259421650	9650	9650	9650	9650	0
266	20230601	164100	259421650	9650	9650	9650	9650	0
267	20230601	164000	259421650	9650	9650	9650	9650	0
268	20230601	163900	259421650	9650	9650	9650	9650	0
269	20230601	163800	259421650	9650	9650	9650	9650	0
270	20230601	163700	259421650	9650	9650	9650	9650	0
271	20230601	163600	259421650	9650	9650	9650	9650	0
272	20230601	163500	259421650	9650	9650	9650	9650	1199
273	20230601	163400	259421650	9650	9650	9650	9650	0
274	20230601	163300	259421650	9650	9650	9650	9650	0
275	20230601	163200	259421650	9650	9650	9650	9650	0
276	20230601	163100	259421650	9650	9650	9650	9650	0
277	20230601	163000	259421650	9650	9650	9650	9650	0
278	20230601	162900	259421650	9650	9650	9650	9650	0
279	20230601	162800	259421650	9650	9650	9650	9650	0
280	20230601	162700	259421650	9650	9650	9650	9650	0
281	20230601	162600	259421650	9650	9650	9650	9650	0
282	20230601	162500	259421650	9650	9650	9650	9650	0
283	20230601	162400	259421650	9650	9650	9650	9650	0
284	20230601	162300	259421650	9650	9650	9650	9650	0
285	20230601	162200	259421650	9650	9650	9650	9650	0
286	20230601	162100	259421650	9650	9650	9650	9650	0
287	20230601	162000	259421650	9650	9650	9650	9650	0
288	20230601	161900	259421650	9650	9650	9650	9650	0
289	20230601	161800	259421650	9650	9650	9650	9650	0
290	20230601	161700	259421650	9650	9650	9650	9650	0
291	20230601	161600	259421650	9650	9650	9650	9650	0
292	20230601	161500	259421650	9650	9650	9650	9650	0
293	20230601	161400	259421650	9650	9650	9650	9650	0
294	20230601	161300	259421650	9650	9650	9650	9650	0
295	20230601	161200	259421650	9650	9650	9650	9650	0
296	20230601	161100	259421650	9650	9650	9650	9650	0
297	20230601	161000	259421650	9650	9650	9650	9650	0
298	20230601	160900	259421650	9650	9650	9650	9650	0
299	20230601	160800	259421650	9650	9650	9650	9650	0
300	20230601	160700	259421650	9650	9650	9650	9650	0
301	20230601	160600	259421650	9650	9650	9650	9650	0
302	20230601	160500	259421650	9650	9650	9650	9650	1199
303	20230601	160400	259421650	9650	9650	9650	9650	0
304	20230601	160300	259421650	9650	9650	9650	9650	0
305	20230601	160200	259421650	9650	9650	9650	9650	0
306	20230601	160100	259421650	9650	9650	9650	9650	0
307	20230601	160000	259421650	9650	9650	9650	9650	0
308	20230601	155900	259421650	9650	9650	9650	9650	0
309	20230601	155800	259421650	9650	9650	9650	9650	0
310	20230601	155700	259421650	9650	9650	9650	9650	0
311	20230601	155600	259421650	9650	9650	9650	9650	0
312	20230601	155500	259421650	9650	9650	9650	9650	0
313	20230601	155400	259421650	9650	9650	9650	9650	0
314	20230601	155300	259421650	9650	9650	9650	9650	0
315	20230601	155200	259421650	9650	9650	9650	9650	0
316	20230601	155100	259421650	9650	9650	9650	9650	0
317	20230601	155000	259421650	9650	9650	9650	9650	0
318	20230601	154900	259421650	9650	9650	9650	9650	0
319	20230601	154800	259421650	9650	9650	9650	9650	0
320	20230601	154700	259421650	9650	9650	9650	9650	0
321	20230601	154600	259421650	9650	9650	9650	9650	0
322	20230601	154500	259421650	9650	9650	9650	9650	0
323	20230601	154400	259421650	9650	9650	9650	9650	0
324	20230601	154300	259421650	9650	9650	9650	9650	0
325	20230601	154200	259421650	9650	9650	9650	9650	0
326	20230601	154100	259421650	9650	9650	9650	9650	0
327	20230601	154000	259421650	9650	9650	9650	9650	0
328	20230601	153900	259421650	9650	9650	9650	9650	0
329	20230601	153800	259421650	9650	9650	9650	9650	0
330	20230601	153700	259421650	9650	9650	9650	9650	0
331	20230601	153600	259421650	9650	9650	9650	9650	0
332	20230601	153500	259421650	9650	9650	9650	9650	1199
333	20230601	153400	259421650	9650	9650	9650	9650	0
334	20230601	153300	259421650	9650	9650	9650	9650	0
335	20230601	153200	259421650	9650	9650	9650	9650	0
336	20230601	153100	259421650	9650	9650	9650	9650	0
337	20230601	153000	259421650	9650	9650	9650	9650	1199
338	20230601	152900	247851300	9520	9520	9520	9520	0
339	20230601	152800	247851300	9520	9520	9520	9520	0
340	20230601	152700	247851300	9520	9520	9520	9520	0
341	20230601	152600	247851300	9520	9520	9520	9520	0
342	20230601	152500	247851300	9520	9520	9520	9520	0
343	20230601	152400	247851300	9520	9520	9520	9520	0
344	20230601	152300	247851300	9520	9520	9520	9520	0
345	20230601	152200	247851300	9520	9520	9520	9520	0
346	20230601	152100	247851300	9520	9520	9520	9520	0
347	20230601	152000	247851300	9520	9520	9520	9520	0
348	20230601	151900	247851300	9520	9520	9520	9490	476
349	20230601	151800	243332730	9520	9520	9520	9520	3
350	20230601	151700	243304170	9520	9520	9520	9520	0
351	20230601	151600	243304170	9520	9520	9520	9520	0
352	20230601	151500	243304170	9520	9500	9520	9500	6
353	20230601	151400	243247150	9520	9520	9520	9520	74
354	20230601	151300	242542670	9520	9520	9520	9520	226
355	20230601	151200	240391150	9520	9520	9520	9520	0
356	20230601	151100	240391150	9520	9520	9520	9520	0
357	20230601	151000	240391150	9520	9520	9520	9520	50
358	20230601	150900	239915150	9500	9500	9500	9500	0
359	20230601	150800	239915150	9500	9500	9500	9500	290
360	20230601	150700	237160150	9500	9500	9500	9500	14
361	20230601	150600	237027150	9490	9460	9490	9460	1222
362	20230601	150500	225460970	9460	9470	9470	9460	1000
363	20230601	150400	215998770	9470	9470	9470	9470	0
364	20230601	150300	215998770	9470	9470	9470	9470	1
365	20230601	150200	215989300	9470	9470	9470	9470	5
366	20230601	150100	215941950	9490	9490	9490	9490	0
367	20230601	150000	215941950	9490	9490	9490	9490	0
368	20230601	145900	215941950	9490	9490	9490	9490	0
369	20230601	145800	215941950	9490	9490	9490	9490	0
370	20230601	145700	215941950	9490	9490	9490	9490	0
371	20230601	145600	215941950	9490	9490	9490	9490	1
372	20230601	145500	215932460	9470	9470	9470	9470	0
373	20230601	145400	215932460	9470	9470	9470	9470	0
374	20230601	145300	215932460	9470	9470	9470	9470	0
375	20230601	145200	215932460	9470	9470	9470	9470	0
376	20230601	145100	215932460	9470	9470	9470	9470	0
377	20230601	145000	215932460	9470	9470	9470	9470	0
378	20230601	144900	215932460	9470	9470	9470	9470	0
379	20230601	144800	215932460	9470	9470	9470	9470	1
380	20230601	144700	215922990	9490	9490	9490	9490	1
381	20230601	144600	215913500	9460	9470	9470	9460	1480
382	20230601	144500	201912650	9490	9490	9490	9490	150
383	20230601	144400	200489150	9490	9490	9490	9490	0
384	20230601	144300	200489150	9490	9490	9490	9490	1
385	20230601	144200	200479660	9470	9470	9470	9470	0
386	20230601	144100	200479660	9470	9490	9490	9470	26
387	20230601	144000	200233400	9500	9500	9500	9500	1
388	20230601	143900	200223900	9490	9490	9490	9490	0
389	20230601	143800	200223900	9490	9490	9490	9490	0
390	20230601	143700	200223900	9490	9490	9490	9490	0
391	20230601	143600	200223900	9490	9490	9490	9490	0
392	20230601	143500	200223900	9490	9480	9490	9480	250
393	20230601	143400	197851900	9480	9480	9480	9480	0
394	20230601	143300	197851900	9480	9480	9480	9480	0
395	20230601	143200	197851900	9480	9490	9490	9480	2
396	20230601	143100	197832930	9470	9470	9470	9470	40
397	20230601	143000	197454130	9490	9500	9500	9490	8
398	20230601	142900	197378160	9500	9500	9500	9500	0
399	20230601	142800	197378160	9500	9500	9500	9500	0
400	20230601	142700	197378160	9500	9500	9500	9500	0
401	20230601	142600	197378160	9500	9500	9500	9500	0
402	20230601	142500	197378160	9500	9500	9500	9500	0
403	20230601	142400	197378160	9500	9500	9500	9500	0
404	20230601	142300	197378160	9500	9500	9500	9500	1
405	20230601	142200	197368660	9490	9490	9490	9490	0
406	20230601	142100	197368660	9490	9490	9490	9490	0
407	20230601	142000	197368660	9490	9490	9490	9490	0
408	20230601	141900	197368660	9490	9490	9490	9490	0
409	20230601	141800	197368660	9490	9490	9490	9490	754
410	20230601	141700	190213200	9490	9490	9490	9490	260
411	20230601	141600	187745800	9460	9470	9470	9460	930
412	20230601	141500	178940130	9500	9500	9500	9500	0
413	20230601	141400	178940130	9500	9500	9500	9500	0
414	20230601	141300	178940130	9500	9500	9500	9500	0
415	20230601	141200	178940130	9500	9500	9500	9500	1
416	20230601	141100	178930630	9470	9470	9470	9470	0
417	20230601	141000	178930630	9470	9470	9470	9470	5
418	20230601	140900	178883280	9500	9500	9500	9500	0
419	20230601	140800	178883280	9500	9500	9500	9500	0
420	20230601	140700	178883280	9500	9500	9500	9500	0
421	20230601	140600	178883280	9500	9500	9500	9500	101
422	20230601	140500	177923780	9500	9500	9500	9500	0
423	20230601	140400	177923780	9500	9500	9500	9500	0
424	20230601	140300	177923780	9500	9500	9500	9500	210
425	20230601	140200	175928780	9470	9470	9470	9470	0
426	20230601	140100	175928780	9470	9470	9470	9470	52
427	20230601	140000	175436340	9500	9500	9500	9500	0
428	20230601	135900	175436340	9500	9500	9500	9500	0
429	20230601	135800	175436340	9500	9500	9500	9500	0
430	20230601	135700	175436340	9500	9500	9500	9500	0
431	20230601	135600	175436340	9500	9500	9500	9500	0
432	20230601	135500	175436340	9500	9500	9500	9500	0
433	20230601	135400	175436340	9500	9500	9500	9500	0
434	20230601	135300	175436340	9500	9500	9500	9500	0
435	20230601	135200	175436340	9500	9500	9500	9500	0
436	20230601	135100	175436340	9500	9500	9500	9500	0
437	20230601	135000	175436340	9500	9500	9500	9500	0
438	20230601	134900	175436340	9500	9500	9500	9500	0
439	20230601	134800	175436340	9500	9500	9500	9500	0
440	20230601	134700	175436340	9500	9500	9500	9500	0
441	20230601	134600	175436340	9500	9490	9500	9490	15
442	20230601	134500	175293980	9500	9500	9500	9500	204
443	20230601	134400	173355980	9460	9480	9480	9460	1000
444	20230601	134300	163883930	9500	9500	9500	9500	0
445	20230601	134200	163883930	9500	9500	9500	9500	0
446	20230601	134100	163883930	9500	9500	9500	9500	0
447	20230601	134000	163883930	9500	9480	9500	9480	51
448	20230601	133900	163400430	9480	9480	9480	9480	0
449	20230601	133800	163400430	9480	9480	9480	9480	0
450	20230601	133700	163400430	9480	9480	9480	9480	0
451	20230601	133600	163400430	9480	9480	9480	9480	2
452	20230601	133500	163381470	9480	9480	9480	9480	105
453	20230601	133400	162386070	9490	9490	9490	9490	0
454	20230601	133300	162386070	9490	9490	9490	9490	0
455	20230601	133200	162386070	9490	9490	9490	9490	0
456	20230601	133100	162386070	9490	9490	9490	9490	0
457	20230601	133000	162386070	9490	9490	9490	9490	0
458	20230601	132900	162386070	9490	9490	9490	9490	0
459	20230601	132800	162386070	9490	9490	9490	9490	0
460	20230601	132700	162386070	9490	9490	9490	9490	0
461	20230601	132600	162386070	9490	9490	9490	9490	0
462	20230601	132500	162386070	9490	9490	9490	9490	0
463	20230601	132400	162386070	9490	9490	9490	9490	0
464	20230601	132300	162386070	9490	9490	9490	9490	145
465	20230601	132200	161010020	9500	9500	9500	9500	0
466	20230601	132100	161010020	9500	9500	9500	9500	0
467	20230601	132000	161010020	9500	9500	9500	9500	0
468	20230601	131900	161010020	9500	9500	9500	9500	0
469	20230601	131800	161010020	9500	9500	9500	9500	0
470	20230601	131700	161010020	9500	9500	9500	9500	0
471	20230601	131600	161010020	9500	9500	9500	9500	0
472	20230601	131500	161010020	9500	9500	9500	9500	0
473	20230601	131400	161010020	9500	9500	9500	9500	150
474	20230601	131300	159585020	9500	9500	9500	9500	0
475	20230601	131200	159585020	9500	9500	9500	9500	264
476	20230601	131100	157077020	9500	9500	9500	9500	0
477	20230601	131000	157077020	9500	9500	9500	9500	0
478	20230601	130900	157077020	9500	9500	9500	9500	0
479	20230601	130800	157077020	9500	9500	9500	9500	0
480	20230601	130700	157077020	9500	9500	9500	9500	0
481	20230601	130600	157077020	9500	9500	9500	9500	0
482	20230601	130500	157077020	9500	9500	9500	9500	0
483	20230601	130400	157077020	9500	9500	9500	9500	0
484	20230601	130300	157077020	9500	9500	9500	9500	0
485	20230601	130200	157077020	9500	9500	9500	9500	0
486	20230601	130100	157077020	9500	9500	9500	9500	0
487	20230601	130000	157077020	9500	9500	9500	9500	40
488	20230601	125900	156697020	9500	9500	9500	9500	160
489	20230601	125800	155177020	9490	9490	9490	9490	10
490	20230601	125700	155082120	9510	9510	9510	9510	0
491	20230601	125600	155082120	9510	9510	9510	9510	0
492	20230601	125500	155082120	9510	9510	9510	9510	0
493	20230601	125400	155082120	9510	9510	9510	9510	0
494	20230601	125300	155082120	9510	9510	9510	9510	0
495	20230601	125200	155082120	9510	9510	9510	9510	0
496	20230601	125100	155082120	9510	9510	9510	9510	5
497	20230601	125000	155034570	9510	9510	9510	9510	10
498	20230601	124900	154939470	9510	9510	9510	9510	0
499	20230601	124800	154939470	9510	9510	9510	9510	0
500	20230601	124700	154939470	9510	9510	9510	9510	0
501	20230601	124600	154939470	9510	9510	9510	9510	0
502	20230601	124500	154939470	9510	9510	9510	9510	0
503	20230601	124400	154939470	9510	9510	9510	9510	0
504	20230601	124300	154939470	9510	9510	9510	9510	0
505	20230601	124200	154939470	9510	9510	9510	9510	7
506	20230601	124100	154872900	9520	9520	9520	9520	70
507	20230601	124000	154206500	9530	9520	9540	9520	121
508	20230601	123900	153052690	9530	9530	9530	9530	0
509	20230601	123800	153052690	9530	9530	9530	9530	0
510	20230601	123700	153052690	9530	9530	9530	9530	0
511	20230601	123600	153052690	9530	9530	9530	9530	0
512	20230601	123500	153052690	9530	9530	9530	9530	18
513	20230601	123400	152881150	9520	9520	9520	9520	1
514	20230601	123300	152871630	9530	9530	9530	9530	0
515	20230601	123200	152871630	9530	9530	9530	9530	0
516	20230601	123100	152871630	9530	9530	9530	9530	0
517	20230601	123000	152871630	9530	9530	9530	9530	0
518	20230601	122900	152871630	9530	9530	9530	9530	0
519	20230601	122800	152871630	9530	9530	9530	9530	0
520	20230601	122700	152871630	9530	9530	9530	9530	0
521	20230601	122600	152871630	9530	9530	9530	9530	0
522	20230601	122500	152871630	9530	9530	9530	9530	1
523	20230601	122400	152862100	9520	9520	9520	9520	0
524	20230601	122300	152862100	9520	9520	9520	9520	1
525	20230601	122200	152852580	9530	9520	9530	9520	4
526	20230601	122100	152814480	9490	9490	9490	9490	40
527	20230601	122000	152434880	9530	9530	9530	9530	0
528	20230601	121900	152434880	9530	9530	9530	9530	101
529	20230601	121800	151472350	9530	9520	9530	9520	6
530	20230601	121700	151415200	9530	9530	9530	9530	0
531	20230601	121600	151415200	9530	9510	9530	9510	3
532	20230601	121500	151386640	9500	9500	9500	9500	100
533	20230601	121400	150436640	9500	9500	9500	9500	0
534	20230601	121300	150436640	9500	9500	9500	9500	0
535	20230601	121200	150436640	9500	9500	9500	9500	111
536	20230601	121100	149382140	9500	9500	9500	9500	0
537	20230601	121000	149382140	9500	9500	9500	9500	0
538	20230601	120900	149382140	9500	9500	9500	9500	1
539	20230601	120800	149372640	9490	9490	9490	9490	0
540	20230601	120700	149372640	9490	9490	9490	9490	0
541	20230601	120600	149372640	9490	9490	9490	9490	0
542	20230601	120500	149372640	9490	9490	9490	9490	32
543	20230601	120400	149068960	9490	9490	9490	9490	0
544	20230601	120300	149068960	9490	9500	9510	9490	866
545	20230601	120200	140841630	9510	9510	9510	9510	0
546	20230601	120100	140841630	9510	9510	9510	9510	0
547	20230601	120000	140841630	9510	9510	9510	9510	1
548	20230601	115900	140832120	9510	9510	9510	9510	0
549	20230601	115800	140832120	9510	9500	9510	9500	7
550	20230601	115700	140765560	9510	9510	9510	9510	0
551	20230601	115600	140765560	9510	9510	9510	9510	0
552	20230601	115500	140765560	9510	9510	9510	9510	0
553	20230601	115400	140765560	9510	9510	9510	9510	0
554	20230601	115300	140765560	9510	9510	9510	9510	0
555	20230601	115200	140765560	9510	9510	9510	9510	0
556	20230601	115100	140765560	9510	9510	9510	9510	1
557	20230601	115000	140756050	9510	9490	9510	9490	2
558	20230601	114900	140737050	9470	9470	9470	9470	0
559	20230601	114800	140737050	9470	9470	9470	9470	0
560	20230601	114700	140737050	9470	9470	9470	9470	1
561	20230601	114600	140727580	9510	9510	9510	9510	0
562	20230601	114500	140727580	9510	9510	9510	9510	0
563	20230601	114400	140727580	9510	9510	9510	9510	0
564	20230601	114300	140727580	9510	9510	9510	9510	0
565	20230601	114200	140727580	9510	9510	9510	9510	1
566	20230601	114100	140718070	9490	9490	9490	9490	1
567	20230601	114000	140708580	9510	9510	9510	9510	0
568	20230601	113900	140708580	9510	9470	9510	9470	2
569	20230601	113800	140689600	9530	9530	9530	9530	0
570	20230601	113700	140689600	9530	9530	9530	9530	0
571	20230601	113600	140689600	9530	9530	9530	9530	0
572	20230601	113500	140689600	9530	9530	9530	9530	0
573	20230601	113400	140689600	9530	9530	9530	9530	0
574	20230601	113300	140689600	9530	9530	9530	9530	0
575	20230601	113200	140689600	9530	9530	9530	9530	0
576	20230601	113100	140689600	9530	9530	9530	9530	0
577	20230601	113000	140689600	9530	9530	9530	9530	0
578	20230601	112900	140689600	9530	9490	9530	9490	5
579	20230601	112800	140642110	9450	9450	9450	9450	0
580	20230601	112700	140642110	9450	9450	9450	9450	0
581	20230601	112600	140642110	9450	9450	9450	9450	0
582	20230601	112500	140642110	9450	9450	9450	9450	0
583	20230601	112400	140642110	9450	9450	9450	9450	0
584	20230601	112300	140642110	9450	9450	9450	9450	105
585	20230601	112200	139649860	9450	9450	9450	9450	0
586	20230601	112100	139649860	9450	9450	9450	9450	0
587	20230601	112000	139649860	9450	9450	9450	9450	100
588	20230601	111900	138704860	9530	9530	9530	9530	1
589	20230601	111800	138695330	9450	9450	9450	9450	0
590	20230601	111700	138695330	9450	9450	9450	9450	3
591	20230601	111600	138666980	9480	9480	9480	9480	0
592	20230601	111500	138666980	9480	9500	9500	9480	198
593	20230601	111400	136789840	9510	9510	9510	9510	0
594	20230601	111300	136789840	9510	9510	9510	9510	0
595	20230601	111200	136789840	9510	9510	9510	9510	10
596	20230601	111100	136694740	9510	9510	9510	9510	0
597	20230601	111000	136694740	9510	9510	9510	9510	0
598	20230601	110900	136694740	9510	9510	9510	9510	0
599	20230601	110800	136694740	9510	9510	9510	9510	5
600	20230601	110700	136647190	9500	9500	9500	9500	0
601	20230601	110600	136647190	9500	9500	9500	9500	0
602	20230601	110500	136647190	9500	9500	9500	9500	0
603	20230601	110400	136647190	9500	9500	9500	9500	0
604	20230601	110300	136647190	9500	9500	9500	9500	0
605	20230601	110200	136647190	9500	9510	9510	9500	10
606	20230601	110100	136552140	9510	9510	9510	9510	1
607	20230601	110000	136542630	9470	9470	9470	9470	0
608	20230601	105900	136542630	9470	9470	9470	9470	0
609	20230601	105800	136542630	9470	9470	9470	9470	0
610	20230601	105700	136542630	9470	9450	9470	9450	322
611	20230601	105600	133499630	9510	9510	9510	9510	1
612	20230601	105500	133490120	9450	9450	9450	9450	300
613	20230601	105400	130655120	9450	9450	9450	9450	0
614	20230601	105300	130655120	9450	9450	9450	9450	0
615	20230601	105200	130655120	9450	9450	9450	9450	0
616	20230601	105100	130655120	9450	9450	9450	9450	0
617	20230601	105000	130655120	9450	9450	9450	9450	0
618	20230601	104900	130655120	9450	9460	9460	9450	33
619	20230601	104800	130343170	9490	9490	9490	9490	0
620	20230601	104700	130343170	9490	9470	9490	9470	52
621	20230601	104600	129850710	9500	9500	9500	9500	0
622	20230601	104500	129850710	9500	9500	9500	9500	0
623	20230601	104400	129850710	9500	9500	9500	9500	1
624	20230601	104300	129841210	9540	9540	9540	9540	0
625	20230601	104200	129841210	9540	9540	9540	9540	0
626	20230601	104100	129841210	9540	9500	9540	9500	22
627	20230601	104000	129632110	9500	9500	9500	9500	0
628	20230601	103900	129632110	9500	9500	9500	9500	1
629	20230601	103800	129622610	9510	9510	9510	9510	0
630	20230601	103700	129622610	9510	9510	9510	9510	0
631	20230601	103600	129622610	9510	9510	9510	9510	0
632	20230601	103500	129622610	9510	9510	9510	9510	0
633	20230601	103400	129622610	9510	9510	9510	9510	0
634	20230601	103300	129622610	9510	9510	9510	9510	0
635	20230601	103200	129622610	9510	9510	9510	9510	0
636	20230601	103100	129622610	9510	9510	9510	9510	0
637	20230601	103000	129622610	9510	9510	9510	9510	7
638	20230601	102900	129556040	9510	9470	9510	9470	75
639	20230601	102800	128844790	9520	9520	9520	9520	0
640	20230601	102700	128844790	9520	9520	9520	9520	0
641	20230601	102600	128844790	9520	9520	9520	9520	0
642	20230601	102500	128844790	9520	9520	9520	9520	1
643	20230601	102400	128835270	9490	9490	9490	9490	0
644	20230601	102300	128835270	9490	9490	9490	9490	74
645	20230601	102200	128133010	9490	9490	9490	9490	10
646	20230601	102100	128038110	9450	9440	9450	9440	522
647	20230601	102000	123105990	9440	9440	9440	9440	10
648	20230601	101900	123011590	9430	9430	9430	9430	0
649	20230601	101800	123011590	9430	9430	9430	9430	0
650	20230601	101700	123011590	9430	9430	9430	9430	10
651	20230601	101600	122917290	9440	9440	9440	9440	12
652	20230601	101500	122804010	9440	9440	9440	9440	0
653	20230601	101400	122804010	9440	9440	9440	9440	0
654	20230601	101300	122804010	9440	9440	9440	9440	172
655	20230601	101200	121180330	9450	9450	9450	9450	0
656	20230601	101100	121180330	9450	9450	9450	9450	1
657	20230601	101000	121170880	9440	9440	9440	9440	0
658	20230601	100900	121170880	9440	9440	9440	9440	80
659	20230601	100800	120415680	9450	9450	9450	9450	0
660	20230601	100700	120415680	9450	9450	9450	9450	202
661	20230601	100600	118506780	9450	9450	9450	9450	12
662	20230601	100500	118393380	9450	9450	9450	9450	0
663	20230601	100400	118393380	9450	9450	9450	9450	0
664	20230601	100300	118393380	9450	9450	9450	9450	0
665	20230601	100200	118393380	9450	9450	9450	9450	13
666	20230601	100100	118270530	9440	9450	9450	9440	89
667	20230601	100000	117430240	9450	9450	9450	9450	13
668	20230601	095900	117307390	9450	9450	9450	9450	298
669	20230601	095800	114491290	9440	9440	9440	9440	50
670	20230601	095700	114019290	9420	9420	9420	9420	0
671	20230601	095600	114019290	9420	9420	9420	9420	0
672	20230601	095500	114019290	9420	9490	9490	9410	2965
673	20230601	095400	86054270	9490	9490	9490	9490	0
674	20230601	095300	86054270	9490	9470	9490	9470	85
675	20230601	095200	85247820	9440	9440	9440	9440	300
676	20230601	095100	82415820	9430	9470	9470	9430	951
677	20230601	095000	73434290	9450	9440	9450	9420	1185
678	20230601	094900	62266390	9440	9470	9470	9440	1058
679	20230601	094800	52264510	9470	9470	9470	9470	0
680	20230601	094700	52264510	9470	9470	9470	9470	5
681	20230601	094600	52217160	9470	9520	9520	9470	156
682	20230601	094500	50739690	9480	9480	9480	9480	0
683	20230601	094400	50739690	9480	9500	9500	9480	408
684	20230601	094300	46868920	9500	9500	9500	9500	1
685	20230601	094200	46859420	9570	9570	9570	9570	7
686	20230601	094100	46792430	9570	9560	9570	9540	39
687	20230601	094000	46419270	9530	9530	9530	9530	2
688	20230601	093900	46400210	9530	9530	9530	9530	1
689	20230601	093800	46390680	9500	9500	9500	9500	0
690	20230601	093700	46390680	9500	9500	9500	9500	1
691	20230601	093600	46381180	9560	9560	9560	9560	1
692	20230601	093500	46371620	9580	9580	9580	9580	1
693	20230601	093400	46362040	9580	9550	9580	9550	100
694	20230601	093300	45404100	9490	9490	9490	9490	2
695	20230601	093200	45385120	9510	9510	9510	9510	5
696	20230601	093100	45337570	9490	9490	9490	9490	0
697	20230601	093000	45337570	9490	9490	9490	9490	0
698	20230601	092900	45337570	9490	9490	9490	9490	1
699	20230601	092800	45328080	9500	9500	9500	9500	10
700	20230601	092700	45233080	9490	9490	9490	9490	0
701	20230601	092600	45233080	9490	9490	9490	9490	0
702	20230601	092500	45233080	9490	9490	9490	9490	2
703	20230601	092400	45214100	9480	9480	9480	9480	30
704	20230601	092300	44929700	9480	9480	9480	9480	0
705	20230601	092200	44929700	9480	9480	9480	9480	0
706	20230601	092100	44929700	9480	9480	9480	9480	0
707	20230601	092000	44929700	9480	9480	9480	9480	0
708	20230601	091900	44929700	9480	9480	9480	9480	0
709	20230601	091800	44929700	9480	9480	9480	9480	0
710	20230601	091700	44929700	9480	9480	9480	9480	1
711	20230601	091600	44920220	9470	9470	9470	9470	2
712	20230601	091500	44901280	9490	9490	9490	9490	170
713	20230601	091400	43287980	9480	9480	9480	9480	1
714	20230601	091300	43278500	9470	9470	9470	9470	0
715	20230601	091200	43278500	9470	9470	9470	9470	400
716	20230601	091100	39490500	9430	9470	9470	9430	494
717	20230601	091000	34814320	9490	9460	9490	9460	115
718	20230601	090900	33724280	9460	9460	9460	9460	470
719	20230601	090800	29278080	9470	9470	9470	9470	270
720	20230601	090700	26721180	9430	9430	9430	9430	16
721	20230601	090600	26570300	9410	9440	9440	9410	451
722	20230601	090500	22312890	9430	9410	9430	9410	140
723	20230601	090400	20995090	9410	9430	9430	9410	35
724	20230601	090300	20665060	9400	9440	9440	9400	886
725	20230601	090200	12327310	9440	9480	9480	9410	197
726	20230601	090100	10471230	9510	9510	9510	9450	634
727	20230601	090000	4479630	9460	9510	9510	9460	472