KissMeData/448740/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212800	98737510	9800	9800	9800	9800	18
3	20230601	212700	98737510	9800	9800	9800	9800	0
4	20230601	212600	98737510	9800	9800	9800	9800	0
5	20230601	212500	98737510	9800	9800	9800	9800	0
6	20230601	212400	98737510	9800	9800	9800	9800	0
7	20230601	212300	98737510	9800	9800	9800	9800	0
8	20230601	212200	98737510	9800	9800	9800	9800	0
9	20230601	212100	98737510	9800	9800	9800	9800	0
10	20230601	212000	98737510	9800	9800	9800	9800	0
11	20230601	211900	98737510	9800	9800	9800	9800	0
12	20230601	211800	98737510	9800	9800	9800	9800	0
13	20230601	211700	98737510	9800	9800	9800	9800	0
14	20230601	211600	98737510	9800	9800	9800	9800	0
15	20230601	211500	98737510	9800	9800	9800	9800	0
16	20230601	211400	98737510	9800	9800	9800	9800	0
17	20230601	211300	98737510	9800	9800	9800	9800	0
18	20230601	211200	98737510	9800	9800	9800	9800	0
19	20230601	211100	98737510	9800	9800	9800	9800	0
20	20230601	211000	98737510	9800	9800	9800	9800	0
21	20230601	210900	98737510	9800	9800	9800	9800	0
22	20230601	210800	98737510	9800	9800	9800	9800	0
23	20230601	210700	98737510	9800	9800	9800	9800	0
24	20230601	210600	98737510	9800	9800	9800	9800	0
25	20230601	210500	98737510	9800	9800	9800	9800	0
26	20230601	210400	98737510	9800	9800	9800	9800	0
27	20230601	210300	98737510	9800	9800	9800	9800	0
28	20230601	210200	98737510	9800	9800	9800	9800	0
29	20230601	210100	98737510	9800	9800	9800	9800	0
30	20230601	210000	98737510	9800	9800	9800	9800	0
31	20230601	205900	98737510	9800	9800	9800	9800	0
32	20230601	205800	98737510	9800	9800	9800	9800	18
33	20230601	205700	98737510	9800	9800	9800	9800	0
34	20230601	205600	98737510	9800	9800	9800	9800	0
35	20230601	205500	98737510	9800	9800	9800	9800	0
36	20230601	205400	98737510	9800	9800	9800	9800	0
37	20230601	205300	98737510	9800	9800	9800	9800	0
38	20230601	205200	98737510	9800	9800	9800	9800	0
39	20230601	205100	98737510	9800	9800	9800	9800	0
40	20230601	205000	98737510	9800	9800	9800	9800	0
41	20230601	204900	98737510	9800	9800	9800	9800	0
42	20230601	204800	98737510	9800	9800	9800	9800	0
43	20230601	204700	98737510	9800	9800	9800	9800	0
44	20230601	204600	98737510	9800	9800	9800	9800	0
45	20230601	204500	98737510	9800	9800	9800	9800	0
46	20230601	204400	98737510	9800	9800	9800	9800	0
47	20230601	204300	98737510	9800	9800	9800	9800	0
48	20230601	204200	98737510	9800	9800	9800	9800	0
49	20230601	204100	98737510	9800	9800	9800	9800	0
50	20230601	204000	98737510	9800	9800	9800	9800	0
51	20230601	203900	98737510	9800	9800	9800	9800	0
52	20230601	203800	98737510	9800	9800	9800	9800	0
53	20230601	203700	98737510	9800	9800	9800	9800	0
54	20230601	203600	98737510	9800	9800	9800	9800	0
55	20230601	203500	98737510	9800	9800	9800	9800	0
56	20230601	203400	98737510	9800	9800	9800	9800	0
57	20230601	203300	98737510	9800	9800	9800	9800	0
58	20230601	203200	98737510	9800	9800	9800	9800	0
59	20230601	203100	98737510	9800	9800	9800	9800	0
60	20230601	203000	98737510	9800	9800	9800	9800	0
61	20230601	202900	98737510	9800	9800	9800	9800	0
62	20230601	202800	98737510	9800	9800	9800	9800	18
63	20230601	202700	98737510	9800	9800	9800	9800	0
64	20230601	202600	98737510	9800	9800	9800	9800	0
65	20230601	202500	98737510	9800	9800	9800	9800	0
66	20230601	202400	98737510	9800	9800	9800	9800	0
67	20230601	202300	98737510	9800	9800	9800	9800	0
68	20230601	202200	98737510	9800	9800	9800	9800	0
69	20230601	202100	98737510	9800	9800	9800	9800	0
70	20230601	202000	98737510	9800	9800	9800	9800	0
71	20230601	201900	98737510	9800	9800	9800	9800	0
72	20230601	201800	98737510	9800	9800	9800	9800	0
73	20230601	201700	98737510	9800	9800	9800	9800	0
74	20230601	201600	98737510	9800	9800	9800	9800	0
75	20230601	201500	98737510	9800	9800	9800	9800	0
76	20230601	201400	98737510	9800	9800	9800	9800	0
77	20230601	201300	98737510	9800	9800	9800	9800	0
78	20230601	201200	98737510	9800	9800	9800	9800	0
79	20230601	201100	98737510	9800	9800	9800	9800	0
80	20230601	201000	98737510	9800	9800	9800	9800	0
81	20230601	200900	98737510	9800	9800	9800	9800	0
82	20230601	200800	98737510	9800	9800	9800	9800	0
83	20230601	200700	98737510	9800	9800	9800	9800	0
84	20230601	200600	98737510	9800	9800	9800	9800	0
85	20230601	200500	98737510	9800	9800	9800	9800	0
86	20230601	200400	98737510	9800	9800	9800	9800	0
87	20230601	200300	98737510	9800	9800	9800	9800	0
88	20230601	200200	98737510	9800	9800	9800	9800	0
89	20230601	200100	98737510	9800	9800	9800	9800	0
90	20230601	200000	98737510	9800	9800	9800	9800	0
91	20230601	195900	98737510	9800	9800	9800	9800	0
92	20230601	195800	98737510	9800	9800	9800	9800	18
93	20230601	195700	98737510	9800	9800	9800	9800	0
94	20230601	195600	98737510	9800	9800	9800	9800	0
95	20230601	195500	98737510	9800	9800	9800	9800	0
96	20230601	195400	98737510	9800	9800	9800	9800	0
97	20230601	195300	98737510	9800	9800	9800	9800	0
98	20230601	195200	98737510	9800	9800	9800	9800	0
99	20230601	195100	98737510	9800	9800	9800	9800	0
100	20230601	195000	98737510	9800	9800	9800	9800	0
101	20230601	194900	98737510	9800	9800	9800	9800	0
102	20230601	194800	98737510	9800	9800	9800	9800	0
103	20230601	194700	98737510	9800	9800	9800	9800	0
104	20230601	194600	98737510	9800	9800	9800	9800	0
105	20230601	194500	98737510	9800	9800	9800	9800	0
106	20230601	194400	98737510	9800	9800	9800	9800	0
107	20230601	194300	98737510	9800	9800	9800	9800	0
108	20230601	194200	98737510	9800	9800	9800	9800	0
109	20230601	194100	98737510	9800	9800	9800	9800	0
110	20230601	194000	98737510	9800	9800	9800	9800	0
111	20230601	193900	98737510	9800	9800	9800	9800	0
112	20230601	193800	98737510	9800	9800	9800	9800	0
113	20230601	193700	98737510	9800	9800	9800	9800	0
114	20230601	193600	98737510	9800	9800	9800	9800	0
115	20230601	193500	98737510	9800	9800	9800	9800	0
116	20230601	193400	98737510	9800	9800	9800	9800	0
117	20230601	193300	98737510	9800	9800	9800	9800	0
118	20230601	193200	98737510	9800	9800	9800	9800	0
119	20230601	193100	98737510	9800	9800	9800	9800	0
120	20230601	193000	98737510	9800	9800	9800	9800	0
121	20230601	192900	98737510	9800	9800	9800	9800	0
122	20230601	192800	98737510	9800	9800	9800	9800	18
123	20230601	192700	98737510	9800	9800	9800	9800	0
124	20230601	192600	98737510	9800	9800	9800	9800	0
125	20230601	192500	98737510	9800	9800	9800	9800	0
126	20230601	192400	98737510	9800	9800	9800	9800	0
127	20230601	192300	98737510	9800	9800	9800	9800	0
128	20230601	192200	98737510	9800	9800	9800	9800	0
129	20230601	192100	98737510	9800	9800	9800	9800	0
130	20230601	192000	98737510	9800	9800	9800	9800	0
131	20230601	191900	98737510	9800	9800	9800	9800	0
132	20230601	191800	98737510	9800	9800	9800	9800	0
133	20230601	191700	98737510	9800	9800	9800	9800	0
134	20230601	191600	98737510	9800	9800	9800	9800	0
135	20230601	191500	98737510	9800	9800	9800	9800	0
136	20230601	191400	98737510	9800	9800	9800	9800	0
137	20230601	191300	98737510	9800	9800	9800	9800	0
138	20230601	191200	98737510	9800	9800	9800	9800	0
139	20230601	191100	98737510	9800	9800	9800	9800	0
140	20230601	191000	98737510	9800	9800	9800	9800	0
141	20230601	190900	98737510	9800	9800	9800	9800	0
142	20230601	190800	98737510	9800	9800	9800	9800	0
143	20230601	190700	98737510	9800	9800	9800	9800	0
144	20230601	190600	98737510	9800	9800	9800	9800	0
145	20230601	190500	98737510	9800	9800	9800	9800	0
146	20230601	190400	98737510	9800	9800	9800	9800	0
147	20230601	190300	98737510	9800	9800	9800	9800	0
148	20230601	190200	98737510	9800	9800	9800	9800	0
149	20230601	190100	98737510	9800	9800	9800	9800	0
150	20230601	190000	98737510	9800	9800	9800	9800	0
151	20230601	185900	98737510	9800	9800	9800	9800	0
152	20230601	185800	98737510	9800	9800	9800	9800	18
153	20230601	185700	98737510	9800	9800	9800	9800	0
154	20230601	185600	98737510	9800	9800	9800	9800	0
155	20230601	185500	98737510	9800	9800	9800	9800	0
156	20230601	185400	98737510	9800	9800	9800	9800	0
157	20230601	185300	98737510	9800	9800	9800	9800	0
158	20230601	185200	98737510	9800	9800	9800	9800	0
159	20230601	185100	98737510	9800	9800	9800	9800	0
160	20230601	185000	98737510	9800	9800	9800	9800	0
161	20230601	184900	98737510	9800	9800	9800	9800	0
162	20230601	184800	98737510	9800	9800	9800	9800	0
163	20230601	184700	98737510	9800	9800	9800	9800	0
164	20230601	184600	98737510	9800	9800	9800	9800	0
165	20230601	184500	98737510	9800	9800	9800	9800	0
166	20230601	184400	98737510	9800	9800	9800	9800	0
167	20230601	184300	98737510	9800	9800	9800	9800	0
168	20230601	184200	98737510	9800	9800	9800	9800	0
169	20230601	184100	98737510	9800	9800	9800	9800	0
170	20230601	184000	98737510	9800	9800	9800	9800	0
171	20230601	183900	98737510	9800	9800	9800	9800	0
172	20230601	183800	98737510	9800	9800	9800	9800	0
173	20230601	183700	98737510	9800	9800	9800	9800	0
174	20230601	183600	98737510	9800	9800	9800	9800	0
175	20230601	183500	98737510	9800	9800	9800	9800	0
176	20230601	183400	98737510	9800	9800	9800	9800	0
177	20230601	183300	98737510	9800	9800	9800	9800	0
178	20230601	183200	98737510	9800	9800	9800	9800	0
179	20230601	183100	98737510	9800	9800	9800	9800	0
180	20230601	183000	98737510	9800	9800	9800	9800	0
181	20230601	182900	98737510	9800	9800	9800	9800	0
182	20230601	182800	98737510	9800	9800	9800	9800	18
183	20230601	182700	98737510	9800	9800	9800	9800	0
184	20230601	182600	98737510	9800	9800	9800	9800	0
185	20230601	182500	98737510	9800	9800	9800	9800	0
186	20230601	182400	98737510	9800	9800	9800	9800	0
187	20230601	182300	98737510	9800	9800	9800	9800	0
188	20230601	182200	98737510	9800	9800	9800	9800	0
189	20230601	182100	98737510	9800	9800	9800	9800	0
190	20230601	182000	98737510	9800	9800	9800	9800	0
191	20230601	181900	98737510	9800	9800	9800	9800	0
192	20230601	181800	98737510	9800	9800	9800	9800	0
193	20230601	181700	98737510	9800	9800	9800	9800	0
194	20230601	181600	98737510	9800	9800	9800	9800	0
195	20230601	181500	98737510	9800	9800	9800	9800	0
196	20230601	181400	98737510	9800	9800	9800	9800	0
197	20230601	181300	98737510	9800	9800	9800	9800	0
198	20230601	181200	98737510	9800	9800	9800	9800	0
199	20230601	181100	98737510	9800	9800	9800	9800	0
200	20230601	181000	98737510	9800	9800	9800	9800	0
201	20230601	180900	98737510	9800	9800	9800	9800	0
202	20230601	180800	98737510	9800	9800	9800	9800	0
203	20230601	180700	98737510	9800	9800	9800	9800	0
204	20230601	180600	98737510	9800	9800	9800	9800	0
205	20230601	180500	98737510	9800	9800	9800	9800	0
206	20230601	180400	98737510	9800	9800	9800	9800	0
207	20230601	180300	98737510	9800	9800	9800	9800	0
208	20230601	180200	98737510	9800	9800	9800	9800	0
209	20230601	180100	98737510	9800	9800	9800	9800	0
210	20230601	180000	98737510	9800	9800	9800	9800	0
211	20230601	175900	98737510	9800	9800	9800	9800	0
212	20230601	175800	98737510	9800	9800	9800	9800	18
213	20230601	175700	98737510	9800	9800	9800	9800	0
214	20230601	175600	98737510	9800	9800	9800	9800	0
215	20230601	175500	98737510	9800	9800	9800	9800	0
216	20230601	175400	98737510	9800	9800	9800	9800	0
217	20230601	175300	98737510	9800	9800	9800	9800	0
218	20230601	175200	98737510	9800	9800	9800	9800	0
219	20230601	175100	98737510	9800	9800	9800	9800	0
220	20230601	175000	98737510	9800	9800	9800	9800	0
221	20230601	174900	98737510	9800	9800	9800	9800	0
222	20230601	174800	98737510	9800	9800	9800	9800	0
223	20230601	174700	98737510	9800	9800	9800	9800	0
224	20230601	174600	98737510	9800	9800	9800	9800	0
225	20230601	174500	98737510	9800	9800	9800	9800	0
226	20230601	174400	98737510	9800	9800	9800	9800	0
227	20230601	174300	98737510	9800	9800	9800	9800	0
228	20230601	174200	98737510	9800	9800	9800	9800	0
229	20230601	174100	98737510	9800	9800	9800	9800	0
230	20230601	174000	98737510	9800	9800	9800	9800	0
231	20230601	173900	98737510	9800	9800	9800	9800	0
232	20230601	173800	98737510	9800	9800	9800	9800	0
233	20230601	173700	98737510	9800	9800	9800	9800	0
234	20230601	173600	98737510	9800	9800	9800	9800	0
235	20230601	173500	98737510	9800	9800	9800	9800	0
236	20230601	173400	98737510	9800	9800	9800	9800	0
237	20230601	173300	98737510	9800	9800	9800	9800	0
238	20230601	173200	98737510	9800	9800	9800	9800	0
239	20230601	173100	98737510	9800	9800	9800	9800	0
240	20230601	173000	98737510	9800	9800	9800	9800	0
241	20230601	172900	98737510	9800	9800	9800	9800	0
242	20230601	172800	98737510	9800	9800	9800	9800	18
243	20230601	172700	98737510	9800	9800	9800	9800	0
244	20230601	172600	98737510	9800	9800	9800	9800	0
245	20230601	172500	98737510	9800	9800	9800	9800	0
246	20230601	172400	98737510	9800	9800	9800	9800	0
247	20230601	172300	98737510	9800	9800	9800	9800	0
248	20230601	172200	98737510	9800	9800	9800	9800	0
249	20230601	172100	98737510	9800	9800	9800	9800	0
250	20230601	172000	98737510	9800	9800	9800	9800	0
251	20230601	171900	98737510	9800	9800	9800	9800	0
252	20230601	171800	98737510	9800	9800	9800	9800	0
253	20230601	171700	98737510	9800	9800	9800	9800	0
254	20230601	171600	98737510	9800	9800	9800	9800	0
255	20230601	171500	98737510	9800	9800	9800	9800	0
256	20230601	171400	98737510	9800	9800	9800	9800	0
257	20230601	171300	98737510	9800	9800	9800	9800	0
258	20230601	171200	98737510	9800	9800	9800	9800	0
259	20230601	171100	98737510	9800	9800	9800	9800	0
260	20230601	171000	98737510	9800	9800	9800	9800	0
261	20230601	170900	98737510	9800	9800	9800	9800	0
262	20230601	170800	98737510	9800	9800	9800	9800	0
263	20230601	170700	98737510	9800	9800	9800	9800	0
264	20230601	170600	98737510	9800	9800	9800	9800	0
265	20230601	170500	98737510	9800	9800	9800	9800	0
266	20230601	170400	98737510	9800	9800	9800	9800	0
267	20230601	170300	98737510	9800	9800	9800	9800	0
268	20230601	170200	98737510	9800	9800	9800	9800	0
269	20230601	170100	98737510	9800	9800	9800	9800	0
270	20230601	170000	98737510	9800	9800	9800	9800	0
271	20230601	165900	98737510	9800	9800	9800	9800	0
272	20230601	165800	98737510	9800	9800	9800	9800	18
273	20230601	165700	98737510	9800	9800	9800	9800	0
274	20230601	165600	98737510	9800	9800	9800	9800	0
275	20230601	165500	98737510	9800	9800	9800	9800	0
276	20230601	165400	98737510	9800	9800	9800	9800	0
277	20230601	165300	98737510	9800	9800	9800	9800	0
278	20230601	165200	98737510	9800	9800	9800	9800	0
279	20230601	165100	98737510	9800	9800	9800	9800	0
280	20230601	165000	98737510	9800	9800	9800	9800	0
281	20230601	164900	98737510	9800	9800	9800	9800	0
282	20230601	164800	98737510	9800	9800	9800	9800	0
283	20230601	164700	98737510	9800	9800	9800	9800	0
284	20230601	164600	98737510	9800	9800	9800	9800	0
285	20230601	164500	98737510	9800	9800	9800	9800	0
286	20230601	164400	98737510	9800	9800	9800	9800	0
287	20230601	164300	98737510	9800	9800	9800	9800	0
288	20230601	164200	98737510	9800	9800	9800	9800	0
289	20230601	164100	98737510	9800	9800	9800	9800	0
290	20230601	164000	98737510	9800	9800	9800	9800	0
291	20230601	163900	98737510	9800	9800	9800	9800	0
292	20230601	163800	98737510	9800	9800	9800	9800	0
293	20230601	163700	98737510	9800	9800	9800	9800	0
294	20230601	163600	98737510	9800	9800	9800	9800	0
295	20230601	163500	98737510	9800	9800	9800	9800	0
296	20230601	163400	98737510	9800	9800	9800	9800	0
297	20230601	163300	98737510	9800	9800	9800	9800	0
298	20230601	163200	98737510	9800	9800	9800	9800	0
299	20230601	163100	98737510	9800	9800	9800	9800	0
300	20230601	163000	98737510	9800	9800	9800	9800	0
301	20230601	162900	98737510	9800	9800	9800	9800	0
302	20230601	162800	98737510	9800	9800	9800	9800	18
303	20230601	162700	98737510	9800	9800	9800	9800	0
304	20230601	162600	98737510	9800	9800	9800	9800	0
305	20230601	162500	98737510	9800	9800	9800	9800	0
306	20230601	162400	98737510	9800	9800	9800	9800	0
307	20230601	162300	98737510	9800	9800	9800	9800	0
308	20230601	162200	98737510	9800	9800	9800	9800	0
309	20230601	162100	98737510	9800	9800	9800	9800	0
310	20230601	162000	98737510	9800	9800	9800	9800	0
311	20230601	161900	98737510	9800	9800	9800	9800	0
312	20230601	161800	98737510	9800	9800	9800	9800	0
313	20230601	161700	98737510	9800	9800	9800	9800	0
314	20230601	161600	98737510	9800	9800	9800	9800	0
315	20230601	161500	98737510	9800	9800	9800	9800	0
316	20230601	161400	98737510	9800	9800	9800	9800	0
317	20230601	161300	98737510	9800	9800	9800	9800	0
318	20230601	161200	98737510	9800	9800	9800	9800	0
319	20230601	161100	98737510	9800	9800	9800	9800	0
320	20230601	161000	98737510	9800	9800	9800	9800	0
321	20230601	160900	98737510	9800	9800	9800	9800	0
322	20230601	160800	98737510	9800	9800	9800	9800	0
323	20230601	160700	98737510	9800	9800	9800	9800	0
324	20230601	160600	98737510	9800	9800	9800	9800	0
325	20230601	160500	98737510	9800	9800	9800	9800	0
326	20230601	160400	98737510	9800	9800	9800	9800	0
327	20230601	160300	98737510	9800	9800	9800	9800	0
328	20230601	160200	98737510	9800	9800	9800	9800	0
329	20230601	160100	98737510	9800	9800	9800	9800	0
330	20230601	160000	98737510	9800	9800	9800	9800	0
331	20230601	155900	98737510	9800	9800	9800	9800	0
332	20230601	155800	98737510	9800	9800	9800	9800	18
333	20230601	155700	98737510	9800	9800	9800	9800	0
334	20230601	155600	98737510	9800	9800	9800	9800	0
335	20230601	155500	98737510	9800	9800	9800	9800	0
336	20230601	155400	98737510	9800	9800	9800	9800	0
337	20230601	155300	98737510	9800	9800	9800	9800	0
338	20230601	155200	98737510	9800	9800	9800	9800	0
339	20230601	155100	98737510	9800	9800	9800	9800	0
340	20230601	155000	98737510	9800	9800	9800	9800	0
341	20230601	154900	98737510	9800	9800	9800	9800	0
342	20230601	154800	98737510	9800	9800	9800	9800	0
343	20230601	154700	98737510	9800	9800	9800	9800	0
344	20230601	154600	98737510	9800	9800	9800	9800	0
345	20230601	154500	98737510	9800	9800	9800	9800	0
346	20230601	154400	98737510	9800	9800	9800	9800	0
347	20230601	154300	98737510	9800	9800	9800	9800	0
348	20230601	154200	98737510	9800	9800	9800	9800	0
349	20230601	154100	98737510	9800	9800	9800	9800	0
350	20230601	154000	98737510	9800	9800	9800	9800	0
351	20230601	153900	98737510	9800	9800	9800	9800	0
352	20230601	153800	98737510	9800	9800	9800	9800	0
353	20230601	153700	98737510	9800	9800	9800	9800	0
354	20230601	153600	98737510	9800	9800	9800	9800	0
355	20230601	153500	98737510	9800	9800	9800	9800	0
356	20230601	153400	98737510	9800	9800	9800	9800	0
357	20230601	153300	98737510	9800	9800	9800	9800	0
358	20230601	153200	98737510	9800	9800	9800	9800	0
359	20230601	153100	98737510	9800	9800	9800	9800	0
360	20230601	153000	98737510	9800	9800	9800	9800	18
361	20230601	152900	98561110	9800	9800	9800	9800	0
362	20230601	152800	98561110	9800	9800	9800	9800	0
363	20230601	152700	98561110	9800	9800	9800	9800	0
364	20230601	152600	98561110	9800	9800	9800	9800	0
365	20230601	152500	98561110	9800	9800	9800	9800	0
366	20230601	152400	98561110	9800	9800	9800	9800	0
367	20230601	152300	98561110	9800	9800	9800	9800	0
368	20230601	152200	98561110	9800	9800	9800	9800	0
369	20230601	152100	98561110	9800	9800	9800	9800	0
370	20230601	152000	98561110	9800	9800	9800	9800	0
371	20230601	151900	98561110	9800	9790	9800	9790	6
372	20230601	151800	98502350	9790	9790	9790	9790	10
373	20230601	151700	98404450	9780	9780	9780	9780	0
374	20230601	151600	98404450	9780	9780	9780	9780	0
375	20230601	151500	98404450	9780	9780	9780	9780	0
376	20230601	151400	98404450	9780	9780	9780	9780	0
377	20230601	151300	98404450	9780	9780	9780	9780	0
378	20230601	151200	98404450	9780	9780	9780	9780	0
379	20230601	151100	98404450	9780	9780	9780	9780	3
380	20230601	151000	98375110	9780	9780	9780	9780	0
381	20230601	150900	98375110	9780	9780	9780	9780	12
382	20230601	150800	98257750	9790	9790	9790	9790	0
383	20230601	150700	98257750	9790	9790	9790	9790	0
384	20230601	150600	98257750	9790	9790	9790	9790	0
385	20230601	150500	98257750	9790	9790	9790	9790	17
386	20230601	150400	98091320	9790	9790	9790	9790	1
387	20230601	150300	98081530	9790	9790	9790	9790	0
388	20230601	150200	98081530	9790	9770	9790	9770	146
389	20230601	150100	96653840	9770	9770	9770	9770	0
390	20230601	150000	96653840	9770	9770	9770	9770	0
391	20230601	145900	96653840	9770	9770	9770	9770	53
392	20230601	145800	96136030	9780	9780	9780	9780	0
393	20230601	145700	96136030	9780	9780	9780	9780	11
394	20230601	145600	96028450	9770	9770	9770	9770	19
395	20230601	145500	95842820	9770	9770	9770	9770	0
396	20230601	145400	95842820	9770	9770	9770	9770	0
397	20230601	145300	95842820	9770	9770	9770	9770	34
398	20230601	145200	95510640	9770	9770	9770	9770	0
399	20230601	145100	95510640	9770	9770	9770	9770	14
400	20230601	145000	95373860	9770	9770	9770	9770	33
401	20230601	144900	95051450	9760	9760	9760	9760	24
402	20230601	144800	94817210	9760	9760	9760	9760	0
403	20230601	144700	94817210	9760	9760	9760	9760	0
404	20230601	144600	94817210	9760	9760	9760	9760	2
405	20230601	144500	94797690	9770	9770	9770	9770	0
406	20230601	144400	94797690	9770	9760	9770	9760	7
407	20230601	144300	94729330	9760	9760	9760	9760	23
408	20230601	144200	94504850	9770	9770	9770	9770	0
409	20230601	144100	94504850	9770	9770	9770	9770	4
410	20230601	144000	94465770	9760	9760	9760	9760	0
411	20230601	143900	94465770	9760	9760	9760	9760	37
412	20230601	143800	94104650	9760	9760	9760	9760	0
413	20230601	143700	94104650	9760	9760	9760	9760	0
414	20230601	143600	94104650	9760	9760	9760	9760	21
415	20230601	143500	93899690	9760	9760	9760	9760	0
416	20230601	143400	93899690	9760	9760	9760	9760	3
417	20230601	143300	93870410	9760	9760	9760	9760	0
418	20230601	143200	93870410	9760	9760	9760	9760	36
419	20230601	143100	93519050	9760	9760	9760	9760	0
420	20230601	143000	93519050	9760	9760	9760	9760	0
421	20230601	142900	93519050	9760	9760	9760	9760	21
422	20230601	142800	93314090	9770	9770	9770	9770	0
423	20230601	142700	93314090	9770	9770	9770	9770	0
424	20230601	142600	93314090	9770	9770	9770	9770	28
425	20230601	142500	93040530	9770	9770	9770	9770	5
426	20230601	142400	92991680	9770	9770	9770	9770	67
427	20230601	142300	92337090	9760	9760	9760	9760	0
428	20230601	142200	92337090	9760	9760	9760	9760	24
429	20230601	142100	92102850	9760	9760	9760	9760	1
430	20230601	142000	92093090	9760	9760	9760	9760	3
431	20230601	141900	92063810	9760	9760	9760	9760	29
432	20230601	141800	91780770	9760	9760	9760	9760	2
433	20230601	141700	91761250	9760	9760	9760	9760	4
434	20230601	141600	91722210	9760	9760	9760	9760	21
435	20230601	141500	91517250	9760	9760	9760	9760	4
436	20230601	141400	91478210	9760	9760	9760	9760	0
437	20230601	141300	91478210	9760	9760	9760	9760	0
438	20230601	141200	91478210	9760	9770	9770	9760	44
439	20230601	141100	91048510	9770	9770	9770	9770	4
440	20230601	141000	91009430	9770	9770	9770	9770	0
441	20230601	140900	91009430	9770	9770	9770	9770	17
442	20230601	140800	90843340	9770	9770	9770	9770	5
443	20230601	140700	90794490	9770	9770	9770	9770	0
444	20230601	140600	90794490	9770	9770	9770	9770	0
445	20230601	140500	90794490	9770	9770	9770	9770	31
446	20230601	140400	90491620	9770	9770	9770	9770	11
447	20230601	140300	90384150	9770	9770	9770	9770	0
448	20230601	140200	90384150	9770	9770	9770	9770	19
449	20230601	140100	90198520	9770	9770	9770	9770	5
450	20230601	140000	90149670	9780	9760	9780	9760	1111
451	20230601	135900	79306110	9760	9760	9760	9760	30
452	20230601	135800	79013310	9770	9770	9770	9770	15
453	20230601	135700	78866760	9770	9770	9770	9770	0
454	20230601	135600	78866760	9770	9770	9770	9770	5
455	20230601	135500	78817910	9760	9760	9760	9760	21
456	20230601	135400	78612950	9760	9760	9760	9760	7
457	20230601	135300	78544630	9770	9770	9770	9770	6
458	20230601	135200	78486010	9770	9760	9770	9760	39
459	20230601	135100	78105270	9760	9760	9760	9760	4
460	20230601	135000	78066230	9760	9760	9760	9760	0
461	20230601	134900	78066230	9760	9760	9760	9760	0
462	20230601	134800	78066230	9760	9760	9760	9760	165
463	20230601	134700	76455830	9770	9760	9770	9760	18
464	20230601	134600	76280020	9760	9760	9760	9760	0
465	20230601	134500	76280020	9760	9760	9760	9760	36
466	20230601	134400	75928660	9760	9760	9760	9760	3
467	20230601	134300	75899380	9760	9760	9760	9760	0
468	20230601	134200	75899380	9760	9760	9760	9760	15
469	20230601	134100	75752980	9760	9760	9760	9760	0
470	20230601	134000	75752980	9760	9760	9760	9760	5
471	20230601	133900	75704180	9760	9760	9760	9760	0
472	20230601	133800	75704180	9760	9760	9760	9760	35
473	20230601	133700	75362580	9760	9760	9760	9760	3
474	20230601	133600	75333300	9760	9760	9760	9760	0
475	20230601	133500	75333300	9760	9760	9760	9760	16
476	20230601	133400	75177140	9760	9760	9760	9760	0
477	20230601	133300	75177140	9760	9760	9760	9760	7
478	20230601	133200	75108820	9760	9760	9760	9760	31
479	20230601	133100	74806260	9770	9770	9770	9770	1
480	20230601	133000	74796490	9760	9760	9760	9760	2
481	20230601	132900	74776970	9760	9760	9760	9760	0
482	20230601	132800	74776970	9760	9760	9760	9760	22
483	20230601	132700	74562250	9760	9760	9760	9760	0
484	20230601	132600	74562250	9760	9760	9760	9760	5
485	20230601	132500	74513450	9760	9760	9760	9760	33
486	20230601	132400	74191370	9760	9760	9760	9760	0
487	20230601	132300	74191370	9760	9760	9760	9760	3
488	20230601	132200	74162090	9760	9760	9760	9760	21
489	20230601	132100	73957130	9760	9760	9760	9760	0
490	20230601	132000	73957130	9760	9760	9760	9760	0
491	20230601	131900	73957130	9760	9760	9760	9760	6
492	20230601	131800	73898570	9760	9760	9760	9760	35
493	20230601	131700	73556970	9760	9760	9760	9760	0
494	20230601	131600	73556970	9760	9760	9760	9760	2
495	20230601	131500	73537450	9760	9760	9760	9760	15
496	20230601	131400	73391050	9760	9760	9760	9760	0
497	20230601	131300	73391050	9760	9760	9760	9760	6
498	20230601	131200	73332490	9760	9770	9770	9760	15
499	20230601	131100	73185990	9760	9760	9760	9760	32
500	20230601	131000	72873670	9760	9760	9760	9760	0
501	20230601	130900	72873670	9760	9760	9760	9760	3
502	20230601	130800	72844390	9760	9760	9760	9760	18
503	20230601	130700	72668710	9760	9760	9760	9760	2
504	20230601	130600	72649190	9760	9760	9760	9760	6
505	20230601	130500	72590630	9760	9760	9760	9760	31
506	20230601	130400	72288070	9760	9760	9760	9760	3
507	20230601	130300	72258790	9760	9760	9760	9760	0
508	20230601	130200	72258790	9760	9760	9760	9760	3
509	20230601	130100	72229510	9760	9760	9760	9760	19
510	20230601	130000	72044070	9760	9760	9760	9760	0
511	20230601	125900	72044070	9760	9760	9760	9760	4
512	20230601	125800	72005030	9760	9760	9760	9760	36
513	20230601	125700	71653670	9760	9760	9760	9760	0
514	20230601	125600	71653670	9760	9760	9760	9760	0
515	20230601	125500	71653670	9760	9760	9760	9760	4
516	20230601	125400	71614630	9760	9770	9770	9760	17
517	20230601	125300	71448690	9760	9760	9760	9760	0
518	20230601	125200	71448690	9760	9760	9760	9760	5
519	20230601	125100	71399890	9760	9760	9760	9760	31
520	20230601	125000	71097330	9760	9760	9760	9760	5
521	20230601	124900	71048530	9760	9760	9760	9760	0
522	20230601	124800	71048530	9760	9760	9760	9760	22
523	20230601	124700	70833810	9760	9760	9760	9760	0
524	20230601	124600	70833810	9760	9760	9760	9760	3
525	20230601	124500	70804530	9760	9760	9760	9760	4
526	20230601	124400	70765490	9770	9780	9780	9770	24
527	20230601	124300	70530980	9770	9770	9770	9770	6
528	20230601	124200	70472360	9770	9770	9770	9770	15
529	20230601	124100	70325810	9770	9770	9770	9770	21
530	20230601	124000	70120640	9770	9770	9770	9770	0
531	20230601	123900	70120640	9770	9770	9770	9770	3
532	20230601	123800	70091330	9770	9770	9770	9770	44
533	20230601	123700	69661450	9770	9770	9770	9770	4
534	20230601	123600	69622370	9770	9770	9770	9770	3
535	20230601	123500	69593060	9770	9770	9770	9770	0
536	20230601	123400	69593060	9770	9780	9780	9770	21
537	20230601	123300	69387870	9760	9770	9770	9760	18
538	20230601	123200	69212070	9760	9760	9760	9760	0
539	20230601	123100	69212070	9760	9760	9760	9760	39
540	20230601	123000	68831430	9770	9770	9770	9770	5
541	20230601	122900	68782580	9760	9760	9760	9760	0
542	20230601	122800	68782580	9760	9760	9760	9760	0
543	20230601	122700	68782580	9760	9760	9760	9760	6
544	20230601	122600	68724020	9760	9760	9760	9760	0
545	20230601	122500	68724020	9760	9760	9760	9760	3
546	20230601	122400	68694740	9770	9770	9770	9770	43
547	20230601	122300	68274630	9770	9770	9770	9770	0
548	20230601	122200	68274630	9770	9770	9770	9770	16
549	20230601	122100	68118310	9760	9760	9760	9760	16
550	20230601	122000	67962150	9760	9760	9760	9760	0
551	20230601	121900	67962150	9760	9760	9760	9760	10
552	20230601	121800	67864550	9760	9760	9760	9760	136
553	20230601	121700	66537190	9760	9770	9770	9760	40
554	20230601	121600	66146780	9770	9770	9770	9770	0
555	20230601	121500	66146780	9770	9770	9770	9770	0
556	20230601	121400	66146780	9770	9770	9770	9770	3
557	20230601	121300	66117470	9770	9770	9770	9770	2
558	20230601	121200	66097930	9770	9770	9770	9770	0
559	20230601	121100	66097930	9770	9770	9770	9770	33
560	20230601	121000	65775520	9770	9770	9770	9770	6
561	20230601	120900	65716900	9770	9770	9770	9770	3
562	20230601	120800	65687590	9770	9770	9770	9770	0
563	20230601	120700	65687590	9770	9760	9770	9760	60
564	20230601	120600	65101410	9760	9760	9760	9760	0
565	20230601	120500	65101410	9760	9760	9760	9760	0
566	20230601	120400	65101410	9760	9760	9760	9760	30
567	20230601	120300	64808610	9770	9760	9770	9760	10
568	20230601	120200	64710970	9760	9760	9760	9760	0
569	20230601	120100	64710970	9760	9760	9760	9760	0
570	20230601	120000	64710970	9760	9760	9760	9760	25
571	20230601	115900	64466970	9760	9760	9760	9760	0
572	20230601	115800	64466970	9760	9760	9760	9760	10
573	20230601	115700	64369370	9760	9760	9760	9760	33
574	20230601	115600	64047290	9760	9760	9760	9760	6
575	20230601	115500	63988730	9760	9760	9760	9760	0
576	20230601	115400	63988730	9760	9760	9760	9760	18
577	20230601	115300	63813050	9760	9760	9760	9760	2
578	20230601	115200	63793530	9760	9760	9760	9760	0
579	20230601	115100	63793530	9760	9760	9760	9760	0
580	20230601	115000	63793530	9760	9760	9760	9760	35
581	20230601	114900	63451930	9760	9760	9760	9760	6
582	20230601	114800	63393370	9760	9760	9760	9760	0
583	20230601	114700	63393370	9760	9760	9760	9760	15
584	20230601	114600	63246970	9760	9760	9760	9760	3
585	20230601	114500	63217690	9760	9760	9760	9760	0
586	20230601	114400	63217690	9760	9760	9760	9760	30
587	20230601	114300	62924890	9760	9760	9760	9760	0
588	20230601	114200	62924890	9760	9760	9760	9760	4
589	20230601	114100	62885850	9760	9760	9760	9760	0
590	20230601	114000	62885850	9760	9760	9760	9760	21
591	20230601	113900	62680890	9760	9760	9760	9760	7
592	20230601	113800	62612570	9770	9760	9770	9760	8
593	20230601	113700	62534440	9760	9760	9760	9760	33
594	20230601	113600	62212360	9760	9760	9760	9760	3
595	20230601	113500	62183080	9760	9770	9770	9760	29
596	20230601	113400	61899840	9760	9760	9760	9760	3
597	20230601	113300	61870560	9760	9770	9770	9760	22
598	20230601	113200	61655790	9760	9760	9760	9760	3
599	20230601	113100	61626510	9770	9770	9770	9770	0
600	20230601	113000	61626510	9770	9770	9770	9770	9
601	20230601	112900	61538580	9770	9770	9770	9770	4
602	20230601	112800	61499500	9780	9780	9780	9780	5
603	20230601	112700	61450600	9780	9780	9780	9780	0
604	20230601	112600	61450600	9780	9780	9780	9780	0
605	20230601	112500	61450600	9780	9770	9780	9770	107
606	20230601	112400	60404180	9770	9770	9770	9770	2
607	20230601	112300	60384640	9760	9760	9760	9760	30
608	20230601	112200	60091840	9760	9760	9760	9760	6
609	20230601	112100	60033280	9760	9760	9760	9760	0
610	20230601	112000	60033280	9760	9760	9760	9760	19
611	20230601	111900	59847840	9760	9760	9760	9760	0
612	20230601	111800	59847840	9760	9760	9760	9760	3
613	20230601	111700	59818560	9770	9770	9770	9770	26
614	20230601	111600	59564540	9770	9770	9770	9770	74
615	20230601	111500	58841560	9760	9760	9760	9760	9
616	20230601	111400	58753720	9760	9760	9760	9760	0
617	20230601	111300	58753720	9760	9760	9760	9760	23
618	20230601	111200	58529240	9760	9760	9760	9760	0
619	20230601	111100	58529240	9760	9760	9760	9760	3
620	20230601	111000	58499960	9760	9760	9760	9760	33
621	20230601	110900	58177880	9770	9770	9770	9770	0
622	20230601	110800	58177880	9770	9770	9770	9770	630
623	20230601	110700	52022780	9770	9770	9770	9770	0
624	20230601	110600	52022780	9770	9770	9770	9770	18
625	20230601	110500	51846920	9770	9770	9770	9770	0
626	20230601	110400	51846920	9770	9770	9770	9770	4
627	20230601	110300	51807840	9770	9770	9770	9770	29
628	20230601	110200	51524510	9770	9770	9770	9770	0
629	20230601	110100	51524510	9770	9770	9770	9770	12
630	20230601	110000	51407270	9770	9770	9770	9770	51
631	20230601	105900	50909000	9770	9770	9770	9770	22
632	20230601	105800	50694060	9770	9770	9770	9770	11
633	20230601	105700	50586590	9770	9770	9770	9770	13
634	20230601	105600	50459580	9770	9780	9780	9770	36
635	20230601	105500	50107810	9770	9770	9770	9770	11
636	20230601	105400	50000340	9770	9770	9770	9770	18
637	20230601	105300	49824480	9770	9780	9780	9770	32
638	20230601	105200	49511830	9780	9770	9780	9770	46
639	20230601	105100	49062400	9770	9770	9770	9770	22
640	20230601	105000	48847460	9770	9780	9780	9770	15
641	20230601	104900	48700890	9780	9790	9790	9780	36
642	20230601	104800	48348800	9790	9790	9790	9790	0
643	20230601	104700	48348800	9790	9780	9790	9780	5
644	20230601	104600	48299890	9780	9780	9780	9780	37
645	20230601	104500	47938030	9780	9770	9780	9770	35
646	20230601	104400	47595840	9770	9770	9770	9770	15
647	20230601	104300	47449290	9770	9770	9770	9770	48
648	20230601	104200	46980330	9780	9770	9780	9770	12
649	20230601	104100	46863080	9770	9770	9770	9770	11
650	20230601	104000	46755610	9770	9770	9770	9770	16
651	20230601	103900	46599290	9770	9770	9770	9770	39
652	20230601	103800	46218260	9770	9770	9770	9770	11
653	20230601	103700	46110790	9770	9770	9770	9770	14
654	20230601	103600	45974010	9770	9770	9770	9770	43
655	20230601	103500	45553900	9770	9770	9770	9770	11
656	20230601	103400	45446430	9770	9770	9770	9770	11
657	20230601	103300	45338960	9770	9770	9770	9770	27
658	20230601	103200	45075170	9770	9770	9770	9770	11
659	20230601	103100	44967700	9770	9770	9770	9770	11
660	20230601	103000	44860230	9770	9780	9780	9770	61
661	20230601	102900	44264210	9770	9770	9770	9770	43
662	20230601	102800	43844100	9770	9770	9770	9770	11
663	20230601	102700	43736630	9770	9770	9770	9770	11
664	20230601	102600	43629160	9770	9770	9770	9770	29
665	20230601	102500	43345830	9770	9770	9770	9770	41
666	20230601	102400	42945260	9770	9770	9770	9770	22
667	20230601	102300	42730320	9770	9770	9770	9770	27
668	20230601	102200	42466530	9770	9770	9770	9770	42
669	20230601	102100	42056190	9770	9770	9770	9770	11
670	20230601	102000	41948720	9780	9780	9780	9780	1139
671	20230601	101900	30809300	9780	9780	9780	9780	24
672	20230601	101800	30574580	9790	9790	9790	9790	4
673	20230601	101700	30535420	9790	9790	9790	9790	0
674	20230601	101600	30535420	9790	9780	9790	9780	20
675	20230601	101500	30339810	9790	9790	9790	9790	22
676	20230601	101400	30124430	9790	9790	9790	9790	4
677	20230601	101300	30085270	9780	9780	9780	9780	22
678	20230601	101200	29870110	9780	9780	9780	9780	39
679	20230601	101100	29488690	9780	9780	9780	9780	72
680	20230601	101000	28784530	9780	9780	9780	9780	22
681	20230601	100900	28569370	9780	9780	9780	9780	62
682	20230601	100800	27963010	9790	9790	9790	9790	0
683	20230601	100700	27963010	9790	9790	9790	9790	0
684	20230601	100600	27963010	9790	9780	9790	9780	52
685	20230601	100500	27454240	9780	9780	9780	9780	16
686	20230601	100400	27297760	9780	9780	9780	9780	11
687	20230601	100300	27190180	9780	9780	9780	9780	12
688	20230601	100200	27072820	9780	9780	9780	9780	49
689	20230601	100100	26593600	9780	9780	9780	9780	11
690	20230601	100000	26486020	9780	9780	9780	9780	47
691	20230601	095900	26026360	9780	9780	9780	9780	28
692	20230601	095800	25752520	9780	9780	9780	9780	6
693	20230601	095700	25693840	9790	9790	9790	9790	0
694	20230601	095600	25693840	9790	9780	9790	9780	21
695	20230601	095500	25488360	9780	9780	9780	9780	55
696	20230601	095400	24950460	9780	9780	9780	9780	11
697	20230601	095300	24842880	9780	9790	9790	9780	15
698	20230601	095200	24696130	9790	9790	9790	9790	39
699	20230601	095100	24314320	9790	9790	9790	9790	14
700	20230601	095000	24177260	9800	9800	9800	9800	0
701	20230601	094900	24177260	9800	9790	9800	9790	94
702	20230601	094800	23256500	9790	9790	9790	9790	25
703	20230601	094700	23011750	9790	9790	9790	9790	11
704	20230601	094600	22904060	9790	9790	9790	9790	13
705	20230601	094500	22776790	9790	9790	9800	9790	37
706	20230601	094400	22414460	9790	9790	9790	9790	11
707	20230601	094300	22306770	9790	9790	9790	9790	40
708	20230601	094200	21915170	9790	9790	9790	9790	48
709	20230601	094100	21445250	9790	9790	9790	9790	28
710	20230601	094000	21171130	9790	9790	9790	9790	13
711	20230601	093900	21043860	9800	9790	9800	9790	34
712	20230601	093800	20710990	9800	9790	9800	9790	22
713	20230601	093700	20495590	9800	9790	9800	9790	12
714	20230601	093600	20378100	9790	9790	9790	9790	311
715	20230601	093500	17333410	9790	9800	9800	9790	28
716	20230601	093400	17059280	9790	9790	9790	9790	14
717	20230601	093300	16922220	9790	9790	9790	9790	12
718	20230601	093200	16804740	9790	9790	9790	9790	23
719	20230601	093100	16579570	9790	9790	9790	9790	6
720	20230601	093000	16520830	9790	9790	9790	9790	0
721	20230601	092900	16520830	9790	9790	9790	9790	0
722	20230601	092800	16520830	9790	9790	9790	9790	24
723	20230601	092700	16285870	9790	9790	9790	9790	2
724	20230601	092600	16266290	9780	9780	9780	9780	0
725	20230601	092500	16266290	9780	9780	9780	9780	3
726	20230601	092400	16236950	9780	9780	9780	9780	9
727	20230601	092300	16148930	9790	9790	9790	9790	19
728	20230601	092200	15962920	9790	9790	9790	9790	3
729	20230601	092100	15933550	9790	9790	9790	9790	0
730	20230601	092000	15933550	9790	9790	9790	9790	1
731	20230601	091900	15923760	9790	9790	9790	9790	3
732	20230601	091800	15894390	9790	9790	9790	9790	2
733	20230601	091700	15874810	9790	9790	9790	9790	6
734	20230601	091600	15816070	9780	9790	9790	9780	20
735	20230601	091500	15620460	9780	9780	9780	9780	3
736	20230601	091400	15591120	9780	9790	9790	9780	1000
737	20230601	091300	5806130	9790	9790	9790	9790	2
738	20230601	091200	5786550	9780	9790	9790	9780	39
739	20230601	091100	5405120	9790	9790	9790	9790	2
740	20230601	091000	5385540	9790	9790	9790	9790	213
741	20230601	090900	3300270	9790	9790	9790	9790	34
742	20230601	090800	2967410	9800	9800	9800	9800	0
743	20230601	090700	2967410	9800	9800	9800	9800	0
744	20230601	090600	2967410	9800	9810	9810	9800	3
745	20230601	090500	2938000	9800	9800	9800	9800	0
746	20230601	090400	2938000	9800	9800	9800	9800	99
747	20230601	090300	1967800	9790	9790	9790	9790	0
748	20230601	090200	1967800	9790	9790	9790	9790	0
749	20230601	090100	1967800	9790	9790	9790	9790	200
750	20230601	090000	9800	9800	9800	9800	9800	1