KissMeData/251120/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203500	697540330	17930	17930	17930	17930	182
3	20230601	203400	697540330	17930	17930	17930	17930	0
4	20230601	203300	697540330	17930	17930	17930	17930	0
5	20230601	203200	697540330	17930	17930	17930	17930	0
6	20230601	203100	697540330	17930	17930	17930	17930	0
7	20230601	203000	697540330	17930	17930	17930	17930	0
8	20230601	202900	697540330	17930	17930	17930	17930	0
9	20230601	202800	697540330	17930	17930	17930	17930	0
10	20230601	202700	697540330	17930	17930	17930	17930	0
11	20230601	202600	697540330	17930	17930	17930	17930	0
12	20230601	202500	697540330	17930	17930	17930	17930	0
13	20230601	202400	697540330	17930	17930	17930	17930	0
14	20230601	202300	697540330	17930	17930	17930	17930	0
15	20230601	202200	697540330	17930	17930	17930	17930	0
16	20230601	202100	697540330	17930	17930	17930	17930	0
17	20230601	202000	697540330	17930	17930	17930	17930	0
18	20230601	201900	697540330	17930	17930	17930	17930	0
19	20230601	201800	697540330	17930	17930	17930	17930	0
20	20230601	201700	697540330	17930	17930	17930	17930	0
21	20230601	201600	697540330	17930	17930	17930	17930	0
22	20230601	201500	697540330	17930	17930	17930	17930	0
23	20230601	201400	697540330	17930	17930	17930	17930	0
24	20230601	201300	697540330	17930	17930	17930	17930	0
25	20230601	201200	697540330	17930	17930	17930	17930	0
26	20230601	201100	697540330	17930	17930	17930	17930	0
27	20230601	201000	697540330	17930	17930	17930	17930	0
28	20230601	200900	697540330	17930	17930	17930	17930	0
29	20230601	200800	697540330	17930	17930	17930	17930	0
30	20230601	200700	697540330	17930	17930	17930	17930	0
31	20230601	200600	697540330	17930	17930	17930	17930	0
32	20230601	200500	697540330	17930	17930	17930	17930	182
33	20230601	200400	697540330	17930	17930	17930	17930	0
34	20230601	200300	697540330	17930	17930	17930	17930	0
35	20230601	200200	697540330	17930	17930	17930	17930	0
36	20230601	200100	697540330	17930	17930	17930	17930	0
37	20230601	200000	697540330	17930	17930	17930	17930	0
38	20230601	195900	697540330	17930	17930	17930	17930	0
39	20230601	195800	697540330	17930	17930	17930	17930	0
40	20230601	195700	697540330	17930	17930	17930	17930	0
41	20230601	195600	697540330	17930	17930	17930	17930	0
42	20230601	195500	697540330	17930	17930	17930	17930	0
43	20230601	195400	697540330	17930	17930	17930	17930	0
44	20230601	195300	697540330	17930	17930	17930	17930	0
45	20230601	195200	697540330	17930	17930	17930	17930	0
46	20230601	195100	697540330	17930	17930	17930	17930	0
47	20230601	195000	697540330	17930	17930	17930	17930	0
48	20230601	194900	697540330	17930	17930	17930	17930	0
49	20230601	194800	697540330	17930	17930	17930	17930	0
50	20230601	194700	697540330	17930	17930	17930	17930	0
51	20230601	194600	697540330	17930	17930	17930	17930	0
52	20230601	194500	697540330	17930	17930	17930	17930	0
53	20230601	194400	697540330	17930	17930	17930	17930	0
54	20230601	194300	697540330	17930	17930	17930	17930	0
55	20230601	194200	697540330	17930	17930	17930	17930	0
56	20230601	194100	697540330	17930	17930	17930	17930	0
57	20230601	194000	697540330	17930	17930	17930	17930	0
58	20230601	193900	697540330	17930	17930	17930	17930	0
59	20230601	193800	697540330	17930	17930	17930	17930	0
60	20230601	193700	697540330	17930	17930	17930	17930	0
61	20230601	193600	697540330	17930	17930	17930	17930	0
62	20230601	193500	697540330	17930	17930	17930	17930	182
63	20230601	193400	697540330	17930	17930	17930	17930	0
64	20230601	193300	697540330	17930	17930	17930	17930	0
65	20230601	193200	697540330	17930	17930	17930	17930	0
66	20230601	193100	697540330	17930	17930	17930	17930	0
67	20230601	193000	697540330	17930	17930	17930	17930	0
68	20230601	192900	697540330	17930	17930	17930	17930	0
69	20230601	192800	697540330	17930	17930	17930	17930	0
70	20230601	192700	697540330	17930	17930	17930	17930	0
71	20230601	192600	697540330	17930	17930	17930	17930	0
72	20230601	192500	697540330	17930	17930	17930	17930	0
73	20230601	192400	697540330	17930	17930	17930	17930	0
74	20230601	192300	697540330	17930	17930	17930	17930	0
75	20230601	192200	697540330	17930	17930	17930	17930	0
76	20230601	192100	697540330	17930	17930	17930	17930	0
77	20230601	192000	697540330	17930	17930	17930	17930	0
78	20230601	191900	697540330	17930	17930	17930	17930	0
79	20230601	191800	697540330	17930	17930	17930	17930	0
80	20230601	191700	697540330	17930	17930	17930	17930	0
81	20230601	191600	697540330	17930	17930	17930	17930	0
82	20230601	191500	697540330	17930	17930	17930	17930	0
83	20230601	191400	697540330	17930	17930	17930	17930	0
84	20230601	191300	697540330	17930	17930	17930	17930	0
85	20230601	191200	697540330	17930	17930	17930	17930	0
86	20230601	191100	697540330	17930	17930	17930	17930	0
87	20230601	191000	697540330	17930	17930	17930	17930	0
88	20230601	190900	697540330	17930	17930	17930	17930	0
89	20230601	190800	697540330	17930	17930	17930	17930	0
90	20230601	190700	697540330	17930	17930	17930	17930	0
91	20230601	190600	697540330	17930	17930	17930	17930	0
92	20230601	190500	697540330	17930	17930	17930	17930	182
93	20230601	190400	697540330	17930	17930	17930	17930	0
94	20230601	190300	697540330	17930	17930	17930	17930	0
95	20230601	190200	697540330	17930	17930	17930	17930	0
96	20230601	190100	697540330	17930	17930	17930	17930	0
97	20230601	190000	697540330	17930	17930	17930	17930	0
98	20230601	185900	697540330	17930	17930	17930	17930	0
99	20230601	185800	697540330	17930	17930	17930	17930	0
100	20230601	185700	697540330	17930	17930	17930	17930	0
101	20230601	185600	697540330	17930	17930	17930	17930	0
102	20230601	185500	697540330	17930	17930	17930	17930	0
103	20230601	185400	697540330	17930	17930	17930	17930	0
104	20230601	185300	697540330	17930	17930	17930	17930	0
105	20230601	185200	697540330	17930	17930	17930	17930	0
106	20230601	185100	697540330	17930	17930	17930	17930	0
107	20230601	185000	697540330	17930	17930	17930	17930	0
108	20230601	184900	697540330	17930	17930	17930	17930	0
109	20230601	184800	697540330	17930	17930	17930	17930	0
110	20230601	184700	697540330	17930	17930	17930	17930	0
111	20230601	184600	697540330	17930	17930	17930	17930	0
112	20230601	184500	697540330	17930	17930	17930	17930	0
113	20230601	184400	697540330	17930	17930	17930	17930	0
114	20230601	184300	697540330	17930	17930	17930	17930	0
115	20230601	184200	697540330	17930	17930	17930	17930	0
116	20230601	184100	697540330	17930	17930	17930	17930	0
117	20230601	184000	697540330	17930	17930	17930	17930	0
118	20230601	183900	697540330	17930	17930	17930	17930	0
119	20230601	183800	697540330	17930	17930	17930	17930	0
120	20230601	183700	697540330	17930	17930	17930	17930	0
121	20230601	183600	697540330	17930	17930	17930	17930	0
122	20230601	183500	697540330	17930	17930	17930	17930	182
123	20230601	183400	697540330	17930	17930	17930	17930	0
124	20230601	183300	697540330	17930	17930	17930	17930	0
125	20230601	183200	697540330	17930	17930	17930	17930	0
126	20230601	183100	697540330	17930	17930	17930	17930	0
127	20230601	183000	697540330	17930	17930	17930	17930	0
128	20230601	182900	697540330	17930	17930	17930	17930	0
129	20230601	182800	697540330	17930	17930	17930	17930	0
130	20230601	182700	697540330	17930	17930	17930	17930	0
131	20230601	182600	697540330	17930	17930	17930	17930	0
132	20230601	182500	697540330	17930	17930	17930	17930	0
133	20230601	182400	697540330	17930	17930	17930	17930	0
134	20230601	182300	697540330	17930	17930	17930	17930	0
135	20230601	182200	697540330	17930	17930	17930	17930	0
136	20230601	182100	697540330	17930	17930	17930	17930	0
137	20230601	182000	697540330	17930	17930	17930	17930	0
138	20230601	181900	697540330	17930	17930	17930	17930	0
139	20230601	181800	697540330	17930	17930	17930	17930	0
140	20230601	181700	697540330	17930	17930	17930	17930	0
141	20230601	181600	697540330	17930	17930	17930	17930	0
142	20230601	181500	697540330	17930	17930	17930	17930	0
143	20230601	181400	697540330	17930	17930	17930	17930	0
144	20230601	181300	697540330	17930	17930	17930	17930	0
145	20230601	181200	697540330	17930	17930	17930	17930	0
146	20230601	181100	697540330	17930	17930	17930	17930	0
147	20230601	181000	697540330	17930	17930	17930	17930	0
148	20230601	180900	697540330	17930	17930	17930	17930	0
149	20230601	180800	697540330	17930	17930	17930	17930	0
150	20230601	180700	697540330	17930	17930	17930	17930	0
151	20230601	180600	697540330	17930	17930	17930	17930	0
152	20230601	180500	697540330	17930	17930	17930	17930	182
153	20230601	180400	697540330	17930	17930	17930	17930	0
154	20230601	180300	697540330	17930	17930	17930	17930	0
155	20230601	180200	697540330	17930	17930	17930	17930	0
156	20230601	180100	697540330	17930	17930	17930	17930	0
157	20230601	180000	697540330	17930	17930	17930	17930	0
158	20230601	175900	697540330	17930	17930	17930	17930	0
159	20230601	175800	697540330	17930	17930	17930	17930	0
160	20230601	175700	697540330	17930	17930	17930	17930	0
161	20230601	175600	697540330	17930	17930	17930	17930	0
162	20230601	175500	697540330	17930	17930	17930	17930	0
163	20230601	175400	697540330	17930	17930	17930	17930	0
164	20230601	175300	697540330	17930	17930	17930	17930	0
165	20230601	175200	697540330	17930	17930	17930	17930	0
166	20230601	175100	697540330	17930	17930	17930	17930	0
167	20230601	175000	697540330	17930	17930	17930	17930	0
168	20230601	174900	697540330	17930	17930	17930	17930	0
169	20230601	174800	697540330	17930	17930	17930	17930	0
170	20230601	174700	697540330	17930	17930	17930	17930	0
171	20230601	174600	697540330	17930	17930	17930	17930	0
172	20230601	174500	697540330	17930	17930	17930	17930	0
173	20230601	174400	697540330	17930	17930	17930	17930	0
174	20230601	174300	697540330	17930	17930	17930	17930	0
175	20230601	174200	697540330	17930	17930	17930	17930	0
176	20230601	174100	697540330	17930	17930	17930	17930	0
177	20230601	174000	697540330	17930	17930	17930	17930	0
178	20230601	173900	697540330	17930	17930	17930	17930	0
179	20230601	173800	697540330	17930	17930	17930	17930	0
180	20230601	173700	697540330	17930	17930	17930	17930	0
181	20230601	173600	697540330	17930	17930	17930	17930	0
182	20230601	173500	697540330	17930	17930	17930	17930	182
183	20230601	173400	697540330	17930	17930	17930	17930	0
184	20230601	173300	697540330	17930	17930	17930	17930	0
185	20230601	173200	697540330	17930	17930	17930	17930	0
186	20230601	173100	697540330	17930	17930	17930	17930	0
187	20230601	173000	697540330	17930	17930	17930	17930	0
188	20230601	172900	697540330	17930	17930	17930	17930	0
189	20230601	172800	697540330	17930	17930	17930	17930	0
190	20230601	172700	697540330	17930	17930	17930	17930	0
191	20230601	172600	697540330	17930	17930	17930	17930	0
192	20230601	172500	697540330	17930	17930	17930	17930	0
193	20230601	172400	697540330	17930	17930	17930	17930	0
194	20230601	172300	697540330	17930	17930	17930	17930	0
195	20230601	172200	697540330	17930	17930	17930	17930	0
196	20230601	172100	697540330	17930	17930	17930	17930	0
197	20230601	172000	697540330	17930	17930	17930	17930	0
198	20230601	171900	697540330	17930	17930	17930	17930	0
199	20230601	171800	697540330	17930	17930	17930	17930	0
200	20230601	171700	697540330	17930	17930	17930	17930	0
201	20230601	171600	697540330	17930	17930	17930	17930	0
202	20230601	171500	697540330	17930	17930	17930	17930	0
203	20230601	171400	697540330	17930	17930	17930	17930	0
204	20230601	171300	697540330	17930	17930	17930	17930	0
205	20230601	171200	697540330	17930	17930	17930	17930	0
206	20230601	171100	697540330	17930	17930	17930	17930	0
207	20230601	171000	697540330	17930	17930	17930	17930	0
208	20230601	170900	697540330	17930	17930	17930	17930	0
209	20230601	170800	697540330	17930	17930	17930	17930	0
210	20230601	170700	697540330	17930	17930	17930	17930	0
211	20230601	170600	697540330	17930	17930	17930	17930	0
212	20230601	170500	697540330	17930	17930	17930	17930	182
213	20230601	170400	697540330	17930	17930	17930	17930	0
214	20230601	170300	697540330	17930	17930	17930	17930	0
215	20230601	170200	697540330	17930	17930	17930	17930	0
216	20230601	170100	697540330	17930	17930	17930	17930	0
217	20230601	170000	697540330	17930	17930	17930	17930	0
218	20230601	165900	697540330	17930	17930	17930	17930	0
219	20230601	165800	697540330	17930	17930	17930	17930	0
220	20230601	165700	697540330	17930	17930	17930	17930	0
221	20230601	165600	697540330	17930	17930	17930	17930	0
222	20230601	165500	697540330	17930	17930	17930	17930	0
223	20230601	165400	697540330	17930	17930	17930	17930	0
224	20230601	165300	697540330	17930	17930	17930	17930	0
225	20230601	165200	697540330	17930	17930	17930	17930	0
226	20230601	165100	697540330	17930	17930	17930	17930	0
227	20230601	165000	697540330	17930	17930	17930	17930	0
228	20230601	164900	697540330	17930	17930	17930	17930	0
229	20230601	164800	697540330	17930	17930	17930	17930	0
230	20230601	164700	697540330	17930	17930	17930	17930	0
231	20230601	164600	697540330	17930	17930	17930	17930	0
232	20230601	164500	697540330	17930	17930	17930	17930	0
233	20230601	164400	697540330	17930	17930	17930	17930	0
234	20230601	164300	697540330	17930	17930	17930	17930	0
235	20230601	164200	697540330	17930	17930	17930	17930	0
236	20230601	164100	697540330	17930	17930	17930	17930	0
237	20230601	164000	697540330	17930	17930	17930	17930	0
238	20230601	163900	697540330	17930	17930	17930	17930	0
239	20230601	163800	697540330	17930	17930	17930	17930	0
240	20230601	163700	697540330	17930	17930	17930	17930	0
241	20230601	163600	697540330	17930	17930	17930	17930	0
242	20230601	163500	697540330	17930	17930	17930	17930	182
243	20230601	163400	697540330	17930	17930	17930	17930	0
244	20230601	163300	697540330	17930	17930	17930	17930	0
245	20230601	163200	697540330	17930	17930	17930	17930	0
246	20230601	163100	697540330	17930	17930	17930	17930	0
247	20230601	163000	697540330	17930	17930	17930	17930	0
248	20230601	162900	697540330	17930	17930	17930	17930	0
249	20230601	162800	697540330	17930	17930	17930	17930	0
250	20230601	162700	697540330	17930	17930	17930	17930	0
251	20230601	162600	697540330	17930	17930	17930	17930	0
252	20230601	162500	697540330	17930	17930	17930	17930	0
253	20230601	162400	697540330	17930	17930	17930	17930	0
254	20230601	162300	697540330	17930	17930	17930	17930	0
255	20230601	162200	697540330	17930	17930	17930	17930	0
256	20230601	162100	697540330	17930	17930	17930	17930	0
257	20230601	162000	697540330	17930	17930	17930	17930	0
258	20230601	161900	697540330	17930	17930	17930	17930	0
259	20230601	161800	697540330	17930	17930	17930	17930	0
260	20230601	161700	697540330	17930	17930	17930	17930	0
261	20230601	161600	697540330	17930	17930	17930	17930	0
262	20230601	161500	697540330	17930	17930	17930	17930	0
263	20230601	161400	697540330	17930	17930	17930	17930	0
264	20230601	161300	697540330	17930	17930	17930	17930	0
265	20230601	161200	697540330	17930	17930	17930	17930	0
266	20230601	161100	697540330	17930	17930	17930	17930	0
267	20230601	161000	697540330	17930	17930	17930	17930	0
268	20230601	160900	697540330	17930	17930	17930	17930	0
269	20230601	160800	697540330	17930	17930	17930	17930	0
270	20230601	160700	697540330	17930	17930	17930	17930	0
271	20230601	160600	697540330	17930	17930	17930	17930	0
272	20230601	160500	697540330	17930	17930	17930	17930	182
273	20230601	160400	697540330	17930	17930	17930	17930	0
274	20230601	160300	697540330	17930	17930	17930	17930	0
275	20230601	160200	697540330	17930	17930	17930	17930	0
276	20230601	160100	697540330	17930	17930	17930	17930	0
277	20230601	160000	697540330	17930	17930	17930	17930	0
278	20230601	155900	697540330	17930	17930	17930	17930	0
279	20230601	155800	697540330	17930	17930	17930	17930	0
280	20230601	155700	697540330	17930	17930	17930	17930	0
281	20230601	155600	697540330	17930	17930	17930	17930	0
282	20230601	155500	697540330	17930	17930	17930	17930	0
283	20230601	155400	697540330	17930	17930	17930	17930	0
284	20230601	155300	697540330	17930	17930	17930	17930	0
285	20230601	155200	697540330	17930	17930	17930	17930	0
286	20230601	155100	697540330	17930	17930	17930	17930	0
287	20230601	155000	697540330	17930	17930	17930	17930	0
288	20230601	154900	697540330	17930	17930	17930	17930	0
289	20230601	154800	697540330	17930	17930	17930	17930	0
290	20230601	154700	697540330	17930	17930	17930	17930	0
291	20230601	154600	697540330	17930	17930	17930	17930	0
292	20230601	154500	697540330	17930	17930	17930	17930	0
293	20230601	154400	697540330	17930	17930	17930	17930	0
294	20230601	154300	697540330	17930	17930	17930	17930	0
295	20230601	154200	697540330	17930	17930	17930	17930	0
296	20230601	154100	697540330	17930	17930	17930	17930	0
297	20230601	154000	697540330	17930	17930	17930	17930	0
298	20230601	153900	697540330	17930	17930	17930	17930	0
299	20230601	153800	697540330	17930	17930	17930	17930	0
300	20230601	153700	697540330	17930	17930	17930	17930	0
301	20230601	153600	697540330	17930	17930	17930	17930	0
302	20230601	153500	697540330	17930	17930	17930	17930	182
303	20230601	153400	697540330	17930	17930	17930	17930	0
304	20230601	153300	697540330	17930	17930	17930	17930	0
305	20230601	153200	697540330	17930	17930	17930	17930	0
306	20230601	153100	697540330	17930	17930	17930	17930	0
307	20230601	153000	697540330	17930	17930	17930	17930	182
308	20230601	152900	694277070	17900	17900	17900	17900	0
309	20230601	152800	694277070	17900	17900	17900	17900	0
310	20230601	152700	694277070	17900	17900	17900	17900	0
311	20230601	152600	694277070	17900	17900	17900	17900	0
312	20230601	152500	694277070	17900	17900	17900	17900	0
313	20230601	152400	694277070	17900	17900	17900	17900	0
314	20230601	152300	694277070	17900	17900	17900	17900	0
315	20230601	152200	694277070	17900	17900	17900	17900	0
316	20230601	152100	694277070	17900	17900	17900	17900	0
317	20230601	152000	694277070	17900	17900	17900	17900	0
318	20230601	151900	694277070	17900	17900	17900	17900	0
319	20230601	151800	694277070	17900	17900	17900	17900	30
320	20230601	151700	693740070	17940	17940	17940	17940	5
321	20230601	151600	693650370	17880	17940	17940	17870	89
322	20230601	151500	692057660	17950	17950	17950	17950	0
323	20230601	151400	692057660	17950	17950	17950	17950	8
324	20230601	151300	691914060	17960	17960	17960	17960	0
325	20230601	151200	691914060	17960	17950	17960	17950	19
326	20230601	151100	691572990	17920	17920	17920	17920	3
327	20230601	151000	691519230	17890	17890	17890	17890	0
328	20230601	150900	691519230	17890	17890	17960	17880	562
329	20230601	150800	681451050	17890	17890	17890	17890	0
330	20230601	150700	681451050	17890	17890	17900	17890	8
331	20230601	150600	681307890	17900	17890	17900	17880	16
332	20230601	150500	681021610	17880	17890	17890	17880	35
333	20230601	150400	680395770	17900	17900	17900	17900	0
334	20230601	150300	680395770	17900	17900	17900	17900	1
335	20230601	150200	680377870	17900	17890	17900	17890	8
336	20230601	150100	680234720	17890	17890	17890	17890	8
337	20230601	150000	680091600	17890	17890	17890	17890	4
338	20230601	145900	680020040	17890	17890	17890	17890	10
339	20230601	145800	679841140	17890	17890	17890	17890	2
340	20230601	145700	679805360	17920	17920	17920	17920	0
341	20230601	145600	679805360	17920	17910	17920	17850	57
342	20230601	145500	678787110	17910	17910	17910	17910	5
343	20230601	145400	678697560	17880	17880	17880	17880	0
344	20230601	145300	678697560	17880	17880	17880	17880	2
345	20230601	145200	678661800	17890	17940	17940	17890	40
346	20230601	145100	677945190	17940	17940	17940	17940	5
347	20230601	145000	677855490	17940	17940	17940	17940	0
348	20230601	144900	677855490	17940	17940	17940	17940	0
349	20230601	144800	677855490	17940	17940	17940	17940	6
350	20230601	144700	677747850	17940	17950	17950	17940	5
351	20230601	144600	677658110	17950	17950	17950	17950	25
352	20230601	144500	677209360	17950	17950	17950	17950	0
353	20230601	144400	677209360	17950	17950	17950	17950	0
354	20230601	144300	677209360	17950	17950	17950	17950	0
355	20230601	144200	677209360	17950	17950	17950	17940	41
356	20230601	144100	676473430	17900	17900	17900	17900	1
357	20230601	144000	676455530	17830	17830	17830	17830	0
358	20230601	143900	676455530	17830	17830	17830	17830	0
359	20230601	143800	676455530	17830	17830	17830	17830	0
360	20230601	143700	676455530	17830	17830	17830	17830	0
361	20230601	143600	676455530	17830	17830	17830	17830	0
362	20230601	143500	676455530	17830	17830	17830	17830	0
363	20230601	143400	676455530	17830	17950	17950	17820	196
364	20230601	143300	672960130	17950	17960	17960	17950	9
365	20230601	143200	672798530	17950	17950	17950	17950	1
366	20230601	143100	672780580	17960	17970	17970	17960	12
367	20230601	143000	672564990	17970	17960	17970	17960	4
368	20230601	142900	672493140	17960	17960	17960	17960	5
369	20230601	142800	672403340	17960	17960	17960	17960	4
370	20230601	142700	672331500	17960	17960	17960	17960	21
371	20230601	142600	671954340	17880	17880	17880	17880	0
372	20230601	142500	671954340	17880	17880	17880	17880	0
373	20230601	142400	671954340	17880	17880	17880	17880	0
374	20230601	142300	671954340	17880	17890	17890	17880	12
375	20230601	142200	671739740	17890	17890	17900	17890	100
376	20230601	142100	669950700	17880	17980	17980	17880	158
377	20230601	142000	667123700	17990	17980	17990	17980	6
378	20230601	141900	667015810	17970	17970	17970	17970	2
379	20230601	141800	666979870	17980	17970	17980	17970	8
380	20230601	141700	666836050	17980	17980	17980	17980	0
381	20230601	141600	666836050	17980	17970	17980	17970	12
382	20230601	141500	666620340	17970	17970	17970	17970	4
383	20230601	141400	666548460	17960	17970	17970	17960	5
384	20230601	141300	666458620	17970	17970	17970	17970	0
385	20230601	141200	666458620	17970	17980	17980	17970	98
386	20230601	141100	664697520	17990	17990	18000	17990	95
387	20230601	141000	662987600	17990	17990	17990	17990	4
388	20230601	140900	662915640	17990	17990	17990	17990	4
389	20230601	140800	662843680	18000	18000	18000	18000	131
390	20230601	140700	660485680	18000	17970	18000	17970	39
391	20230601	140600	659783890	17970	17970	17970	17970	9
392	20230601	140500	659622160	17970	17970	17970	17970	4
393	20230601	140400	659550280	17970	17960	17970	17960	59
394	20230601	140300	658490080	17940	17940	17940	17940	0
395	20230601	140200	658490080	17940	17940	17940	17940	52
396	20230601	140100	657557200	17940	17940	17940	17940	8
397	20230601	140000	657413680	17940	17940	17940	17940	4
398	20230601	135900	657341920	17940	17940	17940	17940	5
399	20230601	135800	657252220	17930	17930	17930	17930	0
400	20230601	135700	657252220	17930	17930	17930	17930	0
401	20230601	135600	657252220	17930	17930	17930	17930	0
402	20230601	135500	657252220	17930	17930	17930	17930	0
403	20230601	135400	657252220	17930	17930	17930	17930	4
404	20230601	135300	657180500	17880	17910	17910	17880	10
405	20230601	135200	657001670	17910	17910	17910	17910	0
406	20230601	135100	657001670	17910	17910	17910	17910	0
407	20230601	135000	657001670	17910	17910	17910	17910	205
408	20230601	134900	653330120	17910	17910	17910	17910	15
409	20230601	134800	653061470	17940	17930	17940	17930	14
410	20230601	134700	652810410	17910	17880	17910	17880	412
411	20230601	134600	645438380	17770	17770	17770	17770	70
412	20230601	134500	644194480	17770	17770	17770	17770	0
413	20230601	134400	644194480	17770	17770	17770	17770	6
414	20230601	134300	644087860	17880	17880	17880	17880	24
415	20230601	134200	643658740	17880	17880	17880	17880	0
416	20230601	134100	643658740	17880	17880	17880	17880	0
417	20230601	134000	643658740	17880	17880	17880	17880	0
418	20230601	133900	643658740	17880	17880	17880	17880	0
419	20230601	133800	643658740	17880	17880	17880	17880	0
420	20230601	133700	643658740	17880	17880	17880	17880	0
421	20230601	133600	643658740	17880	17880	17880	17880	0
422	20230601	133500	643658740	17880	17880	17880	17880	36
423	20230601	133400	643015060	17760	17760	17760	17760	0
424	20230601	133300	643015060	17760	17760	17760	17760	0
425	20230601	133200	643015060	17760	17780	17780	17760	305
426	20230601	133100	637594740	17760	17810	17810	17760	547
427	20230601	133000	627865650	17800	17800	17800	17800	0
428	20230601	132900	627865650	17800	17800	17800	17800	0
429	20230601	132800	627865650	17800	17850	17850	17800	299
430	20230601	132700	622539160	17850	17850	17850	17850	8
431	20230601	132600	622396360	17810	17810	17810	17810	0
432	20230601	132500	622396360	17810	17810	17810	17810	0
433	20230601	132400	622396360	17810	17890	17890	17810	302
434	20230601	132300	617017580	17900	17900	17900	17900	0
435	20230601	132200	617017580	17900	17900	17900	17900	0
436	20230601	132100	617017580	17900	17900	17900	17900	2
437	20230601	132000	616981780	17900	17900	17900	17900	0
438	20230601	131900	616981780	17900	17900	17900	17900	6
439	20230601	131800	616874380	17820	17910	17910	17820	145
440	20230601	131700	614290030	17920	17920	17920	17920	0
441	20230601	131600	614290030	17920	17920	17920	17920	56
442	20230601	131500	613286510	17920	17920	17920	17920	0
443	20230601	131400	613286510	17920	17920	17920	17920	0
444	20230601	131300	613286510	17920	17920	17920	17920	0
445	20230601	131200	613286510	17920	17920	17920	17920	0
446	20230601	131100	613286510	17920	17920	17920	17920	44
447	20230601	131000	612498030	17920	17800	17920	17800	3
448	20230601	130900	612444510	17790	17790	17790	17790	2
449	20230601	130800	612408930	17720	17910	17910	17720	1444
450	20230601	130700	586726110	17920	17920	17920	17920	16
451	20230601	130600	586439390	17920	17890	17920	17890	103
452	20230601	130500	584594230	17880	17880	17880	17880	10
453	20230601	130400	584415430	17870	17870	17870	17870	0
454	20230601	130300	584415430	17870	17870	17870	17870	0
455	20230601	130200	584415430	17870	17870	17870	17870	62
456	20230601	130100	583307490	17870	17870	17870	17870	2
457	20230601	130000	583271750	17870	17870	17870	17870	0
458	20230601	125900	583271750	17870	17870	17870	17870	0
459	20230601	125800	583271750	17870	17870	17870	17870	5
460	20230601	125700	583182400	17870	17870	17870	17870	2
461	20230601	125600	583146660	17870	17870	17870	17870	0
462	20230601	125500	583146660	17870	17870	17870	17870	0
463	20230601	125400	583146660	17870	17870	17870	17870	0
464	20230601	125300	583146660	17870	17870	17870	17870	0
465	20230601	125200	583146660	17870	17870	17870	17870	0
466	20230601	125100	583146660	17870	17870	17870	17870	200
467	20230601	125000	579572660	17870	17870	17870	17870	0
468	20230601	124900	579572660	17870	17810	17870	17810	111
469	20230601	124800	577589570	17810	17820	17820	17810	60
470	20230601	124700	576520870	17830	17850	17850	17830	157
471	20230601	124600	573720120	17850	17850	17850	17850	22
472	20230601	124500	573327420	17850	17850	17850	17850	0
473	20230601	124400	573327420	17850	17850	17850	17850	0
474	20230601	124300	573327420	17850	17850	17850	17850	25
475	20230601	124200	572881170	17860	17860	17860	17860	71
476	20230601	124100	571613110	17860	17860	17860	17860	0
477	20230601	124000	571613110	17860	17900	17900	17860	633
478	20230601	123900	560298710	17900	17900	17900	17900	0
479	20230601	123800	560298710	17900	17900	17900	17900	26
480	20230601	123700	559833310	17900	17900	17900	17900	0
481	20230601	123600	559833310	17900	17900	17900	17900	31
482	20230601	123500	559278410	17900	17920	17920	17900	400
483	20230601	123400	552115050	17920	17920	17920	17920	0
484	20230601	123300	552115050	17920	17930	17930	17920	13
485	20230601	123200	551881990	17920	17920	17920	17920	0
486	20230601	123100	551881990	17920	17920	17920	17920	66
487	20230601	123000	550699270	17920	17940	17940	17920	30
488	20230601	122900	550161550	17970	17970	17970	17970	0
489	20230601	122800	550161550	17970	17970	17970	17970	1
490	20230601	122700	550143580	17950	17990	17990	17950	577
491	20230601	122600	539777860	17990	17990	17990	17990	21
492	20230601	122500	539400070	18000	18000	18000	18000	0
493	20230601	122400	539400070	18000	18000	18000	18000	0
494	20230601	122300	539400070	18000	18000	18000	18000	0
495	20230601	122200	539400070	18000	18000	18000	18000	29
496	20230601	122100	538878070	17990	18010	18010	17990	752
497	20230601	122000	525342510	18000	18000	18000	18000	0
498	20230601	121900	525342510	18000	18000	18000	18000	0
499	20230601	121800	525342510	18000	18000	18000	18000	0
500	20230601	121700	525342510	18000	18000	18000	18000	0
501	20230601	121600	525342510	18000	18000	18000	18000	0
502	20230601	121500	525342510	18000	18000	18000	18000	139
503	20230601	121400	522840510	18000	18000	18000	18000	16
504	20230601	121300	522552510	18000	18000	18000	18000	1
505	20230601	121200	522534510	18000	18020	18080	18000	650
506	20230601	121100	510829580	18080	18080	18080	18080	3
507	20230601	121000	510775340	18080	18080	18080	18080	25
508	20230601	120900	510323340	18090	18090	18090	18090	0
509	20230601	120800	510323340	18090	18090	18090	18090	0
510	20230601	120700	510323340	18090	18090	18090	18090	1
511	20230601	120600	510305250	18090	18090	18090	18090	1
512	20230601	120500	510287160	18090	18080	18090	18080	123
513	20230601	120400	508062340	18080	18080	18080	18080	25
514	20230601	120300	507610340	18090	18090	18090	18090	0
515	20230601	120200	507610340	18090	18080	18090	18080	230
516	20230601	120100	503449710	18090	18090	18090	18090	0
517	20230601	120000	503449710	18090	18080	18090	18080	193
518	20230601	115900	499958350	18090	18070	18090	18070	19
519	20230601	115800	499614680	18090	18090	18090	18090	0
520	20230601	115700	499614680	18090	18090	18090	18090	0
521	20230601	115600	499614680	18090	18090	18090	18090	73
522	20230601	115500	498294110	18100	18090	18100	18090	70
523	20230601	115400	497027490	18090	18090	18090	18090	0
524	20230601	115300	497027490	18090	18030	18090	18020	21
525	20230601	115200	496648990	18030	18030	18030	18030	0
526	20230601	115100	496648990	18030	18030	18030	18030	106
527	20230601	115000	494737810	18030	18030	18030	18030	5
528	20230601	114900	494647660	18030	18030	18030	18030	0
529	20230601	114800	494647660	18030	18030	18030	18030	0
530	20230601	114700	494647660	18030	18030	18030	18030	0
531	20230601	114600	494647660	18030	18030	18030	18030	0
532	20230601	114500	494647660	18030	18030	18030	18030	0
533	20230601	114400	494647660	18030	18030	18030	18030	0
534	20230601	114300	494647660	18030	18030	18030	18030	2
535	20230601	114200	494611600	18030	18030	18030	18030	0
536	20230601	114100	494611600	18030	18030	18030	18030	0
537	20230601	114000	494611600	18030	18030	18030	18030	0
538	20230601	113900	494611600	18030	18030	18030	18030	89
539	20230601	113800	493006930	18030	18030	18030	18030	0
540	20230601	113700	493006930	18030	18030	18030	18030	0
541	20230601	113600	493006930	18030	18030	18030	18030	0
542	20230601	113500	493006930	18030	18050	18050	18030	77
543	20230601	113400	491618020	18050	18050	18050	18050	133
544	20230601	113300	489217370	18100	18100	18100	18100	0
545	20230601	113200	489217370	18100	18040	18100	18040	141
546	20230601	113100	486673670	18040	18040	18040	18040	10
547	20230601	113000	486493270	18050	18080	18080	18050	609
548	20230601	112900	475498510	18070	18080	18080	18070	65
549	20230601	112800	474323410	18100	18100	18100	18100	5
550	20230601	112700	474232910	18090	18100	18100	18090	342
551	20230601	112600	468042720	18100	18100	18100	18100	18
552	20230601	112500	467716920	18100	18110	18110	18100	7
553	20230601	112400	467590180	18110	18140	18140	18100	102
554	20230601	112300	465743260	18150	18160	18160	18150	2
555	20230601	112200	465706950	18170	18180	18180	18170	2
556	20230601	112100	465670600	18170	18170	18170	18170	2
557	20230601	112000	465634260	18180	18170	18180	18170	51
558	20230601	111900	464707090	18180	18180	18180	18180	3
559	20230601	111800	464652550	18180	18150	18180	18150	250
560	20230601	111700	460108440	18150	18150	18150	18150	2
561	20230601	111600	460072140	18180	18180	18180	18180	0
562	20230601	111500	460072140	18180	18180	18180	18180	0
563	20230601	111400	460072140	18180	18110	18180	18110	153
564	20230601	111300	457301020	18110	18110	18110	18110	10
565	20230601	111200	457119920	18120	18120	18120	18120	0
566	20230601	111100	457119920	18120	18100	18120	18100	47
567	20230601	111000	456268770	18100	18100	18100	18100	0
568	20230601	110900	456268770	18100	18100	18100	18100	6
569	20230601	110800	456160170	18100	18130	18180	18100	955
570	20230601	110700	438868570	18130	18130	18130	18130	8
571	20230601	110600	438723530	18200	18160	18200	18160	101
572	20230601	110500	436889330	18220	18090	18220	18090	2525
573	20230601	110400	391075340	18090	18080	18090	18080	300
574	20230601	110300	385649320	18080	18070	18080	18070	1177
575	20230601	110200	364379140	18070	18070	18070	18070	2
576	20230601	110100	364343000	18080	18050	18080	18050	353
577	20230601	110000	357966660	18000	18040	18060	18000	1032
578	20230601	105900	339355050	18040	18040	18040	18040	0
579	20230601	105800	339355050	18040	18040	18040	18040	191
580	20230601	105700	335909410	18040	18040	18040	18040	25
581	20230601	105600	335458410	18040	18040	18040	18040	3
582	20230601	105500	335404290	18040	18010	18050	18010	101
583	20230601	105400	333581880	18010	18010	18010	18010	10
584	20230601	105300	333401780	18000	18020	18020	18000	77
585	20230601	105200	332015620	18050	18040	18050	18040	18
586	20230601	105100	331690750	18020	18020	18020	18020	0
587	20230601	105000	331690750	18020	18020	18020	18020	0
588	20230601	104900	331690750	18020	18020	18020	18020	0
589	20230601	104800	331690750	18020	18020	18020	18020	1
590	20230601	104700	331672730	18060	18040	18060	18040	108
591	20230601	104600	329722810	18060	18060	18060	18060	193
592	20230601	104500	326237230	18050	18030	18050	18030	372
593	20230601	104400	319525290	18030	18000	18030	18000	404
594	20230601	104300	312245220	18030	18010	18030	18010	408
595	20230601	104200	304894200	18000	18000	18000	18000	3
596	20230601	104100	304840200	18000	18000	18000	18000	0
597	20230601	104000	304840200	18000	17920	18000	17920	93
598	20230601	103900	303168200	17910	17910	17910	17910	0
599	20230601	103800	303168200	17910	17910	17910	17910	0
600	20230601	103700	303168200	17910	17910	17910	17910	3
601	20230601	103600	303114470	17990	17910	17990	17910	320
602	20230601	103500	297359270	17990	17990	17990	17990	30
603	20230601	103400	296819570	17990	17990	17990	17990	1
604	20230601	103300	296801580	17910	17910	17910	17910	0
605	20230601	103200	296801580	17910	17980	17990	17910	81
606	20230601	103100	295349430	18000	18010	18010	18000	110
607	20230601	103000	293369210	18050	18050	18060	18050	391
608	20230601	102900	286308900	18040	17910	18040	17910	2146
609	20230601	102800	247756470	17880	17870	17900	17870	825
610	20230601	102700	233004130	17870	17870	17870	17870	35
611	20230601	102600	232378680	17870	17870	17870	17870	0
612	20230601	102500	232378680	17870	17870	17870	17870	1
613	20230601	102400	232360810	17840	17840	17840	17840	0
614	20230601	102300	232360810	17840	17840	17840	17840	21
615	20230601	102200	231986170	17830	17830	17830	17830	0
616	20230601	102100	231986170	17830	17830	17830	17830	0
617	20230601	102000	231986170	17830	17830	17830	17830	0
618	20230601	101900	231986170	17830	17830	17830	17830	700
619	20230601	101800	219505170	17830	17830	17830	17830	300
620	20230601	101700	214156170	17900	17900	17900	17900	164
621	20230601	101600	211220570	17900	17900	17900	17900	150
622	20230601	101500	208535570	17840	17840	17880	17840	608
623	20230601	101400	197678120	17840	17730	17840	17730	218
624	20230601	101300	193793260	17800	17760	17800	17760	601
625	20230601	101200	183104950	17710	17710	17710	17710	66
626	20230601	101100	181936090	17710	17710	17710	17710	0
627	20230601	101000	181936090	17710	17710	17710	17710	10
628	20230601	100900	181758990	17760	17760	17760	17760	47
629	20230601	100800	180924270	17770	17770	17770	17770	0
630	20230601	100700	180924270	17770	17770	17770	17770	0
631	20230601	100600	180924270	17770	17760	17770	17760	42
632	20230601	100500	180178230	17770	17770	17770	17770	0
633	20230601	100400	180178230	17770	17770	17770	17770	0
634	20230601	100300	180178230	17770	17650	17770	17650	3516
635	20230601	100200	117945470	17650	17680	17680	17650	921
636	20230601	100100	101674450	17730	17730	17730	17730	0
637	20230601	100000	101674450	17730	17680	17730	17670	50
638	20230601	095900	100790030	17670	17670	17670	17670	0
639	20230601	095800	100790030	17670	17690	17690	17660	266
640	20230601	095700	96087250	17680	17680	17680	17680	72
641	20230601	095600	94814290	17740	17740	17740	17740	110
642	20230601	095500	92862890	17740	17770	17770	17740	28
643	20230601	095400	92365540	17740	17740	17740	17740	0
644	20230601	095300	92365540	17740	17750	17750	17740	24
645	20230601	095200	91939740	17790	17790	17790	17790	0
646	20230601	095100	91939740	17790	17790	17790	17790	0
647	20230601	095000	91939740	17790	17790	17790	17790	10
648	20230601	094900	91761840	17790	17790	17790	17790	150
649	20230601	094800	89093340	17790	17790	17790	17790	0
650	20230601	094700	89093340	17790	17790	17790	17790	3
651	20230601	094600	89039970	17790	17790	17790	17790	0
652	20230601	094500	89039970	17790	17770	17790	17770	476
653	20230601	094400	80572950	17790	17750	17790	17750	614
654	20230601	094300	69652080	17740	17740	17740	17740	0
655	20230601	094200	69652080	17740	17760	17760	17740	51
656	20230601	094100	68746340	17740	17740	17740	17740	22
657	20230601	094000	68356060	17740	17740	17740	17740	5
658	20230601	093900	68267360	17750	17750	17750	17750	0
659	20230601	093800	68267360	17750	17750	17750	17750	130
660	20230601	093700	65959860	17750	17700	17750	17700	40
661	20230601	093600	65250360	17700	17700	17700	17700	121
662	20230601	093500	63108660	17700	17680	17700	17680	331
663	20230601	093400	57256260	17670	17670	17670	17670	157
664	20230601	093300	54482070	17670	17670	17670	17670	0
665	20230601	093200	54482070	17670	17670	17670	17670	1
666	20230601	093100	54464400	17610	17680	17680	17610	20
667	20230601	093000	54111220	17610	17640	17640	17610	67
668	20230601	092900	52930840	17650	17650	17650	17650	0
669	20230601	092800	52930840	17650	17650	17650	17650	0
670	20230601	092700	52930840	17650	17650	17650	17650	0
671	20230601	092600	52930840	17650	17650	17650	17650	664
672	20230601	092500	41211240	17660	17660	17660	17660	12
673	20230601	092400	40999320	17700	17660	17700	17650	154
674	20230601	092300	38280660	17650	17760	17760	17650	182
675	20230601	092200	35065420	17740	17750	17750	17740	435
676	20230601	092100	27344190	17750	17750	17750	17750	1
677	20230601	092000	27326440	17750	17750	17750	17750	66
678	20230601	091900	26154940	17750	17750	17750	17750	0
679	20230601	091800	26154940	17750	17750	17750	17750	0
680	20230601	091700	26154940	17750	17750	17750	17750	155
681	20230601	091600	23403690	17750	17750	17750	17750	13
682	20230601	091500	23172940	17750	17750	17750	17750	95
683	20230601	091400	21486690	17750	17750	17750	17750	27
684	20230601	091300	21007440	17750	17750	17750	17750	4
685	20230601	091200	20936440	17750	17750	17750	17750	20
686	20230601	091100	20581440	17760	17760	17760	17760	10
687	20230601	091000	20403840	17610	17610	17610	17610	0
688	20230601	090900	20403840	17610	17610	17610	17610	121
689	20230601	090800	18273030	17610	17610	17610	17610	0
690	20230601	090700	18273030	17610	17610	17610	17610	20
691	20230601	090600	17920830	17610	17610	17610	17610	20
692	20230601	090500	17568630	17610	17600	17610	17600	40
693	20230601	090400	16864380	17600	17610	17610	17600	202
694	20230601	090300	13308680	17600	17620	17620	17600	40
695	20230601	090200	12604350	17600	17600	17600	17600	50
696	20230601	090100	11724350	17700	17700	17700	17700	206
697	20230601	090000	8078150	17750	17800	17850	17750	454