KissMeData/264450/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	202300	253028580	13250	13250	13250	13250	1310
3	20230601	202200	253028580	13250	13250	13250	13250	0
4	20230601	202100	253028580	13250	13250	13250	13250	0
5	20230601	202000	253028580	13250	13250	13250	13250	0
6	20230601	201900	253028580	13250	13250	13250	13250	0
7	20230601	201800	253028580	13250	13250	13250	13250	0
8	20230601	201700	253028580	13250	13250	13250	13250	0
9	20230601	201600	253028580	13250	13250	13250	13250	0
10	20230601	201500	253028580	13250	13250	13250	13250	0
11	20230601	201400	253028580	13250	13250	13250	13250	0
12	20230601	201300	253028580	13250	13250	13250	13250	0
13	20230601	201200	253028580	13250	13250	13250	13250	0
14	20230601	201100	253028580	13250	13250	13250	13250	0
15	20230601	201000	253028580	13250	13250	13250	13250	0
16	20230601	200900	253028580	13250	13250	13250	13250	0
17	20230601	200800	253028580	13250	13250	13250	13250	0
18	20230601	200700	253028580	13250	13250	13250	13250	0
19	20230601	200600	253028580	13250	13250	13250	13250	0
20	20230601	200500	253028580	13250	13250	13250	13250	0
21	20230601	200400	253028580	13250	13250	13250	13250	0
22	20230601	200300	253028580	13250	13250	13250	13250	0
23	20230601	200200	253028580	13250	13250	13250	13250	0
24	20230601	200100	253028580	13250	13250	13250	13250	0
25	20230601	200000	253028580	13250	13250	13250	13250	0
26	20230601	195900	253028580	13250	13250	13250	13250	0
27	20230601	195800	253028580	13250	13250	13250	13250	0
28	20230601	195700	253028580	13250	13250	13250	13250	0
29	20230601	195600	253028580	13250	13250	13250	13250	0
30	20230601	195500	253028580	13250	13250	13250	13250	0
31	20230601	195400	253028580	13250	13250	13250	13250	0
32	20230601	195300	253028580	13250	13250	13250	13250	1310
33	20230601	195200	253028580	13250	13250	13250	13250	0
34	20230601	195100	253028580	13250	13250	13250	13250	0
35	20230601	195000	253028580	13250	13250	13250	13250	0
36	20230601	194900	253028580	13250	13250	13250	13250	0
37	20230601	194800	253028580	13250	13250	13250	13250	0
38	20230601	194700	253028580	13250	13250	13250	13250	0
39	20230601	194600	253028580	13250	13250	13250	13250	0
40	20230601	194500	253028580	13250	13250	13250	13250	0
41	20230601	194400	253028580	13250	13250	13250	13250	0
42	20230601	194300	253028580	13250	13250	13250	13250	0
43	20230601	194200	253028580	13250	13250	13250	13250	0
44	20230601	194100	253028580	13250	13250	13250	13250	0
45	20230601	194000	253028580	13250	13250	13250	13250	0
46	20230601	193900	253028580	13250	13250	13250	13250	0
47	20230601	193800	253028580	13250	13250	13250	13250	0
48	20230601	193700	253028580	13250	13250	13250	13250	0
49	20230601	193600	253028580	13250	13250	13250	13250	0
50	20230601	193500	253028580	13250	13250	13250	13250	0
51	20230601	193400	253028580	13250	13250	13250	13250	0
52	20230601	193300	253028580	13250	13250	13250	13250	0
53	20230601	193200	253028580	13250	13250	13250	13250	0
54	20230601	193100	253028580	13250	13250	13250	13250	0
55	20230601	193000	253028580	13250	13250	13250	13250	0
56	20230601	192900	253028580	13250	13250	13250	13250	0
57	20230601	192800	253028580	13250	13250	13250	13250	0
58	20230601	192700	253028580	13250	13250	13250	13250	0
59	20230601	192600	253028580	13250	13250	13250	13250	0
60	20230601	192500	253028580	13250	13250	13250	13250	0
61	20230601	192400	253028580	13250	13250	13250	13250	0
62	20230601	192300	253028580	13250	13250	13250	13250	1310
63	20230601	192200	253028580	13250	13250	13250	13250	0
64	20230601	192100	253028580	13250	13250	13250	13250	0
65	20230601	192000	253028580	13250	13250	13250	13250	0
66	20230601	191900	253028580	13250	13250	13250	13250	0
67	20230601	191800	253028580	13250	13250	13250	13250	0
68	20230601	191700	253028580	13250	13250	13250	13250	0
69	20230601	191600	253028580	13250	13250	13250	13250	0
70	20230601	191500	253028580	13250	13250	13250	13250	0
71	20230601	191400	253028580	13250	13250	13250	13250	0
72	20230601	191300	253028580	13250	13250	13250	13250	0
73	20230601	191200	253028580	13250	13250	13250	13250	0
74	20230601	191100	253028580	13250	13250	13250	13250	0
75	20230601	191000	253028580	13250	13250	13250	13250	0
76	20230601	190900	253028580	13250	13250	13250	13250	0
77	20230601	190800	253028580	13250	13250	13250	13250	0
78	20230601	190700	253028580	13250	13250	13250	13250	0
79	20230601	190600	253028580	13250	13250	13250	13250	0
80	20230601	190500	253028580	13250	13250	13250	13250	0
81	20230601	190400	253028580	13250	13250	13250	13250	0
82	20230601	190300	253028580	13250	13250	13250	13250	0
83	20230601	190200	253028580	13250	13250	13250	13250	0
84	20230601	190100	253028580	13250	13250	13250	13250	0
85	20230601	190000	253028580	13250	13250	13250	13250	0
86	20230601	185900	253028580	13250	13250	13250	13250	0
87	20230601	185800	253028580	13250	13250	13250	13250	0
88	20230601	185700	253028580	13250	13250	13250	13250	0
89	20230601	185600	253028580	13250	13250	13250	13250	0
90	20230601	185500	253028580	13250	13250	13250	13250	0
91	20230601	185400	253028580	13250	13250	13250	13250	0
92	20230601	185300	253028580	13250	13250	13250	13250	1310
93	20230601	185200	253028580	13250	13250	13250	13250	0
94	20230601	185100	253028580	13250	13250	13250	13250	0
95	20230601	185000	253028580	13250	13250	13250	13250	0
96	20230601	184900	253028580	13250	13250	13250	13250	0
97	20230601	184800	253028580	13250	13250	13250	13250	0
98	20230601	184700	253028580	13250	13250	13250	13250	0
99	20230601	184600	253028580	13250	13250	13250	13250	0
100	20230601	184500	253028580	13250	13250	13250	13250	0
101	20230601	184400	253028580	13250	13250	13250	13250	0
102	20230601	184300	253028580	13250	13250	13250	13250	0
103	20230601	184200	253028580	13250	13250	13250	13250	0
104	20230601	184100	253028580	13250	13250	13250	13250	0
105	20230601	184000	253028580	13250	13250	13250	13250	0
106	20230601	183900	253028580	13250	13250	13250	13250	0
107	20230601	183800	253028580	13250	13250	13250	13250	0
108	20230601	183700	253028580	13250	13250	13250	13250	0
109	20230601	183600	253028580	13250	13250	13250	13250	0
110	20230601	183500	253028580	13250	13250	13250	13250	0
111	20230601	183400	253028580	13250	13250	13250	13250	0
112	20230601	183300	253028580	13250	13250	13250	13250	0
113	20230601	183200	253028580	13250	13250	13250	13250	0
114	20230601	183100	253028580	13250	13250	13250	13250	0
115	20230601	183000	253028580	13250	13250	13250	13250	0
116	20230601	182900	253028580	13250	13250	13250	13250	0
117	20230601	182800	253028580	13250	13250	13250	13250	0
118	20230601	182700	253028580	13250	13250	13250	13250	0
119	20230601	182600	253028580	13250	13250	13250	13250	0
120	20230601	182500	253028580	13250	13250	13250	13250	0
121	20230601	182400	253028580	13250	13250	13250	13250	0
122	20230601	182300	253028580	13250	13250	13250	13250	1310
123	20230601	182200	253028580	13250	13250	13250	13250	0
124	20230601	182100	253028580	13250	13250	13250	13250	0
125	20230601	182000	253028580	13250	13250	13250	13250	0
126	20230601	181900	253028580	13250	13250	13250	13250	0
127	20230601	181800	253028580	13250	13250	13250	13250	0
128	20230601	181700	253028580	13250	13250	13250	13250	0
129	20230601	181600	253028580	13250	13250	13250	13250	0
130	20230601	181500	253028580	13250	13250	13250	13250	0
131	20230601	181400	253028580	13250	13250	13250	13250	0
132	20230601	181300	253028580	13250	13250	13250	13250	0
133	20230601	181200	253028580	13250	13250	13250	13250	0
134	20230601	181100	253028580	13250	13250	13250	13250	0
135	20230601	181000	253028580	13250	13250	13250	13250	0
136	20230601	180900	253028580	13250	13250	13250	13250	0
137	20230601	180800	253028580	13250	13250	13250	13250	0
138	20230601	180700	253028580	13250	13250	13250	13250	0
139	20230601	180600	253028580	13250	13250	13250	13250	0
140	20230601	180500	253028580	13250	13250	13250	13250	0
141	20230601	180400	253028580	13250	13250	13250	13250	0
142	20230601	180300	253028580	13250	13250	13250	13250	0
143	20230601	180200	253028580	13250	13250	13250	13250	0
144	20230601	180100	253028580	13250	13250	13250	13250	0
145	20230601	180000	253028580	13250	13250	13250	13250	0
146	20230601	175900	253028580	13250	13250	13250	13250	0
147	20230601	175800	253028580	13250	13250	13250	13250	0
148	20230601	175700	253028580	13250	13250	13250	13250	0
149	20230601	175600	253028580	13250	13250	13250	13250	0
150	20230601	175500	253028580	13250	13250	13250	13250	0
151	20230601	175400	253028580	13250	13250	13250	13250	0
152	20230601	175300	253028580	13250	13250	13250	13250	1310
153	20230601	175200	253028580	13250	13250	13250	13250	0
154	20230601	175100	253028580	13250	13250	13250	13250	0
155	20230601	175000	253028580	13250	13250	13250	13250	0
156	20230601	174900	253028580	13250	13250	13250	13250	0
157	20230601	174800	253028580	13250	13250	13250	13250	0
158	20230601	174700	253028580	13250	13250	13250	13250	0
159	20230601	174600	253028580	13250	13250	13250	13250	0
160	20230601	174500	253028580	13250	13250	13250	13250	0
161	20230601	174400	253028580	13250	13250	13250	13250	0
162	20230601	174300	253028580	13250	13250	13250	13250	0
163	20230601	174200	253028580	13250	13250	13250	13250	0
164	20230601	174100	253028580	13250	13250	13250	13250	0
165	20230601	174000	253028580	13250	13250	13250	13250	0
166	20230601	173900	253028580	13250	13250	13250	13250	0
167	20230601	173800	253028580	13250	13250	13250	13250	0
168	20230601	173700	253028580	13250	13250	13250	13250	0
169	20230601	173600	253028580	13250	13250	13250	13250	0
170	20230601	173500	253028580	13250	13250	13250	13250	0
171	20230601	173400	253028580	13250	13250	13250	13250	0
172	20230601	173300	253028580	13250	13250	13250	13250	0
173	20230601	173200	253028580	13250	13250	13250	13250	0
174	20230601	173100	253028580	13250	13250	13250	13250	0
175	20230601	173000	253028580	13250	13250	13250	13250	0
176	20230601	172900	253028580	13250	13250	13250	13250	0
177	20230601	172800	253028580	13250	13250	13250	13250	0
178	20230601	172700	253028580	13250	13250	13250	13250	0
179	20230601	172600	253028580	13250	13250	13250	13250	0
180	20230601	172500	253028580	13250	13250	13250	13250	0
181	20230601	172400	253028580	13250	13250	13250	13250	0
182	20230601	172300	253028580	13250	13250	13250	13250	1310
183	20230601	172200	253028580	13250	13250	13250	13250	0
184	20230601	172100	253028580	13250	13250	13250	13250	0
185	20230601	172000	253028580	13250	13250	13250	13250	0
186	20230601	171900	253028580	13250	13250	13250	13250	0
187	20230601	171800	253028580	13250	13250	13250	13250	0
188	20230601	171700	253028580	13250	13250	13250	13250	0
189	20230601	171600	253028580	13250	13250	13250	13250	0
190	20230601	171500	253028580	13250	13250	13250	13250	0
191	20230601	171400	253028580	13250	13250	13250	13250	0
192	20230601	171300	253028580	13250	13250	13250	13250	0
193	20230601	171200	253028580	13250	13250	13250	13250	0
194	20230601	171100	253028580	13250	13250	13250	13250	0
195	20230601	171000	253028580	13250	13250	13250	13250	0
196	20230601	170900	253028580	13250	13250	13250	13250	0
197	20230601	170800	253028580	13250	13250	13250	13250	0
198	20230601	170700	253028580	13250	13250	13250	13250	0
199	20230601	170600	253028580	13250	13250	13250	13250	0
200	20230601	170500	253028580	13250	13250	13250	13250	0
201	20230601	170400	253028580	13250	13250	13250	13250	0
202	20230601	170300	253028580	13250	13250	13250	13250	0
203	20230601	170200	253028580	13250	13250	13250	13250	0
204	20230601	170100	253028580	13250	13250	13250	13250	0
205	20230601	170000	253028580	13250	13250	13250	13250	0
206	20230601	165900	253028580	13250	13250	13250	13250	0
207	20230601	165800	253028580	13250	13250	13250	13250	0
208	20230601	165700	253028580	13250	13250	13250	13250	0
209	20230601	165600	253028580	13250	13250	13250	13250	0
210	20230601	165500	253028580	13250	13250	13250	13250	0
211	20230601	165400	253028580	13250	13250	13250	13250	0
212	20230601	165300	253028580	13250	13250	13250	13250	1310
213	20230601	165200	253028580	13250	13250	13250	13250	0
214	20230601	165100	253028580	13250	13250	13250	13250	0
215	20230601	165000	253028580	13250	13250	13250	13250	0
216	20230601	164900	253028580	13250	13250	13250	13250	0
217	20230601	164800	253028580	13250	13250	13250	13250	0
218	20230601	164700	253028580	13250	13250	13250	13250	0
219	20230601	164600	253028580	13250	13250	13250	13250	0
220	20230601	164500	253028580	13250	13250	13250	13250	0
221	20230601	164400	253028580	13250	13250	13250	13250	0
222	20230601	164300	253028580	13250	13250	13250	13250	0
223	20230601	164200	253028580	13250	13250	13250	13250	0
224	20230601	164100	253028580	13250	13250	13250	13250	0
225	20230601	164000	253028580	13250	13250	13250	13250	0
226	20230601	163900	253028580	13250	13250	13250	13250	0
227	20230601	163800	253028580	13250	13250	13250	13250	0
228	20230601	163700	253028580	13250	13250	13250	13250	0
229	20230601	163600	253028580	13250	13250	13250	13250	0
230	20230601	163500	253028580	13250	13250	13250	13250	0
231	20230601	163400	253028580	13250	13250	13250	13250	0
232	20230601	163300	253028580	13250	13250	13250	13250	0
233	20230601	163200	253028580	13250	13250	13250	13250	0
234	20230601	163100	253028580	13250	13250	13250	13250	0
235	20230601	163000	253028580	13250	13250	13250	13250	0
236	20230601	162900	253028580	13250	13250	13250	13250	0
237	20230601	162800	253028580	13250	13250	13250	13250	0
238	20230601	162700	253028580	13250	13250	13250	13250	0
239	20230601	162600	253028580	13250	13250	13250	13250	0
240	20230601	162500	253028580	13250	13250	13250	13250	0
241	20230601	162400	253028580	13250	13250	13250	13250	0
242	20230601	162300	253028580	13250	13250	13250	13250	1310
243	20230601	162200	253028580	13250	13250	13250	13250	0
244	20230601	162100	253028580	13250	13250	13250	13250	0
245	20230601	162000	253028580	13250	13250	13250	13250	0
246	20230601	161900	253028580	13250	13250	13250	13250	0
247	20230601	161800	253028580	13250	13250	13250	13250	0
248	20230601	161700	253028580	13250	13250	13250	13250	0
249	20230601	161600	253028580	13250	13250	13250	13250	0
250	20230601	161500	253028580	13250	13250	13250	13250	0
251	20230601	161400	253028580	13250	13250	13250	13250	0
252	20230601	161300	253028580	13250	13250	13250	13250	0
253	20230601	161200	253028580	13250	13250	13250	13250	0
254	20230601	161100	253028580	13250	13250	13250	13250	0
255	20230601	161000	253028580	13250	13250	13250	13250	0
256	20230601	160900	253028580	13250	13250	13250	13250	0
257	20230601	160800	253028580	13250	13250	13250	13250	0
258	20230601	160700	253028580	13250	13250	13250	13250	0
259	20230601	160600	253028580	13250	13250	13250	13250	0
260	20230601	160500	253028580	13250	13250	13250	13250	0
261	20230601	160400	253028580	13250	13250	13250	13250	0
262	20230601	160300	253028580	13250	13250	13250	13250	0
263	20230601	160200	253028580	13250	13250	13250	13250	0
264	20230601	160100	253028580	13250	13250	13250	13250	0
265	20230601	160000	253028580	13250	13250	13250	13250	0
266	20230601	155900	253028580	13250	13250	13250	13250	0
267	20230601	155800	253028580	13250	13250	13250	13250	0
268	20230601	155700	253028580	13250	13250	13250	13250	0
269	20230601	155600	253028580	13250	13250	13250	13250	0
270	20230601	155500	253028580	13250	13250	13250	13250	0
271	20230601	155400	253028580	13250	13250	13250	13250	0
272	20230601	155300	253028580	13250	13250	13250	13250	1310
273	20230601	155200	253028580	13250	13250	13250	13250	0
274	20230601	155100	253028580	13250	13250	13250	13250	0
275	20230601	155000	253028580	13250	13250	13250	13250	0
276	20230601	154900	253028580	13250	13250	13250	13250	0
277	20230601	154800	253028580	13250	13250	13250	13250	0
278	20230601	154700	253028580	13250	13250	13250	13250	0
279	20230601	154600	253028580	13250	13250	13250	13250	0
280	20230601	154500	253028580	13250	13250	13250	13250	0
281	20230601	154400	253028580	13250	13250	13250	13250	0
282	20230601	154300	253028580	13250	13250	13250	13250	0
283	20230601	154200	253028580	13250	13250	13250	13250	0
284	20230601	154100	253028580	13250	13250	13250	13250	0
285	20230601	154000	253028580	13250	13250	13250	13250	0
286	20230601	153900	253028580	13250	13250	13250	13250	0
287	20230601	153800	253028580	13250	13250	13250	13250	0
288	20230601	153700	253028580	13250	13250	13250	13250	0
289	20230601	153600	253028580	13250	13250	13250	13250	0
290	20230601	153500	253028580	13250	13250	13250	13250	0
291	20230601	153400	253028580	13250	13250	13250	13250	0
292	20230601	153300	253028580	13250	13250	13250	13250	0
293	20230601	153200	253028580	13250	13250	13250	13250	0
294	20230601	153100	253028580	13250	13250	13250	13250	0
295	20230601	153000	253028580	13250	13250	13250	13250	1310
296	20230601	152900	235671080	13520	13520	13520	13520	0
297	20230601	152800	235671080	13520	13520	13520	13520	0
298	20230601	152700	235671080	13520	13520	13520	13520	0
299	20230601	152600	235671080	13520	13520	13520	13520	0
300	20230601	152500	235671080	13520	13520	13520	13520	0
301	20230601	152400	235671080	13520	13520	13520	13520	0
302	20230601	152300	235671080	13520	13520	13520	13520	0
303	20230601	152200	235671080	13520	13520	13520	13520	0
304	20230601	152100	235671080	13520	13520	13520	13520	0
305	20230601	152000	235671080	13520	13520	13520	13520	0
306	20230601	151900	235671080	13520	13510	13520	13510	9
307	20230601	151800	235549460	13450	13450	13520	13450	5
308	20230601	151700	235482030	13520	13520	13520	13510	214
309	20230601	151600	232588880	13510	13520	13520	13510	226
310	20230601	151500	229533710	13510	13510	13520	13510	172
311	20230601	151400	227208390	13520	13520	13520	13520	152
312	20230601	151300	225153350	13530	13530	13530	13460	657
313	20230601	151200	216294480	13520	13530	13530	13510	160
314	20230601	151100	214130510	13530	13530	13540	13520	177
315	20230601	151000	211734510	13520	13520	13530	13510	172
316	20230601	150900	209408860	13520	13530	13530	13510	229
317	20230601	150800	206312400	13530	13530	13530	13520	181
318	20230601	150700	203863700	13530	13500	13530	13500	287
319	20230601	150600	199985030	13510	13510	13510	13510	170
320	20230601	150500	197688330	13500	13500	13500	13500	573
321	20230601	150400	189952830	13490	13480	13490	13480	171
322	20230601	150300	187647020	13480	13470	13480	13470	140
323	20230601	150200	185759930	13480	13460	13490	13460	189
324	20230601	150100	183211800	13460	13480	13480	13460	209
325	20230601	150000	180395400	13480	13470	13480	13460	219
326	20230601	145900	177443600	13470	13480	13480	13470	179
327	20230601	145800	175031080	13480	13480	13480	13470	178
328	20230601	145700	172631760	13470	13470	13470	13460	289
329	20230601	145600	168738980	13470	13480	13490	13470	154
330	20230601	145500	166662250	13470	13370	13470	13370	787
331	20230601	145400	156118090	13360	13310	13360	13310	444
332	20230601	145300	150191090	13300	13300	13300	13300	1380
333	20230601	145200	131837090	13300	13300	13300	13300	145
334	20230601	145100	129908590	13300	13300	13300	13300	190
335	20230601	145000	127381590	13300	13300	13300	13300	128
336	20230601	144900	125679190	13300	13290	13300	13290	200
337	20230601	144800	123019990	13290	13290	13290	13290	0
338	20230601	144700	123019990	13290	13290	13290	13290	24
339	20230601	144600	122701030	13290	13290	13290	13290	24
340	20230601	144500	122382070	13290	13290	13290	13290	0
341	20230601	144400	122382070	13290	13290	13290	13290	25
342	20230601	144300	122049820	13290	13290	13290	13290	0
343	20230601	144200	122049820	13290	13290	13290	13290	1
344	20230601	144100	122036530	13280	13290	13290	13280	87
345	20230601	144000	120880940	13290	13290	13290	13290	0
346	20230601	143900	120880940	13290	13290	13290	13290	23
347	20230601	143800	120575270	13290	13290	13290	13290	23
348	20230601	143700	120269600	13290	13290	13290	13290	0
349	20230601	143600	120269600	13290	13290	13290	13290	23
350	20230601	143500	119963930	13290	13290	13290	13290	0
351	20230601	143400	119963930	13290	13290	13290	13290	43
352	20230601	143300	119392460	13290	13290	13290	13290	73
353	20230601	143200	118422290	13290	13290	13290	13290	0
354	20230601	143100	118422290	13290	13290	13290	13290	23
355	20230601	143000	118116620	13290	13290	13290	13290	1
356	20230601	142900	118103330	13290	13290	13290	13290	23
357	20230601	142800	117797660	13290	13290	13290	13290	36
358	20230601	142700	117319220	13290	13290	13290	13290	0
359	20230601	142600	117319220	13290	13290	13290	13290	33
360	20230601	142500	116880650	13290	13290	13290	13290	23
361	20230601	142400	116574980	13290	13290	13290	13290	0
362	20230601	142300	116574980	13290	13290	13290	13290	23
363	20230601	142200	116269310	13290	13290	13290	13290	29
364	20230601	142100	115883900	13290	13290	13290	13290	23
365	20230601	142000	115578230	13290	13290	13290	13290	23
366	20230601	141900	115272560	13290	13290	13290	13290	0
367	20230601	141800	115272560	13290	13290	13290	13290	23
368	20230601	141700	114966890	13290	13290	13290	13290	0
369	20230601	141600	114966890	13290	13290	13290	13290	23
370	20230601	141500	114661220	13290	13290	13290	13290	23
371	20230601	141400	114355550	13290	13290	13290	13290	0
372	20230601	141300	114355550	13290	13290	13290	13290	23
373	20230601	141200	114049880	13290	13290	13290	13290	23
374	20230601	141100	113744210	13290	13290	13290	13290	0
375	20230601	141000	113744210	13290	13290	13290	13290	23
376	20230601	140900	113438540	13290	13290	13290	13290	0
377	20230601	140800	113438540	13290	13290	13290	13290	25
378	20230601	140700	113106290	13290	13290	13290	13290	24
379	20230601	140600	112787330	13290	13290	13290	13290	0
380	20230601	140500	112787330	13290	13290	13290	13290	23
381	20230601	140400	112481660	13290	13290	13290	13290	0
382	20230601	140300	112481660	13290	13290	13290	13290	23
383	20230601	140200	112175990	13290	13290	13290	13290	23
384	20230601	140100	111870320	13290	13290	13290	13290	46
385	20230601	140000	111258980	13290	13290	13290	13290	23
386	20230601	135900	110953310	13290	13290	13290	13290	23
387	20230601	135800	110647640	13290	13290	13290	13290	0
388	20230601	135700	110647640	13290	13290	13290	13290	23
389	20230601	135600	110341970	13290	13290	13290	13290	0
390	20230601	135500	110341970	13290	13290	13290	13290	0
391	20230601	135400	110341970	13290	13290	13290	13290	0
392	20230601	135300	110341970	13290	13290	13290	13290	0
393	20230601	135200	110341970	13290	13290	13290	13290	0
394	20230601	135100	110341970	13290	13290	13290	13290	37
395	20230601	135000	109850240	13290	13290	13290	13290	0
396	20230601	134900	109850240	13290	13280	13290	13280	2
397	20230601	134800	109823670	13280	13280	13280	13280	0
398	20230601	134700	109823670	13280	13280	13280	13280	0
399	20230601	134600	109823670	13280	13290	13290	13280	39
400	20230601	134500	109305510	13290	13290	13290	13290	0
401	20230601	134400	109305510	13290	13290	13290	13290	23
402	20230601	134300	108999840	13290	13290	13290	13290	0
403	20230601	134200	108999840	13290	13290	13290	13290	26
404	20230601	134100	108654300	13290	13290	13290	13290	23
405	20230601	134000	108348630	13290	13290	13290	13290	0
406	20230601	133900	108348630	13290	13290	13290	13290	23
407	20230601	133800	108042960	13280	13280	13280	13280	60
408	20230601	133700	107246160	13290	13280	13290	13280	24
409	20230601	133600	106927210	13280	13290	13290	13280	25
410	20230601	133500	106594970	13290	13290	13290	13290	0
411	20230601	133400	106594970	13290	13300	13300	13290	115
412	20230601	133300	105066380	13290	13290	13300	13290	25
413	20230601	133200	104733900	13290	13290	13290	13290	108
414	20230601	133100	103298580	13290	13290	13290	13290	23
415	20230601	133000	102992910	13290	13290	13290	13290	23
416	20230601	132900	102687240	13300	13300	13300	13300	63
417	20230601	132800	101849340	13300	13300	13300	13300	48
418	20230601	132700	101210940	13300	13300	13300	13300	0
419	20230601	132600	101210940	13300	13300	13300	13300	23
420	20230601	132500	100905040	13300	13300	13300	13300	0
421	20230601	132400	100905040	13300	13300	13300	13300	25
422	20230601	132300	100572540	13300	13300	13300	13300	26
423	20230601	132200	100226740	13300	13300	13300	13300	1
424	20230601	132100	100213440	13300	13300	13300	13300	23
425	20230601	132000	99907540	13300	13300	13300	13300	2
426	20230601	131900	99880940	13290	13290	13290	13290	23
427	20230601	131800	99575270	13300	13300	13300	13300	23
428	20230601	131700	99269370	13300	13300	13300	13300	37
429	20230601	131600	98777270	13300	13300	13300	13300	2
430	20230601	131500	98750670	13300	13280	13300	13280	10
431	20230601	131400	98617850	13270	13270	13270	13270	0
432	20230601	131300	98617850	13270	13270	13270	13270	9
433	20230601	131200	98498420	13260	13270	13270	13260	3
434	20230601	131100	98458620	13280	13300	13300	13280	204
435	20230601	131000	95746840	13290	13290	13290	13290	106
436	20230601	130900	94338100	13290	13290	13290	13290	0
437	20230601	130800	94338100	13290	13290	13290	13290	0
438	20230601	130700	94338100	13290	13290	13290	13290	33
439	20230601	130600	93899530	13300	13270	13300	13270	500
440	20230601	130500	87254770	13270	13270	13270	13270	23
441	20230601	130400	86949560	13260	13260	13260	13260	0
442	20230601	130300	86949560	13260	13260	13260	13260	0
443	20230601	130200	86949560	13260	13270	13270	13260	36
444	20230601	130100	86471970	13270	13270	13270	13270	0
445	20230601	130000	86471970	13270	13270	13270	13270	24
446	20230601	125900	86153490	13260	13260	13260	13260	10
447	20230601	125800	86020890	13250	13260	13260	13250	131
448	20230601	125700	84284980	13260	13260	13260	13260	7
449	20230601	125600	84192160	13260	13260	13260	13260	0
450	20230601	125500	84192160	13260	13260	13260	13260	23
451	20230601	125400	83887180	13260	13260	13260	13260	23
452	20230601	125300	83582200	13250	13250	13250	13250	0
453	20230601	125200	83582200	13250	13250	13250	13250	11
454	20230601	125100	83436450	13240	13240	13240	13240	0
455	20230601	125000	83436450	13240	13240	13240	13240	3
456	20230601	124900	83396730	13260	13260	13260	13260	0
457	20230601	124800	83396730	13260	13260	13260	13260	0
458	20230601	124700	83396730	13260	13260	13260	13260	0
459	20230601	124600	83396730	13260	13260	13260	13260	0
460	20230601	124500	83396730	13260	13260	13260	13260	0
461	20230601	124400	83396730	13260	13260	13260	13260	0
462	20230601	124300	83396730	13260	13260	13260	13260	0
463	20230601	124200	83396730	13260	13260	13260	13260	0
464	20230601	124100	83396730	13260	13260	13260	13260	23
465	20230601	124000	83091750	13270	13270	13270	13270	0
466	20230601	123900	83091750	13270	13270	13270	13270	0
467	20230601	123800	83091750	13270	13260	13270	13110	396
468	20230601	123700	77875580	13270	13270	13270	13270	24
469	20230601	123600	77557100	13270	13270	13270	13270	33
470	20230601	123500	77119190	13280	13280	13280	13280	1
471	20230601	123400	77105910	13270	13270	13270	13270	14
472	20230601	123300	76920130	13270	13270	13270	13270	23
473	20230601	123200	76614920	13270	13280	13280	13270	112
474	20230601	123100	75128470	13280	13280	13280	13280	2
475	20230601	123000	75101910	13280	13280	13280	13280	64
476	20230601	122900	74251990	13290	13270	13290	13270	6
477	20230601	122800	74172330	13280	13280	13280	13280	60
478	20230601	122700	73375530	13280	13280	13280	13280	2
479	20230601	122600	73348970	13290	13280	13290	13280	25
480	20230601	122500	73016740	13280	13280	13280	13280	2
481	20230601	122400	72990180	13280	13280	13280	13280	0
482	20230601	122300	72990180	13280	13290	13290	13280	27
483	20230601	122200	72631390	13280	13280	13280	13280	20
484	20230601	122100	72365790	13290	13290	13290	13290	0
485	20230601	122000	72365790	13290	13290	13290	13290	0
486	20230601	121900	72365790	13290	13290	13290	13290	0
487	20230601	121800	72365790	13290	13290	13290	13290	0
488	20230601	121700	72365790	13290	13250	13290	13250	300
489	20230601	121600	68387150	13250	13250	13250	13250	23
490	20230601	121500	68082400	13250	13250	13250	13250	0
491	20230601	121400	68082400	13250	13250	13250	13250	0
492	20230601	121300	68082400	13250	13250	13250	13250	26
493	20230601	121200	67737900	13250	13250	13250	13250	0
494	20230601	121100	67737900	13250	13250	13250	13250	23
495	20230601	121000	67433150	13250	13250	13250	13250	23
496	20230601	120900	67128400	13240	13240	13240	13240	0
497	20230601	120800	67128400	13240	13250	13250	13240	37
498	20230601	120700	66638290	13250	13250	13250	13250	6
499	20230601	120600	66558790	13250	13250	13250	13250	23
500	20230601	120500	66254040	13250	13250	13250	13250	51
501	20230601	120400	65578290	13250	13250	13250	13250	16
502	20230601	120300	65366290	13250	13250	13250	13250	23
503	20230601	120200	65061540	13250	13250	13250	13250	23
504	20230601	120100	64756790	13240	13240	13240	13240	0
505	20230601	120000	64756790	13240	13240	13240	13240	11
506	20230601	115900	64611150	13230	13240	13240	13230	11
507	20230601	115800	64465520	13240	13240	13240	13230	49
508	20230601	115700	63816770	13240	13260	13260	13240	73
509	20230601	115600	62849370	13270	13280	13280	13270	35
510	20230601	115500	62384870	13290	13290	13290	13290	23
511	20230601	115400	62079200	13290	13290	13290	13290	1
512	20230601	115300	62065910	13290	13290	13290	13290	23
513	20230601	115200	61760240	13290	13290	13290	13290	23
514	20230601	115100	61454570	13280	13290	13290	13280	60
515	20230601	115000	60657270	13290	13280	13290	13280	24
516	20230601	114900	60338320	13280	13280	13280	13280	7
517	20230601	114800	60245360	13280	13280	13280	13280	0
518	20230601	114700	60245360	13280	13280	13280	13280	33
519	20230601	114600	59807120	13270	13270	13270	13270	0
520	20230601	114500	59807120	13270	13270	13270	13270	15
521	20230601	114400	59608070	13270	13270	13270	13270	16
522	20230601	114300	59395750	13270	13270	13270	13270	0
523	20230601	114200	59395750	13270	13270	13270	13270	23
524	20230601	114100	59090540	13260	13260	13260	13260	0
525	20230601	114000	59090540	13260	13260	13260	13250	16
526	20230601	113900	58878390	13260	13260	13260	13260	16
527	20230601	113800	58666230	13250	13250	13250	13250	0
528	20230601	113700	58666230	13250	13250	13250	13250	4
529	20230601	113600	58613230	13250	13240	13250	13240	55
530	20230601	113500	57884700	13240	13240	13240	13240	0
531	20230601	113400	57884700	13240	13250	13250	13240	27
532	20230601	113300	57526990	13250	13250	13250	13250	0
533	20230601	113200	57526990	13250	13250	13250	13250	23
534	20230601	113100	57222240	13250	13250	13250	13250	23
535	20230601	113000	56917490	13240	13240	13240	13240	10
536	20230601	112900	56785090	13240	13240	13240	13240	9
537	20230601	112800	56665930	13240	13240	13240	13240	23
538	20230601	112700	56361410	13230	13240	13240	13230	11
539	20230601	112600	56215810	13240	13240	13240	13240	23
540	20230601	112500	55911290	13240	13240	13240	13240	0
541	20230601	112400	55911290	13240	13240	13240	13240	23
542	20230601	112300	55606770	13240	13240	13240	13240	23
543	20230601	112200	55302250	13240	13240	13240	13240	0
544	20230601	112100	55302250	13240	13240	13240	13240	23
545	20230601	112000	54997730	13240	13240	13240	13240	0
546	20230601	111900	54997730	13240	13240	13240	13240	23
547	20230601	111800	54693210	13240	13240	13240	13240	24
548	20230601	111700	54375450	13240	13240	13240	13240	0
549	20230601	111600	54375450	13240	13240	13240	13240	23
550	20230601	111500	54070930	13230	13230	13230	13230	0
551	20230601	111400	54070930	13230	13230	13230	13230	15
552	20230601	111300	53872480	13240	13240	13240	13240	23
553	20230601	111200	53567960	13240	13240	13240	13240	0
554	20230601	111100	53567960	13240	13240	13240	13240	23
555	20230601	111000	53263440	13230	13230	13230	13230	14
556	20230601	110900	53078220	13220	13220	13220	13220	0
557	20230601	110800	53078220	13220	13220	13220	13220	4
558	20230601	110700	53025340	13220	13220	13220	13220	3
559	20230601	110600	52985680	13220	13220	13220	13220	23
560	20230601	110500	52681620	13220	13220	13220	13220	23
561	20230601	110400	52377560	13220	13220	13220	13220	0
562	20230601	110300	52377560	13220	13220	13220	13220	23
563	20230601	110200	52073500	13220	13220	13220	13220	23
564	20230601	110100	51769440	13220	13220	13220	13220	103
565	20230601	110000	50407780	13230	13230	13230	13230	42
566	20230601	105900	49852120	13220	13220	13220	13220	0
567	20230601	105800	49852120	13220	13220	13220	13220	14
568	20230601	105700	49667040	13210	13210	13210	13210	12
569	20230601	105600	49508520	13210	13210	13210	13210	0
570	20230601	105500	49508520	13210	13210	13210	13210	2
571	20230601	105400	49482100	13190	13190	13190	13190	0
572	20230601	105300	49482100	13190	13190	13190	13190	12
573	20230601	105200	49323820	13190	13190	13190	13190	46
574	20230601	105100	48717080	13190	13190	13190	13190	0
575	20230601	105000	48717080	13190	13200	13200	13190	29
576	20230601	104900	48334340	13190	13200	13200	13190	37
577	20230601	104800	47846040	13190	13190	13190	13190	0
578	20230601	104700	47846040	13190	13190	13190	13190	7
579	20230601	104600	47753710	13180	13180	13180	13180	0
580	20230601	104500	47753710	13180	13180	13180	13170	27
581	20230601	104400	47398050	13180	13180	13180	13180	20
582	20230601	104300	47134450	13180	13180	13180	13180	22
583	20230601	104200	46844490	13160	13160	13160	13160	0
584	20230601	104100	46844490	13160	13160	13160	13160	0
585	20230601	104000	46844490	13160	13170	13170	13160	52
586	20230601	103900	46159950	13180	13180	13180	13180	23
587	20230601	103800	45856810	13170	13170	13170	13170	0
588	20230601	103700	45856810	13170	13170	13170	13170	1
589	20230601	103600	45843640	13170	13160	13170	13160	23
590	20230601	103500	45540900	13150	13150	13150	13150	0
591	20230601	103400	45540900	13150	13150	13150	13150	4
592	20230601	103300	45488300	13150	13150	13150	13150	0
593	20230601	103200	45488300	13150	13150	13150	13150	0
594	20230601	103100	45488300	13150	13140	13150	13140	33
595	20230601	103000	45054410	13140	13140	13140	13140	0
596	20230601	102900	45054410	13140	13130	13140	13130	52
597	20230601	102800	44371550	13120	13120	13120	13120	20
598	20230601	102700	44109150	13120	13120	13120	13120	23
599	20230601	102600	43807390	13120	13120	13120	13120	23
600	20230601	102500	43505630	13110	13110	13110	13110	0
601	20230601	102400	43505630	13110	13110	13110	13110	12
602	20230601	102300	43348310	13110	13110	13110	13110	23
603	20230601	102200	43046780	13110	13110	13110	13110	0
604	20230601	102100	43046780	13110	13110	13110	13110	23
605	20230601	102000	42745250	13100	13100	13100	13100	0
606	20230601	101900	42745250	13100	13100	13100	13100	15
607	20230601	101800	42548750	13100	13100	13100	13100	23
608	20230601	101700	42247450	13100	13100	13100	13100	9
609	20230601	101600	42129550	13090	13090	13090	13090	0
610	20230601	101500	42129550	13090	13090	13090	13090	24
611	20230601	101400	41815390	13090	13090	13090	13090	24
612	20230601	101300	41501230	13090	13090	13090	13090	0
613	20230601	101200	41501230	13090	13090	13090	13090	23
614	20230601	101100	41200160	13100	13100	13100	13100	23
615	20230601	101000	40898860	13090	13090	13090	13090	0
616	20230601	100900	40898860	13090	13090	13090	13090	24
617	20230601	100800	40584700	13090	13090	13090	13090	0
618	20230601	100700	40584700	13090	13090	13090	13090	46
619	20230601	100600	39982560	13100	13100	13100	13100	23
620	20230601	100500	39681260	13100	13100	13100	13100	23
621	20230601	100400	39379960	13100	13100	13100	13100	2
622	20230601	100300	39353760	13090	13090	13090	13090	5
623	20230601	100200	39288310	13090	13090	13090	13090	13
624	20230601	100100	39118140	13090	13090	13090	13090	23
625	20230601	100000	38817070	13090	13090	13090	13090	38
626	20230601	095900	38319650	13090	13090	13090	13090	0
627	20230601	095800	38319650	13090	13090	13090	13090	23
628	20230601	095700	38018580	13080	13080	13080	13080	27
629	20230601	095600	37665420	13080	13080	13080	13080	0
630	20230601	095500	37665420	13080	13080	13080	13080	15
631	20230601	095400	37469220	13080	13080	13080	13080	0
632	20230601	095300	37469220	13080	13080	13080	13080	1
633	20230601	095200	37456140	13080	13080	13080	13080	1
634	20230601	095100	37443060	13070	13070	13070	13070	0
635	20230601	095000	37443060	13070	13070	13070	13070	10
636	20230601	094900	37312360	13080	13080	13080	13080	0
637	20230601	094800	37312360	13080	13080	13080	13080	0
638	20230601	094700	37312360	13080	13080	13080	13080	0
639	20230601	094600	37312360	13080	13080	13080	13080	0
640	20230601	094500	37312360	13080	13080	13080	13080	0
641	20230601	094400	37312360	13080	13080	13080	13080	0
642	20230601	094300	37312360	13080	13080	13080	13080	1
643	20230601	094200	37299280	13080	13050	13080	13050	27
644	20230601	094100	36946340	13050	13070	13070	13050	138
645	20230601	094000	35144010	13070	13070	13070	13060	69
646	20230601	093900	34242260	13070	13070	13070	13070	164
647	20230601	093800	32098780	13080	13080	13080	13080	0
648	20230601	093700	32098780	13080	13080	13080	13080	0
649	20230601	093600	32098780	13080	13080	13080	13080	0
650	20230601	093500	32098780	13080	13080	13080	13080	2
651	20230601	093400	32072620	13070	13070	13070	13070	51
652	20230601	093300	31406050	13060	13060	13060	13060	1
653	20230601	093200	31392990	13050	13050	13050	13050	1
654	20230601	093100	31379940	13040	13040	13040	13040	0
655	20230601	093000	31379940	13040	13040	13040	13040	0
656	20230601	092900	31379940	13040	13040	13040	13040	20
657	20230601	092800	31119140	13040	13040	13040	13040	39
658	20230601	092700	30610580	13040	13090	13090	13040	35
659	20230601	092600	30153680	13090	13090	13090	13090	0
660	20230601	092500	30153680	13090	13090	13090	13090	0
661	20230601	092400	30153680	13090	13090	13090	13090	4
662	20230601	092300	30101320	13090	13090	13090	13090	0
663	20230601	092200	30101320	13090	13080	13090	13080	2
664	20230601	092100	30075150	13080	13080	13080	13080	1
665	20230601	092000	30062070	13040	13040	13040	13040	0
666	20230601	091900	30062070	13040	13040	13040	13040	0
667	20230601	091800	30062070	13040	13050	13050	13040	2
668	20230601	091700	30035980	13090	13060	13090	13050	201
669	20230601	091600	27412610	13090	13120	13130	12950	1205
670	20230601	091500	11705610	13070	13120	13120	13070	500
671	20230601	091400	5159280	13120	13120	13120	13120	0
672	20230601	091300	5159280	13120	13120	13120	13120	0
673	20230601	091200	5159280	13120	13120	13120	13120	91
674	20230601	091100	3965360	13120	13130	13130	13120	16
675	20230601	091000	3755430	13130	13130	13130	13130	0
676	20230601	090900	3755430	13130	13140	13140	13130	49
677	20230601	090800	3111810	13150	13150	13150	13150	137
678	20230601	090700	1310260	13200	13230	13230	13200	19
679	20230601	090600	1059190	13230	13230	13230	13230	1
680	20230601	090500	1045960	13240	13240	13240	13240	0
681	20230601	090400	1045960	13240	13240	13240	13240	0
682	20230601	090300	1045960	13240	13240	13240	13240	0
683	20230601	090200	1045960	13240	13240	13240	13240	0
684	20230601	090100	1045960	13240	13240	13240	13240	0
685	20230601	090000	1045960	13240	13240	13240	13240	79