KissMeData/446070/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211100	190466270	8720	8720	8720	8720	1612
3	20230601	211000	190466270	8720	8720	8720	8720	0
4	20230601	210900	190466270	8720	8720	8720	8720	0
5	20230601	210800	190466270	8720	8720	8720	8720	0
6	20230601	210700	190466270	8720	8720	8720	8720	0
7	20230601	210600	190466270	8720	8720	8720	8720	0
8	20230601	210500	190466270	8720	8720	8720	8720	0
9	20230601	210400	190466270	8720	8720	8720	8720	0
10	20230601	210300	190466270	8720	8720	8720	8720	0
11	20230601	210200	190466270	8720	8720	8720	8720	0
12	20230601	210100	190466270	8720	8720	8720	8720	0
13	20230601	210000	190466270	8720	8720	8720	8720	0
14	20230601	205900	190466270	8720	8720	8720	8720	0
15	20230601	205800	190466270	8720	8720	8720	8720	0
16	20230601	205700	190466270	8720	8720	8720	8720	0
17	20230601	205600	190466270	8720	8720	8720	8720	0
18	20230601	205500	190466270	8720	8720	8720	8720	0
19	20230601	205400	190466270	8720	8720	8720	8720	0
20	20230601	205300	190466270	8720	8720	8720	8720	0
21	20230601	205200	190466270	8720	8720	8720	8720	0
22	20230601	205100	190466270	8720	8720	8720	8720	0
23	20230601	205000	190466270	8720	8720	8720	8720	0
24	20230601	204900	190466270	8720	8720	8720	8720	0
25	20230601	204800	190466270	8720	8720	8720	8720	0
26	20230601	204700	190466270	8720	8720	8720	8720	0
27	20230601	204600	190466270	8720	8720	8720	8720	0
28	20230601	204500	190466270	8720	8720	8720	8720	0
29	20230601	204400	190466270	8720	8720	8720	8720	0
30	20230601	204300	190466270	8720	8720	8720	8720	0
31	20230601	204200	190466270	8720	8720	8720	8720	0
32	20230601	204100	190466270	8720	8720	8720	8720	1612
33	20230601	204000	190466270	8720	8720	8720	8720	0
34	20230601	203900	190466270	8720	8720	8720	8720	0
35	20230601	203800	190466270	8720	8720	8720	8720	0
36	20230601	203700	190466270	8720	8720	8720	8720	0
37	20230601	203600	190466270	8720	8720	8720	8720	0
38	20230601	203500	190466270	8720	8720	8720	8720	0
39	20230601	203400	190466270	8720	8720	8720	8720	0
40	20230601	203300	190466270	8720	8720	8720	8720	0
41	20230601	203200	190466270	8720	8720	8720	8720	0
42	20230601	203100	190466270	8720	8720	8720	8720	0
43	20230601	203000	190466270	8720	8720	8720	8720	0
44	20230601	202900	190466270	8720	8720	8720	8720	0
45	20230601	202800	190466270	8720	8720	8720	8720	0
46	20230601	202700	190466270	8720	8720	8720	8720	0
47	20230601	202600	190466270	8720	8720	8720	8720	0
48	20230601	202500	190466270	8720	8720	8720	8720	0
49	20230601	202400	190466270	8720	8720	8720	8720	0
50	20230601	202300	190466270	8720	8720	8720	8720	0
51	20230601	202200	190466270	8720	8720	8720	8720	0
52	20230601	202100	190466270	8720	8720	8720	8720	0
53	20230601	202000	190466270	8720	8720	8720	8720	0
54	20230601	201900	190466270	8720	8720	8720	8720	0
55	20230601	201800	190466270	8720	8720	8720	8720	0
56	20230601	201700	190466270	8720	8720	8720	8720	0
57	20230601	201600	190466270	8720	8720	8720	8720	0
58	20230601	201500	190466270	8720	8720	8720	8720	0
59	20230601	201400	190466270	8720	8720	8720	8720	0
60	20230601	201300	190466270	8720	8720	8720	8720	0
61	20230601	201200	190466270	8720	8720	8720	8720	0
62	20230601	201100	190466270	8720	8720	8720	8720	1612
63	20230601	201000	190466270	8720	8720	8720	8720	0
64	20230601	200900	190466270	8720	8720	8720	8720	0
65	20230601	200800	190466270	8720	8720	8720	8720	0
66	20230601	200700	190466270	8720	8720	8720	8720	0
67	20230601	200600	190466270	8720	8720	8720	8720	0
68	20230601	200500	190466270	8720	8720	8720	8720	0
69	20230601	200400	190466270	8720	8720	8720	8720	0
70	20230601	200300	190466270	8720	8720	8720	8720	0
71	20230601	200200	190466270	8720	8720	8720	8720	0
72	20230601	200100	190466270	8720	8720	8720	8720	0
73	20230601	200000	190466270	8720	8720	8720	8720	0
74	20230601	195900	190466270	8720	8720	8720	8720	0
75	20230601	195800	190466270	8720	8720	8720	8720	0
76	20230601	195700	190466270	8720	8720	8720	8720	0
77	20230601	195600	190466270	8720	8720	8720	8720	0
78	20230601	195500	190466270	8720	8720	8720	8720	0
79	20230601	195400	190466270	8720	8720	8720	8720	0
80	20230601	195300	190466270	8720	8720	8720	8720	0
81	20230601	195200	190466270	8720	8720	8720	8720	0
82	20230601	195100	190466270	8720	8720	8720	8720	0
83	20230601	195000	190466270	8720	8720	8720	8720	0
84	20230601	194900	190466270	8720	8720	8720	8720	0
85	20230601	194800	190466270	8720	8720	8720	8720	0
86	20230601	194700	190466270	8720	8720	8720	8720	0
87	20230601	194600	190466270	8720	8720	8720	8720	0
88	20230601	194500	190466270	8720	8720	8720	8720	0
89	20230601	194400	190466270	8720	8720	8720	8720	0
90	20230601	194300	190466270	8720	8720	8720	8720	0
91	20230601	194200	190466270	8720	8720	8720	8720	0
92	20230601	194100	190466270	8720	8720	8720	8720	1612
93	20230601	194000	190466270	8720	8720	8720	8720	0
94	20230601	193900	190466270	8720	8720	8720	8720	0
95	20230601	193800	190466270	8720	8720	8720	8720	0
96	20230601	193700	190466270	8720	8720	8720	8720	0
97	20230601	193600	190466270	8720	8720	8720	8720	0
98	20230601	193500	190466270	8720	8720	8720	8720	0
99	20230601	193400	190466270	8720	8720	8720	8720	0
100	20230601	193300	190466270	8720	8720	8720	8720	0
101	20230601	193200	190466270	8720	8720	8720	8720	0
102	20230601	193100	190466270	8720	8720	8720	8720	0
103	20230601	193000	190466270	8720	8720	8720	8720	0
104	20230601	192900	190466270	8720	8720	8720	8720	0
105	20230601	192800	190466270	8720	8720	8720	8720	0
106	20230601	192700	190466270	8720	8720	8720	8720	0
107	20230601	192600	190466270	8720	8720	8720	8720	0
108	20230601	192500	190466270	8720	8720	8720	8720	0
109	20230601	192400	190466270	8720	8720	8720	8720	0
110	20230601	192300	190466270	8720	8720	8720	8720	0
111	20230601	192200	190466270	8720	8720	8720	8720	0
112	20230601	192100	190466270	8720	8720	8720	8720	0
113	20230601	192000	190466270	8720	8720	8720	8720	0
114	20230601	191900	190466270	8720	8720	8720	8720	0
115	20230601	191800	190466270	8720	8720	8720	8720	0
116	20230601	191700	190466270	8720	8720	8720	8720	0
117	20230601	191600	190466270	8720	8720	8720	8720	0
118	20230601	191500	190466270	8720	8720	8720	8720	0
119	20230601	191400	190466270	8720	8720	8720	8720	0
120	20230601	191300	190466270	8720	8720	8720	8720	0
121	20230601	191200	190466270	8720	8720	8720	8720	0
122	20230601	191100	190466270	8720	8720	8720	8720	1612
123	20230601	191000	190466270	8720	8720	8720	8720	0
124	20230601	190900	190466270	8720	8720	8720	8720	0
125	20230601	190800	190466270	8720	8720	8720	8720	0
126	20230601	190700	190466270	8720	8720	8720	8720	0
127	20230601	190600	190466270	8720	8720	8720	8720	0
128	20230601	190500	190466270	8720	8720	8720	8720	0
129	20230601	190400	190466270	8720	8720	8720	8720	0
130	20230601	190300	190466270	8720	8720	8720	8720	0
131	20230601	190200	190466270	8720	8720	8720	8720	0
132	20230601	190100	190466270	8720	8720	8720	8720	0
133	20230601	190000	190466270	8720	8720	8720	8720	0
134	20230601	185900	190466270	8720	8720	8720	8720	0
135	20230601	185800	190466270	8720	8720	8720	8720	0
136	20230601	185700	190466270	8720	8720	8720	8720	0
137	20230601	185600	190466270	8720	8720	8720	8720	0
138	20230601	185500	190466270	8720	8720	8720	8720	0
139	20230601	185400	190466270	8720	8720	8720	8720	0
140	20230601	185300	190466270	8720	8720	8720	8720	0
141	20230601	185200	190466270	8720	8720	8720	8720	0
142	20230601	185100	190466270	8720	8720	8720	8720	0
143	20230601	185000	190466270	8720	8720	8720	8720	0
144	20230601	184900	190466270	8720	8720	8720	8720	0
145	20230601	184800	190466270	8720	8720	8720	8720	0
146	20230601	184700	190466270	8720	8720	8720	8720	0
147	20230601	184600	190466270	8720	8720	8720	8720	0
148	20230601	184500	190466270	8720	8720	8720	8720	0
149	20230601	184400	190466270	8720	8720	8720	8720	0
150	20230601	184300	190466270	8720	8720	8720	8720	0
151	20230601	184200	190466270	8720	8720	8720	8720	0
152	20230601	184100	190466270	8720	8720	8720	8720	1612
153	20230601	184000	190466270	8720	8720	8720	8720	0
154	20230601	183900	190466270	8720	8720	8720	8720	0
155	20230601	183800	190466270	8720	8720	8720	8720	0
156	20230601	183700	190466270	8720	8720	8720	8720	0
157	20230601	183600	190466270	8720	8720	8720	8720	0
158	20230601	183500	190466270	8720	8720	8720	8720	0
159	20230601	183400	190466270	8720	8720	8720	8720	0
160	20230601	183300	190466270	8720	8720	8720	8720	0
161	20230601	183200	190466270	8720	8720	8720	8720	0
162	20230601	183100	190466270	8720	8720	8720	8720	0
163	20230601	183000	190466270	8720	8720	8720	8720	0
164	20230601	182900	190466270	8720	8720	8720	8720	0
165	20230601	182800	190466270	8720	8720	8720	8720	0
166	20230601	182700	190466270	8720	8720	8720	8720	0
167	20230601	182600	190466270	8720	8720	8720	8720	0
168	20230601	182500	190466270	8720	8720	8720	8720	0
169	20230601	182400	190466270	8720	8720	8720	8720	0
170	20230601	182300	190466270	8720	8720	8720	8720	0
171	20230601	182200	190466270	8720	8720	8720	8720	0
172	20230601	182100	190466270	8720	8720	8720	8720	0
173	20230601	182000	190466270	8720	8720	8720	8720	0
174	20230601	181900	190466270	8720	8720	8720	8720	0
175	20230601	181800	190466270	8720	8720	8720	8720	0
176	20230601	181700	190466270	8720	8720	8720	8720	0
177	20230601	181600	190466270	8720	8720	8720	8720	0
178	20230601	181500	190466270	8720	8720	8720	8720	0
179	20230601	181400	190466270	8720	8720	8720	8720	0
180	20230601	181300	190466270	8720	8720	8720	8720	0
181	20230601	181200	190466270	8720	8720	8720	8720	0
182	20230601	181100	190466270	8720	8720	8720	8720	1612
183	20230601	181000	190466270	8720	8720	8720	8720	0
184	20230601	180900	190466270	8720	8720	8720	8720	0
185	20230601	180800	190466270	8720	8720	8720	8720	0
186	20230601	180700	190466270	8720	8720	8720	8720	0
187	20230601	180600	190466270	8720	8720	8720	8720	0
188	20230601	180500	190466270	8720	8720	8720	8720	0
189	20230601	180400	190466270	8720	8720	8720	8720	0
190	20230601	180300	190466270	8720	8720	8720	8720	0
191	20230601	180200	190466270	8720	8720	8720	8720	0
192	20230601	180100	190466270	8720	8720	8720	8720	0
193	20230601	180000	190466270	8720	8720	8720	8720	0
194	20230601	175900	190466270	8720	8720	8720	8720	0
195	20230601	175800	190466270	8720	8720	8720	8720	0
196	20230601	175700	190466270	8720	8720	8720	8720	0
197	20230601	175600	190466270	8720	8720	8720	8720	0
198	20230601	175500	190466270	8720	8720	8720	8720	0
199	20230601	175400	190466270	8720	8720	8720	8720	0
200	20230601	175300	190466270	8720	8720	8720	8720	0
201	20230601	175200	190466270	8720	8720	8720	8720	0
202	20230601	175100	190466270	8720	8720	8720	8720	0
203	20230601	175000	190466270	8720	8720	8720	8720	0
204	20230601	174900	190466270	8720	8720	8720	8720	0
205	20230601	174800	190466270	8720	8720	8720	8720	0
206	20230601	174700	190466270	8720	8720	8720	8720	0
207	20230601	174600	190466270	8720	8720	8720	8720	0
208	20230601	174500	190466270	8720	8720	8720	8720	0
209	20230601	174400	190466270	8720	8720	8720	8720	0
210	20230601	174300	190466270	8720	8720	8720	8720	0
211	20230601	174200	190466270	8720	8720	8720	8720	0
212	20230601	174100	190466270	8720	8720	8720	8720	1612
213	20230601	174000	190466270	8720	8720	8720	8720	0
214	20230601	173900	190466270	8720	8720	8720	8720	0
215	20230601	173800	190466270	8720	8720	8720	8720	0
216	20230601	173700	190466270	8720	8720	8720	8720	0
217	20230601	173600	190466270	8720	8720	8720	8720	0
218	20230601	173500	190466270	8720	8720	8720	8720	0
219	20230601	173400	190466270	8720	8720	8720	8720	0
220	20230601	173300	190466270	8720	8720	8720	8720	0
221	20230601	173200	190466270	8720	8720	8720	8720	0
222	20230601	173100	190466270	8720	8720	8720	8720	0
223	20230601	173000	190466270	8720	8720	8720	8720	0
224	20230601	172900	190466270	8720	8720	8720	8720	0
225	20230601	172800	190466270	8720	8720	8720	8720	0
226	20230601	172700	190466270	8720	8720	8720	8720	0
227	20230601	172600	190466270	8720	8720	8720	8720	0
228	20230601	172500	190466270	8720	8720	8720	8720	0
229	20230601	172400	190466270	8720	8720	8720	8720	0
230	20230601	172300	190466270	8720	8720	8720	8720	0
231	20230601	172200	190466270	8720	8720	8720	8720	0
232	20230601	172100	190466270	8720	8720	8720	8720	0
233	20230601	172000	190466270	8720	8720	8720	8720	0
234	20230601	171900	190466270	8720	8720	8720	8720	0
235	20230601	171800	190466270	8720	8720	8720	8720	0
236	20230601	171700	190466270	8720	8720	8720	8720	0
237	20230601	171600	190466270	8720	8720	8720	8720	0
238	20230601	171500	190466270	8720	8720	8720	8720	0
239	20230601	171400	190466270	8720	8720	8720	8720	0
240	20230601	171300	190466270	8720	8720	8720	8720	0
241	20230601	171200	190466270	8720	8720	8720	8720	0
242	20230601	171100	190466270	8720	8720	8720	8720	1612
243	20230601	171000	190466270	8720	8720	8720	8720	0
244	20230601	170900	190466270	8720	8720	8720	8720	0
245	20230601	170800	190466270	8720	8720	8720	8720	0
246	20230601	170700	190466270	8720	8720	8720	8720	0
247	20230601	170600	190466270	8720	8720	8720	8720	0
248	20230601	170500	190466270	8720	8720	8720	8720	0
249	20230601	170400	190466270	8720	8720	8720	8720	0
250	20230601	170300	190466270	8720	8720	8720	8720	0
251	20230601	170200	190466270	8720	8720	8720	8720	0
252	20230601	170100	190466270	8720	8720	8720	8720	0
253	20230601	170000	190466270	8720	8720	8720	8720	0
254	20230601	165900	190466270	8720	8720	8720	8720	0
255	20230601	165800	190466270	8720	8720	8720	8720	0
256	20230601	165700	190466270	8720	8720	8720	8720	0
257	20230601	165600	190466270	8720	8720	8720	8720	0
258	20230601	165500	190466270	8720	8720	8720	8720	0
259	20230601	165400	190466270	8720	8720	8720	8720	0
260	20230601	165300	190466270	8720	8720	8720	8720	0
261	20230601	165200	190466270	8720	8720	8720	8720	0
262	20230601	165100	190466270	8720	8720	8720	8720	0
263	20230601	165000	190466270	8720	8720	8720	8720	0
264	20230601	164900	190466270	8720	8720	8720	8720	0
265	20230601	164800	190466270	8720	8720	8720	8720	0
266	20230601	164700	190466270	8720	8720	8720	8720	0
267	20230601	164600	190466270	8720	8720	8720	8720	0
268	20230601	164500	190466270	8720	8720	8720	8720	0
269	20230601	164400	190466270	8720	8720	8720	8720	0
270	20230601	164300	190466270	8720	8720	8720	8720	0
271	20230601	164200	190466270	8720	8720	8720	8720	0
272	20230601	164100	190466270	8720	8720	8720	8720	1612
273	20230601	164000	190466270	8720	8720	8720	8720	0
274	20230601	163900	190466270	8720	8720	8720	8720	0
275	20230601	163800	190466270	8720	8720	8720	8720	0
276	20230601	163700	190466270	8720	8720	8720	8720	0
277	20230601	163600	190466270	8720	8720	8720	8720	0
278	20230601	163500	190466270	8720	8720	8720	8720	0
279	20230601	163400	190466270	8720	8720	8720	8720	0
280	20230601	163300	190466270	8720	8720	8720	8720	0
281	20230601	163200	190466270	8720	8720	8720	8720	0
282	20230601	163100	190466270	8720	8720	8720	8720	0
283	20230601	163000	190466270	8720	8720	8720	8720	0
284	20230601	162900	190466270	8720	8720	8720	8720	0
285	20230601	162800	190466270	8720	8720	8720	8720	0
286	20230601	162700	190466270	8720	8720	8720	8720	0
287	20230601	162600	190466270	8720	8720	8720	8720	0
288	20230601	162500	190466270	8720	8720	8720	8720	0
289	20230601	162400	190466270	8720	8720	8720	8720	0
290	20230601	162300	190466270	8720	8720	8720	8720	0
291	20230601	162200	190466270	8720	8720	8720	8720	0
292	20230601	162100	190466270	8720	8720	8720	8720	0
293	20230601	162000	190466270	8720	8720	8720	8720	0
294	20230601	161900	190466270	8720	8720	8720	8720	0
295	20230601	161800	190466270	8720	8720	8720	8720	0
296	20230601	161700	190466270	8720	8720	8720	8720	0
297	20230601	161600	190466270	8720	8720	8720	8720	0
298	20230601	161500	190466270	8720	8720	8720	8720	0
299	20230601	161400	190466270	8720	8720	8720	8720	0
300	20230601	161300	190466270	8720	8720	8720	8720	0
301	20230601	161200	190466270	8720	8720	8720	8720	0
302	20230601	161100	190466270	8720	8720	8720	8720	1612
303	20230601	161000	190466270	8720	8720	8720	8720	0
304	20230601	160900	190466270	8720	8720	8720	8720	0
305	20230601	160800	190466270	8720	8720	8720	8720	0
306	20230601	160700	190466270	8720	8720	8720	8720	0
307	20230601	160600	190466270	8720	8720	8720	8720	0
308	20230601	160500	190466270	8720	8720	8720	8720	0
309	20230601	160400	190466270	8720	8720	8720	8720	0
310	20230601	160300	190466270	8720	8720	8720	8720	0
311	20230601	160200	190466270	8720	8720	8720	8720	0
312	20230601	160100	190466270	8720	8720	8720	8720	0
313	20230601	160000	190466270	8720	8720	8720	8720	0
314	20230601	155900	190466270	8720	8720	8720	8720	0
315	20230601	155800	190466270	8720	8720	8720	8720	0
316	20230601	155700	190466270	8720	8720	8720	8720	0
317	20230601	155600	190466270	8720	8720	8720	8720	0
318	20230601	155500	190466270	8720	8720	8720	8720	0
319	20230601	155400	190466270	8720	8720	8720	8720	0
320	20230601	155300	190466270	8720	8720	8720	8720	0
321	20230601	155200	190466270	8720	8720	8720	8720	0
322	20230601	155100	190466270	8720	8720	8720	8720	0
323	20230601	155000	190466270	8720	8720	8720	8720	0
324	20230601	154900	190466270	8720	8720	8720	8720	0
325	20230601	154800	190466270	8720	8720	8720	8720	0
326	20230601	154700	190466270	8720	8720	8720	8720	0
327	20230601	154600	190466270	8720	8720	8720	8720	0
328	20230601	154500	190466270	8720	8720	8720	8720	0
329	20230601	154400	190466270	8720	8720	8720	8720	0
330	20230601	154300	190466270	8720	8720	8720	8720	0
331	20230601	154200	190466270	8720	8720	8720	8720	0
332	20230601	154100	190466270	8720	8720	8720	8720	1612
333	20230601	154000	190466270	8720	8720	8720	8720	0
334	20230601	153900	190466270	8720	8720	8720	8720	0
335	20230601	153800	190466270	8720	8720	8720	8720	0
336	20230601	153700	190466270	8720	8720	8720	8720	0
337	20230601	153600	190466270	8720	8720	8720	8720	0
338	20230601	153500	190466270	8720	8720	8720	8720	0
339	20230601	153400	190466270	8720	8720	8720	8720	0
340	20230601	153300	190466270	8720	8720	8720	8720	0
341	20230601	153200	190466270	8720	8720	8720	8720	0
342	20230601	153100	190466270	8720	8720	8720	8720	0
343	20230601	153000	190466270	8720	8720	8720	8720	1612
344	20230601	152900	176409630	8710	8710	8710	8710	0
345	20230601	152800	176409630	8710	8710	8710	8710	0
346	20230601	152700	176409630	8710	8710	8710	8710	0
347	20230601	152600	176409630	8710	8710	8710	8710	0
348	20230601	152500	176409630	8710	8710	8710	8710	0
349	20230601	152400	176409630	8710	8710	8710	8710	0
350	20230601	152300	176409630	8710	8710	8710	8710	0
351	20230601	152200	176409630	8710	8710	8710	8710	0
352	20230601	152100	176409630	8710	8710	8710	8710	0
353	20230601	152000	176409630	8710	8710	8710	8710	0
354	20230601	151900	176409630	8710	8680	8710	8680	858
355	20230601	151800	168958580	8680	8680	8680	8680	1
356	20230601	151700	168949900	8660	8670	8680	8660	632
357	20230601	151600	163470380	8680	8680	8680	8680	0
358	20230601	151500	163470380	8680	8680	8680	8680	11
359	20230601	151400	163374900	8670	8670	8670	8670	0
360	20230601	151300	163374900	8670	8670	8670	8670	78
361	20230601	151200	162698640	8650	8650	8650	8650	0
362	20230601	151100	162698640	8650	8650	8650	8650	354
363	20230601	151000	159636540	8650	8660	8660	8650	967
364	20230601	150900	151271940	8650	8650	8650	8650	0
365	20230601	150800	151271940	8650	8650	8650	8650	151
366	20230601	150700	149965790	8660	8670	8670	8660	58
367	20230601	150600	149463430	8670	8670	8670	8670	0
368	20230601	150500	149463430	8670	8670	8670	8670	11
369	20230601	150400	149368060	8680	8680	8680	8680	0
370	20230601	150300	149368060	8680	8680	8680	8680	5
371	20230601	150200	149324660	8680	8680	8680	8680	100
372	20230601	150100	148456660	8680	8660	8680	8660	325
373	20230601	150000	145642000	8670	8670	8670	8670	0
374	20230601	145900	145642000	8670	8670	8670	8670	1
375	20230601	145800	145633330	8660	8670	8670	8660	9
376	20230601	145700	145555310	8670	8670	8670	8670	1
377	20230601	145600	145546640	8660	8670	8670	8660	102
378	20230601	145500	144662320	8680	8680	8680	8680	0
379	20230601	145400	144662320	8680	8680	8680	8680	0
380	20230601	145300	144662320	8680	8680	8680	8680	8
381	20230601	145200	144592880	8680	8680	8680	8680	0
382	20230601	145100	144592880	8680	8680	8680	8680	0
383	20230601	145000	144592880	8680	8680	8680	8680	8
384	20230601	144900	144523440	8680	8680	8680	8680	0
385	20230601	144800	144523440	8680	8680	8680	8680	0
386	20230601	144700	144523440	8680	8680	8680	8680	0
387	20230601	144600	144523440	8680	8660	8680	8660	9
388	20230601	144500	144445340	8670	8670	8670	8670	0
389	20230601	144400	144445340	8670	8670	8670	8670	0
390	20230601	144300	144445340	8670	8670	8670	8670	5
391	20230601	144200	144401990	8680	8680	8680	8680	0
392	20230601	144100	144401990	8680	8680	8680	8680	0
393	20230601	144000	144401990	8680	8680	8680	8680	0
394	20230601	143900	144401990	8680	8680	8680	8680	0
395	20230601	143800	144401990	8680	8680	8680	8680	0
396	20230601	143700	144401990	8680	8660	8680	8660	25
397	20230601	143600	144185090	8660	8660	8660	8660	1
398	20230601	143500	144176430	8680	8680	8680	8680	0
399	20230601	143400	144176430	8680	8680	8680	8670	60
400	20230601	143300	143655660	8680	8680	8680	8680	33
401	20230601	143200	143369220	8680	8680	8680	8680	12
402	20230601	143100	143265060	8670	8670	8670	8630	902
403	20230601	143000	135461120	8680	8680	8680	8680	141
404	20230601	142900	134237240	8690	8700	8700	8690	15
405	20230601	142800	134106860	8700	8700	8700	8700	0
406	20230601	142700	134106860	8700	8700	8700	8700	8
407	20230601	142600	134037260	8700	8700	8700	8700	0
408	20230601	142500	134037260	8700	8700	8700	8700	10
409	20230601	142400	133950260	8690	8690	8690	8690	1
410	20230601	142300	133941570	8700	8700	8700	8700	8
411	20230601	142200	133871970	8700	8700	8700	8700	8
412	20230601	142100	133802370	8700	8700	8700	8700	6
413	20230601	142000	133750170	8690	8690	8690	8690	5
414	20230601	141900	133706720	8700	8700	8700	8700	0
415	20230601	141800	133706720	8700	8700	8700	8700	2
416	20230601	141700	133689320	8680	8700	8700	8680	63
417	20230601	141600	133142380	8690	8700	8700	8690	205
418	20230601	141500	131358930	8700	8680	8700	8680	6
419	20230601	141400	131306750	8680	8680	8680	8680	0
420	20230601	141300	131306750	8680	8680	8680	8680	100
421	20230601	141200	130438750	8680	8680	8680	8680	0
422	20230601	141100	130438750	8680	8680	8680	8680	0
423	20230601	141000	130438750	8680	8700	8700	8680	373
424	20230601	140900	127199640	8700	8700	8700	8700	11
425	20230601	140800	127103940	8690	8690	8690	8690	20
426	20230601	140700	126930140	8700	8700	8700	8700	88
427	20230601	140600	126164540	8700	8690	8700	8690	108
428	20230601	140500	125225020	8690	8680	8700	8680	310
429	20230601	140400	122530380	8680	8660	8680	8660	216
430	20230601	140300	120656660	8660	8650	8660	8650	2
431	20230601	140200	120639350	8660	8660	8660	8660	8
432	20230601	140100	120570070	8660	8660	8660	8660	20
433	20230601	140000	120396870	8660	8680	8680	8660	41
434	20230601	135900	120041790	8680	8670	8680	8670	15
435	20230601	135800	119911640	8680	8660	8680	8660	19
436	20230601	135700	119747020	8660	8660	8660	8660	50
437	20230601	135600	119314020	8640	8640	8640	8640	131
438	20230601	135500	118182180	8630	8630	8630	8630	0
439	20230601	135400	118182180	8630	8630	8630	8630	0
440	20230601	135300	118182180	8630	8630	8630	8630	1
441	20230601	135200	118173550	8630	8630	8630	8630	1
442	20230601	135100	118164920	8630	8640	8640	8630	11
443	20230601	135000	118069890	8650	8650	8650	8650	34
444	20230601	134900	117775790	8660	8670	8670	8650	41
445	20230601	134800	117420470	8670	8650	8670	8650	56
446	20230601	134700	116935040	8650	8650	8650	8650	57
447	20230601	134600	116441990	8650	8650	8650	8650	31
448	20230601	134500	116173840	8630	8640	8640	8630	100
449	20230601	134400	115310460	8650	8650	8650	8650	0
450	20230601	134300	115310460	8650	8650	8650	8650	0
451	20230601	134200	115310460	8650	8650	8650	8650	12
452	20230601	134100	115206660	8650	8650	8650	8650	1
453	20230601	134000	115198010	8660	8660	8660	8660	104
454	20230601	133900	114297370	8660	8660	8660	8660	8
455	20230601	133800	114228090	8670	8670	8670	8670	0
456	20230601	133700	114228090	8670	8670	8670	8670	8
457	20230601	133600	114158730	8670	8670	8670	8670	0
458	20230601	133500	114158730	8670	8670	8670	8670	0
459	20230601	133400	114158730	8670	8670	8670	8670	8
460	20230601	133300	114089370	8670	8660	8670	8660	4
461	20230601	133200	114054710	8660	8670	8670	8660	8
462	20230601	133100	113985370	8670	8670	8670	8670	1
463	20230601	133000	113976700	8680	8670	8680	8670	6
464	20230601	132900	113924670	8670	8670	8670	8670	0
465	20230601	132800	113924670	8670	8670	8670	8670	0
466	20230601	132700	113924670	8670	8680	8680	8670	7
467	20230601	132600	113863960	8660	8660	8660	8660	0
468	20230601	132500	113863960	8660	8650	8660	8650	199
469	20230601	132400	112141630	8650	8650	8650	8650	200
470	20230601	132300	110411630	8650	8650	8650	8650	399
471	20230601	132200	106960280	8660	8660	8660	8660	0
472	20230601	132100	106960280	8660	8660	8660	8660	0
473	20230601	132000	106960280	8660	8660	8660	8660	8
474	20230601	131900	106891000	8650	8660	8660	8650	136
475	20230601	131800	105713300	8660	8660	8660	8660	0
476	20230601	131700	105713300	8660	8660	8660	8660	5
477	20230601	131600	105670000	8660	8660	8660	8660	0
478	20230601	131500	105670000	8660	8660	8660	8660	8
479	20230601	131400	105600720	8650	8650	8650	8650	0
480	20230601	131300	105600720	8650	8650	8650	8650	0
481	20230601	131200	105600720	8650	8650	8650	8650	0
482	20230601	131100	105600720	8650	8650	8650	8650	0
483	20230601	131000	105600720	8650	8650	8650	8650	0
484	20230601	130900	105600720	8650	8650	8650	8650	35
485	20230601	130800	105297970	8650	8650	8650	8650	0
486	20230601	130700	105297970	8650	8650	8650	8650	215
487	20230601	130600	103438220	8660	8660	8660	8660	0
488	20230601	130500	103438220	8660	8660	8660	8660	3
489	20230601	130400	103412240	8670	8670	8670	8670	0
490	20230601	130300	103412240	8670	8670	8670	8670	0
491	20230601	130200	103412240	8670	8670	8670	8670	0
492	20230601	130100	103412240	8670	8670	8670	8670	0
493	20230601	130000	103412240	8670	8670	8670	8670	1
494	20230601	125900	103403570	8670	8670	8670	8670	8
495	20230601	125800	103334210	8650	8650	8650	8650	0
496	20230601	125700	103334210	8650	8650	8650	8650	0
497	20230601	125600	103334210	8650	8650	8650	8650	0
498	20230601	125500	103334210	8650	8650	8650	8650	0
499	20230601	125400	103334210	8650	8650	8650	8650	1
500	20230601	125300	103325560	8670	8670	8670	8670	0
501	20230601	125200	103325560	8670	8670	8670	8670	5
502	20230601	125100	103282210	8670	8670	8670	8670	0
503	20230601	125000	103282210	8670	8670	8670	8670	11
504	20230601	124900	103186840	8680	8660	8680	8660	5
505	20230601	124800	103143510	8650	8650	8650	8650	0
506	20230601	124700	103143510	8650	8650	8650	8650	5
507	20230601	124600	103100260	8640	8660	8660	8640	202
508	20230601	124500	101354940	8650	8650	8650	8650	0
509	20230601	124400	101354940	8650	8650	8650	8650	17
510	20230601	124300	101207890	8670	8670	8670	8670	0
511	20230601	124200	101207890	8670	8670	8670	8670	0
512	20230601	124100	101207890	8670	8670	8670	8670	0
513	20230601	124000	101207890	8670	8650	8670	8650	4
514	20230601	123900	101173230	8660	8660	8660	8660	0
515	20230601	123800	101173230	8660	8660	8660	8660	0
516	20230601	123700	101173230	8660	8660	8660	8660	0
517	20230601	123600	101173230	8660	8660	8660	8660	0
518	20230601	123500	101173230	8660	8660	8660	8660	0
519	20230601	123400	101173230	8660	8660	8660	8660	0
520	20230601	123300	101173230	8660	8650	8700	8650	1051
521	20230601	123200	92057770	8630	8630	8630	8630	2
522	20230601	123100	92040510	8640	8640	8640	8640	5
523	20230601	123000	91997310	8640	8640	8640	8640	0
524	20230601	122900	91997310	8640	8640	8640	8640	0
525	20230601	122800	91997310	8640	8640	8640	8640	5
526	20230601	122700	91954110	8640	8640	8640	8640	0
527	20230601	122600	91954110	8640	8640	8640	8640	0
528	20230601	122500	91954110	8640	8640	8640	8640	5
529	20230601	122400	91910910	8650	8650	8650	8650	8
530	20230601	122300	91841710	8650	8650	8650	8650	0
531	20230601	122200	91841710	8650	8650	8650	8650	0
532	20230601	122100	91841710	8650	8640	8650	8640	4
533	20230601	122000	91807140	8640	8640	8640	8640	0
534	20230601	121900	91807140	8640	8640	8640	8640	0
535	20230601	121800	91807140	8640	8640	8640	8640	18
536	20230601	121700	91651620	8640	8640	8640	8640	2
537	20230601	121600	91634340	8640	8630	8640	8630	9
538	20230601	121500	91556590	8630	8630	8630	8630	0
539	20230601	121400	91556590	8630	8640	8640	8630	39
540	20230601	121300	91219640	8660	8660	8660	8660	0
541	20230601	121200	91219640	8660	8660	8660	8660	3
542	20230601	121100	91193660	8650	8640	8660	8640	172
543	20230601	121000	89706430	8640	8640	8640	8640	8
544	20230601	120900	89637310	8640	8640	8640	8640	0
545	20230601	120800	89637310	8640	8640	8640	8640	0
546	20230601	120700	89637310	8640	8640	8640	8640	0
547	20230601	120600	89637310	8640	8640	8640	8640	0
548	20230601	120500	89637310	8640	8640	8640	8640	0
549	20230601	120400	89637310	8640	8640	8640	8640	0
550	20230601	120300	89637310	8640	8640	8640	8640	8
551	20230601	120200	89568190	8640	8640	8640	8640	0
552	20230601	120100	89568190	8640	8640	8640	8640	0
553	20230601	120000	89568190	8640	8640	8640	8640	3
554	20230601	115900	89542270	8640	8640	8640	8640	0
555	20230601	115800	89542270	8640	8640	8640	8640	0
556	20230601	115700	89542270	8640	8640	8640	8640	0
557	20230601	115600	89542270	8640	8640	8640	8640	0
558	20230601	115500	89542270	8640	8640	8640	8640	0
559	20230601	115400	89542270	8640	8640	8640	8640	0
560	20230601	115300	89542270	8640	8640	8640	8640	0
561	20230601	115200	89542270	8640	8640	8640	8640	0
562	20230601	115100	89542270	8640	8640	8640	8640	0
563	20230601	115000	89542270	8640	8640	8640	8640	0
564	20230601	114900	89542270	8640	8640	8640	8640	0
565	20230601	114800	89542270	8640	8640	8640	8640	219
566	20230601	114700	87650110	8650	8650	8650	8650	0
567	20230601	114600	87650110	8650	8650	8650	8650	0
568	20230601	114500	87650110	8650	8650	8650	8650	0
569	20230601	114400	87650110	8650	8650	8650	8650	0
570	20230601	114300	87650110	8650	8650	8650	8650	16
571	20230601	114200	87511710	8650	8650	8650	8650	8
572	20230601	114100	87442510	8650	8650	8650	8650	0
573	20230601	114000	87442510	8650	8650	8650	8650	0
574	20230601	113900	87442510	8650	8650	8650	8650	0
575	20230601	113800	87442510	8650	8650	8650	8650	0
576	20230601	113700	87442510	8650	8650	8650	8650	1
577	20230601	113600	87433860	8650	8650	8650	8650	0
578	20230601	113500	87433860	8650	8650	8650	8650	0
579	20230601	113400	87433860	8650	8650	8650	8650	456
580	20230601	113300	83489460	8650	8650	8650	8650	0
581	20230601	113200	83489460	8650	8650	8650	8650	0
582	20230601	113100	83489460	8650	8650	8650	8650	0
583	20230601	113000	83489460	8650	8650	8650	8650	59
584	20230601	112900	82979110	8640	8640	8640	8640	0
585	20230601	112800	82979110	8640	8650	8650	8640	59
586	20230601	112700	82469300	8660	8660	8660	8660	0
587	20230601	112600	82469300	8660	8650	8660	8650	406
588	20230601	112500	78957320	8650	8640	8650	8640	192
589	20230601	112400	77297420	8630	8630	8630	8630	0
590	20230601	112300	77297420	8630	8630	8630	8630	0
591	20230601	112200	77297420	8630	8630	8630	8630	0
592	20230601	112100	77297420	8630	8630	8630	8630	130
593	20230601	112000	76175520	8610	8610	8610	8610	0
594	20230601	111900	76175520	8610	8630	8630	8610	1755
595	20230601	111800	61048640	8630	8630	8630	8630	0
596	20230601	111700	61048640	8630	8620	8630	8620	350
597	20230601	111600	58031450	8630	8630	8630	8630	169
598	20230601	111500	56572980	8640	8640	8640	8640	0
599	20230601	111400	56572980	8640	8640	8640	8640	0
600	20230601	111300	56572980	8640	8640	8640	8640	8
601	20230601	111200	56503860	8640	8640	8640	8640	0
602	20230601	111100	56503860	8640	8640	8640	8640	0
603	20230601	111000	56503860	8640	8640	8640	8640	0
604	20230601	110900	56503860	8640	8640	8640	8640	8
605	20230601	110800	56434740	8640	8640	8640	8640	0
606	20230601	110700	56434740	8640	8640	8640	8640	109
607	20230601	110600	55492980	8640	8640	8640	8640	10
608	20230601	110500	55406580	8640	8640	8640	8640	0
609	20230601	110400	55406580	8640	8640	8640	8640	1
610	20230601	110300	55397940	8640	8640	8640	8640	0
611	20230601	110200	55397940	8640	8640	8640	8640	8
612	20230601	110100	55328820	8640	8640	8640	8640	0
613	20230601	110000	55328820	8640	8640	8640	8640	33
614	20230601	105900	55043700	8640	8640	8640	8640	0
615	20230601	105800	55043700	8640	8650	8650	8640	233
616	20230601	105700	53030350	8660	8660	8660	8660	0
617	20230601	105600	53030350	8660	8660	8660	8660	0
618	20230601	105500	53030350	8660	8660	8660	8660	8
619	20230601	105400	52961070	8660	8660	8660	8660	0
620	20230601	105300	52961070	8660	8660	8660	8660	0
621	20230601	105200	52961070	8660	8660	8660	8660	0
622	20230601	105100	52961070	8660	8660	8660	8660	19
623	20230601	105000	52796530	8670	8670	8670	8670	0
624	20230601	104900	52796530	8670	8670	8670	8670	0
625	20230601	104800	52796530	8670	8670	8670	8670	5
626	20230601	104700	52753180	8680	8680	8680	8680	0
627	20230601	104600	52753180	8680	8660	8680	8660	4
628	20230601	104500	52718480	8680	8680	8680	8680	8
629	20230601	104400	52649040	8680	8680	8680	8680	0
630	20230601	104300	52649040	8680	8680	8680	8680	0
631	20230601	104200	52649040	8680	8680	8680	8680	8
632	20230601	104100	52579600	8670	8670	8670	8670	0
633	20230601	104000	52579600	8670	8680	8680	8670	10
634	20230601	103900	52492820	8670	8670	8670	8670	0
635	20230601	103800	52492820	8670	8670	8670	8670	53
636	20230601	103700	52033310	8670	8660	8670	8650	209
637	20230601	103600	50224280	8670	8670	8670	8670	5
638	20230601	103500	50180930	8670	8670	8670	8670	8
639	20230601	103400	50111570	8670	8670	8670	8670	28
640	20230601	103300	49868810	8670	8670	8670	8670	0
641	20230601	103200	49868810	8670	8670	8670	8670	8
642	20230601	103100	49799450	8670	8670	8670	8670	0
643	20230601	103000	49799450	8670	8670	8670	8670	2
644	20230601	102900	49782110	8670	8670	8670	8670	9
645	20230601	102800	49704080	8670	8670	8670	8670	8
646	20230601	102700	49634720	8670	8670	8670	8670	83
647	20230601	102600	48915110	8680	8680	8680	8680	0
648	20230601	102500	48915110	8680	8680	8680	8680	8
649	20230601	102400	48845670	8680	8680	8680	8680	0
650	20230601	102300	48845670	8680	8670	8680	8670	54
651	20230601	102200	48377410	8660	8660	8660	8660	75
652	20230601	102100	47727910	8650	8630	8660	8630	412
653	20230601	102000	44164660	8640	8640	8640	8630	39
654	20230601	101900	43827710	8650	8650	8650	8650	0
655	20230601	101800	43827710	8650	8650	8650	8650	3
656	20230601	101700	43801760	8650	8650	8650	8650	8
657	20230601	101600	43732560	8640	8640	8640	8640	3
658	20230601	101500	43706640	8640	8640	8640	8640	3
659	20230601	101400	43680720	8640	8640	8650	8640	88
660	20230601	101300	42920320	8640	8640	8640	8640	0
661	20230601	101200	42920320	8640	8640	8640	8640	2
662	20230601	101100	42903040	8640	8640	8640	8640	1
663	20230601	101000	42894400	8640	8640	8640	8640	0
664	20230601	100900	42894400	8640	8640	8640	8640	0
665	20230601	100800	42894400	8640	8640	8640	8640	20
666	20230601	100700	42721600	8650	8650	8650	8650	0
667	20230601	100600	42721600	8650	8650	8650	8650	2
668	20230601	100500	42704300	8650	8660	8660	8650	9
669	20230601	100400	42626370	8660	8660	8660	8660	0
670	20230601	100300	42626370	8660	8660	8660	8660	0
671	20230601	100200	42626370	8660	8660	8660	8660	0
672	20230601	100100	42626370	8660	8660	8660	8660	1
673	20230601	100000	42617710	8660	8660	8660	8640	114
674	20230601	095900	41631560	8650	8650	8650	8650	1
675	20230601	095800	41622910	8670	8670	8670	8670	0
676	20230601	095700	41622910	8670	8650	8670	8630	1502
677	20230601	095600	28639540	8640	8640	8640	8640	42
678	20230601	095500	28276660	8650	8660	8660	8650	1042
679	20230601	095400	19263250	8670	8670	8670	8670	157
680	20230601	095300	17902060	8680	8680	8680	8680	8
681	20230601	095200	17832620	8670	8670	8670	8670	1
682	20230601	095100	17823950	8670	8670	8670	8670	1
683	20230601	095000	17815280	8680	8680	8680	8680	1
684	20230601	094900	17806600	8680	8680	8680	8680	8
685	20230601	094800	17737160	8680	8680	8680	8680	0
686	20230601	094700	17737160	8680	8680	8680	8680	0
687	20230601	094600	17737160	8680	8670	8680	8670	10
688	20230601	094500	17650380	8680	8680	8680	8680	8
689	20230601	094400	17580940	8670	8670	8670	8670	58
690	20230601	094300	17078080	8680	8680	8680	8680	8
691	20230601	094200	17008640	8690	8690	8690	8690	0
692	20230601	094100	17008640	8690	8670	8690	8670	4
693	20230601	094000	16973920	8670	8670	8670	8670	3
694	20230601	093900	16947910	8690	8690	8690	8690	0
695	20230601	093800	16947910	8690	8680	8690	8680	101
696	20230601	093700	16070400	8680	8680	8680	8680	0
697	20230601	093600	16070400	8680	8680	8680	8680	8
698	20230601	093500	16000960	8680	8680	8680	8680	0
699	20230601	093400	16000960	8680	8680	8680	8680	8
700	20230601	093300	15931520	8680	8680	8680	8680	0
701	20230601	093200	15931520	8680	8680	8680	8680	0
702	20230601	093100	15931520	8680	8680	8680	8680	8
703	20230601	093000	15862080	8680	8670	8680	8670	8
704	20230601	092900	15792670	8680	8680	8680	8680	0
705	20230601	092800	15792670	8680	8680	8680	8680	8
706	20230601	092700	15723230	8670	8670	8670	8670	8
707	20230601	092600	15653870	8680	8680	8680	8680	0
708	20230601	092500	15653870	8680	8680	8680	8680	0
709	20230601	092400	15653870	8680	8670	8680	8670	9
710	20230601	092300	15575760	8680	8670	8680	8670	30
711	20230601	092200	15315370	8680	8680	8680	8680	11
712	20230601	092100	15219890	8690	8670	8690	8670	6
713	20230601	092000	15167770	8640	8680	8680	8640	13
714	20230601	091900	15055260	8680	8680	8680	8680	0
715	20230601	091800	15055260	8680	8680	8680	8680	0
716	20230601	091700	15055260	8680	8680	8680	8680	0
717	20230601	091600	15055260	8680	8680	8680	8680	200
718	20230601	091500	13319260	8680	8680	8680	8680	0
719	20230601	091400	13319260	8680	8680	8680	8680	0
720	20230601	091300	13319260	8680	8660	8680	8660	3
721	20230601	091200	13293240	8660	8660	8660	8660	0
722	20230601	091100	13293240	8660	8650	8660	8650	13
723	20230601	091000	13180780	8660	8660	8660	8660	0
724	20230601	090900	13180780	8660	8660	8660	8660	0
725	20230601	090800	13180780	8660	8660	8660	8660	4
726	20230601	090700	13146140	8660	8660	8660	8610	12
727	20230601	090600	13042670	8670	8670	8670	8670	3
728	20230601	090500	13016660	8680	8670	8680	8670	113
729	20230601	090400	12035940	8690	8650	8690	8650	235
730	20230601	090300	10003050	8650	8600	8650	8600	34
731	20230601	090200	9709530	8600	8600	8600	8600	8
732	20230601	090100	9640730	8630	8610	8650	8600	105
733	20230601	090000	8732670	8710	8560	8710	8560	1017