KissMeData/042520/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202500	915765360	13630	13630	13630	13630	1223
3	20230602	202400	915765360	13630	13630	13630	13630	0
4	20230602	202300	915765360	13630	13630	13630	13630	0
5	20230602	202200	915765360	13630	13630	13630	13630	0
6	20230602	202100	915765360	13630	13630	13630	13630	0
7	20230602	202000	915765360	13630	13630	13630	13630	0
8	20230602	201900	915765360	13630	13630	13630	13630	0
9	20230602	201800	915765360	13630	13630	13630	13630	0
10	20230602	201700	915765360	13630	13630	13630	13630	0
11	20230602	201600	915765360	13630	13630	13630	13630	0
12	20230602	201500	915765360	13630	13630	13630	13630	0
13	20230602	201400	915765360	13630	13630	13630	13630	0
14	20230602	201300	915765360	13630	13630	13630	13630	0
15	20230602	201200	915765360	13630	13630	13630	13630	0
16	20230602	201100	915765360	13630	13630	13630	13630	0
17	20230602	201000	915765360	13630	13630	13630	13630	0
18	20230602	200900	915765360	13630	13630	13630	13630	0
19	20230602	200800	915765360	13630	13630	13630	13630	0
20	20230602	200700	915765360	13630	13630	13630	13630	0
21	20230602	200600	915765360	13630	13630	13630	13630	0
22	20230602	200500	915765360	13630	13630	13630	13630	0
23	20230602	200400	915765360	13630	13630	13630	13630	0
24	20230602	200300	915765360	13630	13630	13630	13630	0
25	20230602	200200	915765360	13630	13630	13630	13630	0
26	20230602	200100	915765360	13630	13630	13630	13630	0
27	20230602	200000	915765360	13630	13630	13630	13630	0
28	20230602	195900	915765360	13630	13630	13630	13630	0
29	20230602	195800	915765360	13630	13630	13630	13630	0
30	20230602	195700	915765360	13630	13630	13630	13630	0
31	20230602	195600	915765360	13630	13630	13630	13630	0
32	20230602	195500	915765360	13630	13630	13630	13630	1223
33	20230602	195400	915765360	13630	13630	13630	13630	0
34	20230602	195300	915765360	13630	13630	13630	13630	0
35	20230602	195200	915765360	13630	13630	13630	13630	0
36	20230602	195100	915765360	13630	13630	13630	13630	0
37	20230602	195000	915765360	13630	13630	13630	13630	0
38	20230602	194900	915765360	13630	13630	13630	13630	0
39	20230602	194800	915765360	13630	13630	13630	13630	0
40	20230602	194700	915765360	13630	13630	13630	13630	0
41	20230602	194600	915765360	13630	13630	13630	13630	0
42	20230602	194500	915765360	13630	13630	13630	13630	0
43	20230602	194400	915765360	13630	13630	13630	13630	0
44	20230602	194300	915765360	13630	13630	13630	13630	0
45	20230602	194200	915765360	13630	13630	13630	13630	0
46	20230602	194100	915765360	13630	13630	13630	13630	0
47	20230602	194000	915765360	13630	13630	13630	13630	0
48	20230602	193900	915765360	13630	13630	13630	13630	0
49	20230602	193800	915765360	13630	13630	13630	13630	0
50	20230602	193700	915765360	13630	13630	13630	13630	0
51	20230602	193600	915765360	13630	13630	13630	13630	0
52	20230602	193500	915765360	13630	13630	13630	13630	0
53	20230602	193400	915765360	13630	13630	13630	13630	0
54	20230602	193300	915765360	13630	13630	13630	13630	0
55	20230602	193200	915765360	13630	13630	13630	13630	0
56	20230602	193100	915765360	13630	13630	13630	13630	0
57	20230602	193000	915765360	13630	13630	13630	13630	0
58	20230602	192900	915765360	13630	13630	13630	13630	0
59	20230602	192800	915765360	13630	13630	13630	13630	0
60	20230602	192700	915765360	13630	13630	13630	13630	0
61	20230602	192600	915765360	13630	13630	13630	13630	0
62	20230602	192500	915765360	13630	13630	13630	13630	1223
63	20230602	192400	915765360	13630	13630	13630	13630	0
64	20230602	192300	915765360	13630	13630	13630	13630	0
65	20230602	192200	915765360	13630	13630	13630	13630	0
66	20230602	192100	915765360	13630	13630	13630	13630	0
67	20230602	192000	915765360	13630	13630	13630	13630	0
68	20230602	191900	915765360	13630	13630	13630	13630	0
69	20230602	191800	915765360	13630	13630	13630	13630	0
70	20230602	191700	915765360	13630	13630	13630	13630	0
71	20230602	191600	915765360	13630	13630	13630	13630	0
72	20230602	191500	915765360	13630	13630	13630	13630	0
73	20230602	191400	915765360	13630	13630	13630	13630	0
74	20230602	191300	915765360	13630	13630	13630	13630	0
75	20230602	191200	915765360	13630	13630	13630	13630	0
76	20230602	191100	915765360	13630	13630	13630	13630	0
77	20230602	191000	915765360	13630	13630	13630	13630	0
78	20230602	190900	915765360	13630	13630	13630	13630	0
79	20230602	190800	915765360	13630	13630	13630	13630	0
80	20230602	190700	915765360	13630	13630	13630	13630	0
81	20230602	190600	915765360	13630	13630	13630	13630	0
82	20230602	190500	915765360	13630	13630	13630	13630	0
83	20230602	190400	915765360	13630	13630	13630	13630	0
84	20230602	190300	915765360	13630	13630	13630	13630	0
85	20230602	190200	915765360	13630	13630	13630	13630	0
86	20230602	190100	915765360	13630	13630	13630	13630	0
87	20230602	190000	915765360	13630	13630	13630	13630	0
88	20230602	185900	915765360	13630	13630	13630	13630	0
89	20230602	185800	915765360	13630	13630	13630	13630	0
90	20230602	185700	915765360	13630	13630	13630	13630	0
91	20230602	185600	915765360	13630	13630	13630	13630	0
92	20230602	185500	915765360	13630	13630	13630	13630	1223
93	20230602	185400	915765360	13630	13630	13630	13630	0
94	20230602	185300	915765360	13630	13630	13630	13630	0
95	20230602	185200	915765360	13630	13630	13630	13630	0
96	20230602	185100	915765360	13630	13630	13630	13630	0
97	20230602	185000	915765360	13630	13630	13630	13630	0
98	20230602	184900	915765360	13630	13630	13630	13630	0
99	20230602	184800	915765360	13630	13630	13630	13630	0
100	20230602	184700	915765360	13630	13630	13630	13630	0
101	20230602	184600	915765360	13630	13630	13630	13630	0
102	20230602	184500	915765360	13630	13630	13630	13630	0
103	20230602	184400	915765360	13630	13630	13630	13630	0
104	20230602	184300	915765360	13630	13630	13630	13630	0
105	20230602	184200	915765360	13630	13630	13630	13630	0
106	20230602	184100	915765360	13630	13630	13630	13630	0
107	20230602	184000	915765360	13630	13630	13630	13630	0
108	20230602	183900	915765360	13630	13630	13630	13630	0
109	20230602	183800	915765360	13630	13630	13630	13630	0
110	20230602	183700	915765360	13630	13630	13630	13630	0
111	20230602	183600	915765360	13630	13630	13630	13630	0
112	20230602	183500	915765360	13630	13630	13630	13630	0
113	20230602	183400	915765360	13630	13630	13630	13630	0
114	20230602	183300	915765360	13630	13630	13630	13630	0
115	20230602	183200	915765360	13630	13630	13630	13630	0
116	20230602	183100	915765360	13630	13630	13630	13630	0
117	20230602	183000	915765360	13630	13630	13630	13630	0
118	20230602	182900	915765360	13630	13630	13630	13630	0
119	20230602	182800	915765360	13630	13630	13630	13630	0
120	20230602	182700	915765360	13630	13630	13630	13630	0
121	20230602	182600	915765360	13630	13630	13630	13630	0
122	20230602	182500	915765360	13630	13630	13630	13630	1223
123	20230602	182400	915765360	13630	13630	13630	13630	0
124	20230602	182300	915765360	13630	13630	13630	13630	0
125	20230602	182200	915765360	13630	13630	13630	13630	0
126	20230602	182100	915765360	13630	13630	13630	13630	0
127	20230602	182000	915765360	13630	13630	13630	13630	0
128	20230602	181900	915765360	13630	13630	13630	13630	0
129	20230602	181800	915765360	13630	13630	13630	13630	0
130	20230602	181700	915765360	13630	13630	13630	13630	0
131	20230602	181600	915765360	13630	13630	13630	13630	0
132	20230602	181500	915765360	13630	13630	13630	13630	0
133	20230602	181400	915765360	13630	13630	13630	13630	0
134	20230602	181300	915765360	13630	13630	13630	13630	0
135	20230602	181200	915765360	13630	13630	13630	13630	0
136	20230602	181100	915765360	13630	13630	13630	13630	0
137	20230602	181000	915765360	13630	13630	13630	13630	0
138	20230602	180900	915765360	13630	13630	13630	13630	0
139	20230602	180800	915765360	13630	13630	13630	13630	0
140	20230602	180700	915765360	13630	13630	13630	13630	0
141	20230602	180600	915765360	13630	13630	13630	13630	0
142	20230602	180500	915765360	13630	13630	13630	13630	0
143	20230602	180400	915765360	13630	13630	13630	13630	0
144	20230602	180300	915765360	13630	13630	13630	13630	0
145	20230602	180200	915765360	13630	13630	13630	13630	0
146	20230602	180100	915765360	13630	13630	13630	13630	0
147	20230602	180000	915765360	13630	13630	13630	13630	0
148	20230602	175900	915765360	13630	13630	13630	13630	0
149	20230602	175800	915765360	13630	13630	13630	13630	0
150	20230602	175700	915765360	13630	13630	13630	13630	0
151	20230602	175600	915765360	13630	13630	13630	13630	0
152	20230602	175500	915765360	13630	13630	13630	13630	1223
153	20230602	175400	915765360	13630	13630	13630	13630	0
154	20230602	175300	915765360	13630	13630	13630	13630	0
155	20230602	175200	915765360	13630	13630	13630	13630	0
156	20230602	175100	915765360	13630	13630	13630	13630	0
157	20230602	175000	915765360	13630	13630	13630	13630	0
158	20230602	174900	915765360	13630	13630	13630	13630	0
159	20230602	174800	915765360	13630	13630	13630	13630	0
160	20230602	174700	915765360	13630	13630	13630	13630	0
161	20230602	174600	915765360	13630	13630	13630	13630	0
162	20230602	174500	915765360	13630	13630	13630	13630	0
163	20230602	174400	915765360	13630	13630	13630	13630	0
164	20230602	174300	915765360	13630	13630	13630	13630	0
165	20230602	174200	915765360	13630	13630	13630	13630	0
166	20230602	174100	915765360	13630	13630	13630	13630	0
167	20230602	174000	915765360	13630	13630	13630	13630	0
168	20230602	173900	915765360	13630	13630	13630	13630	0
169	20230602	173800	915765360	13630	13630	13630	13630	0
170	20230602	173700	915765360	13630	13630	13630	13630	0
171	20230602	173600	915765360	13630	13630	13630	13630	0
172	20230602	173500	915765360	13630	13630	13630	13630	0
173	20230602	173400	915765360	13630	13630	13630	13630	0
174	20230602	173300	915765360	13630	13630	13630	13630	0
175	20230602	173200	915765360	13630	13630	13630	13630	0
176	20230602	173100	915765360	13630	13630	13630	13630	0
177	20230602	173000	915765360	13630	13630	13630	13630	0
178	20230602	172900	915765360	13630	13630	13630	13630	0
179	20230602	172800	915765360	13630	13630	13630	13630	0
180	20230602	172700	915765360	13630	13630	13630	13630	0
181	20230602	172600	915765360	13630	13630	13630	13630	0
182	20230602	172500	915765360	13630	13630	13630	13630	1223
183	20230602	172400	915765360	13630	13630	13630	13630	0
184	20230602	172300	915765360	13630	13630	13630	13630	0
185	20230602	172200	915765360	13630	13630	13630	13630	0
186	20230602	172100	915765360	13630	13630	13630	13630	0
187	20230602	172000	915765360	13630	13630	13630	13630	0
188	20230602	171900	915765360	13630	13630	13630	13630	0
189	20230602	171800	915765360	13630	13630	13630	13630	0
190	20230602	171700	915765360	13630	13630	13630	13630	0
191	20230602	171600	915765360	13630	13630	13630	13630	0
192	20230602	171500	915765360	13630	13630	13630	13630	0
193	20230602	171400	915765360	13630	13630	13630	13630	0
194	20230602	171300	915765360	13630	13630	13630	13630	0
195	20230602	171200	915765360	13630	13630	13630	13630	0
196	20230602	171100	915765360	13630	13630	13630	13630	0
197	20230602	171000	915765360	13630	13630	13630	13630	0
198	20230602	170900	915765360	13630	13630	13630	13630	0
199	20230602	170800	915765360	13630	13630	13630	13630	0
200	20230602	170700	915765360	13630	13630	13630	13630	0
201	20230602	170600	915765360	13630	13630	13630	13630	0
202	20230602	170500	915765360	13630	13630	13630	13630	0
203	20230602	170400	915765360	13630	13630	13630	13630	0
204	20230602	170300	915765360	13630	13630	13630	13630	0
205	20230602	170200	915765360	13630	13630	13630	13630	0
206	20230602	170100	915765360	13630	13630	13630	13630	0
207	20230602	170000	915765360	13630	13630	13630	13630	0
208	20230602	165900	915765360	13630	13630	13630	13630	0
209	20230602	165800	915765360	13630	13630	13630	13630	0
210	20230602	165700	915765360	13630	13630	13630	13630	0
211	20230602	165600	915765360	13630	13630	13630	13630	0
212	20230602	165500	915765360	13630	13630	13630	13630	1223
213	20230602	165400	915765360	13630	13630	13630	13630	0
214	20230602	165300	915765360	13630	13630	13630	13630	0
215	20230602	165200	915765360	13630	13630	13630	13630	0
216	20230602	165100	915765360	13630	13630	13630	13630	0
217	20230602	165000	915765360	13630	13630	13630	13630	0
218	20230602	164900	915765360	13630	13630	13630	13630	0
219	20230602	164800	915765360	13630	13630	13630	13630	0
220	20230602	164700	915765360	13630	13630	13630	13630	0
221	20230602	164600	915765360	13630	13630	13630	13630	0
222	20230602	164500	915765360	13630	13630	13630	13630	0
223	20230602	164400	915765360	13630	13630	13630	13630	0
224	20230602	164300	915765360	13630	13630	13630	13630	0
225	20230602	164200	915765360	13630	13630	13630	13630	0
226	20230602	164100	915765360	13630	13630	13630	13630	0
227	20230602	164000	915765360	13630	13630	13630	13630	0
228	20230602	163900	915765360	13630	13630	13630	13630	0
229	20230602	163800	915765360	13630	13630	13630	13630	0
230	20230602	163700	915765360	13630	13630	13630	13630	0
231	20230602	163600	915765360	13630	13630	13630	13630	0
232	20230602	163500	915765360	13630	13630	13630	13630	0
233	20230602	163400	915765360	13630	13630	13630	13630	0
234	20230602	163300	915765360	13630	13630	13630	13630	0
235	20230602	163200	915765360	13630	13630	13630	13630	0
236	20230602	163100	915765360	13630	13630	13630	13630	0
237	20230602	163000	915765360	13630	13630	13630	13630	0
238	20230602	162900	915765360	13630	13630	13630	13630	0
239	20230602	162800	915765360	13630	13630	13630	13630	0
240	20230602	162700	915765360	13630	13630	13630	13630	0
241	20230602	162600	915765360	13630	13630	13630	13630	0
242	20230602	162500	915765360	13630	13630	13630	13630	1223
243	20230602	162400	915765360	13630	13630	13630	13630	0
244	20230602	162300	915765360	13630	13630	13630	13630	0
245	20230602	162200	915765360	13630	13630	13630	13630	0
246	20230602	162100	915765360	13630	13630	13630	13630	0
247	20230602	162000	915765360	13630	13630	13630	13630	0
248	20230602	161900	915765360	13630	13630	13630	13630	0
249	20230602	161800	915765360	13630	13630	13630	13630	0
250	20230602	161700	915765360	13630	13630	13630	13630	0
251	20230602	161600	915765360	13630	13630	13630	13630	0
252	20230602	161500	915765360	13630	13630	13630	13630	0
253	20230602	161400	915765360	13630	13630	13630	13630	0
254	20230602	161300	915765360	13630	13630	13630	13630	0
255	20230602	161200	915765360	13630	13630	13630	13630	0
256	20230602	161100	915765360	13630	13630	13630	13630	0
257	20230602	161000	915765360	13630	13630	13630	13630	0
258	20230602	160900	915765360	13630	13630	13630	13630	0
259	20230602	160800	915765360	13630	13630	13630	13630	0
260	20230602	160700	915765360	13630	13630	13630	13630	0
261	20230602	160600	915765360	13630	13630	13630	13630	0
262	20230602	160500	915765360	13630	13630	13630	13630	0
263	20230602	160400	915765360	13630	13630	13630	13630	0
264	20230602	160300	915765360	13630	13630	13630	13630	0
265	20230602	160200	915765360	13630	13630	13630	13630	0
266	20230602	160100	915765360	13630	13630	13630	13630	0
267	20230602	160000	915765360	13630	13630	13630	13630	0
268	20230602	155900	915765360	13630	13630	13630	13630	0
269	20230602	155800	915765360	13630	13630	13630	13630	0
270	20230602	155700	915765360	13630	13630	13630	13630	0
271	20230602	155600	915765360	13630	13630	13630	13630	0
272	20230602	155500	915765360	13630	13630	13630	13630	1223
273	20230602	155400	915765360	13630	13630	13630	13630	0
274	20230602	155300	915765360	13630	13630	13630	13630	0
275	20230602	155200	915765360	13630	13630	13630	13630	0
276	20230602	155100	915765360	13630	13630	13630	13630	0
277	20230602	155000	915765360	13630	13630	13630	13630	0
278	20230602	154900	915765360	13630	13630	13630	13630	0
279	20230602	154800	915765360	13630	13630	13630	13630	0
280	20230602	154700	915765360	13630	13630	13630	13630	0
281	20230602	154600	915765360	13630	13630	13630	13630	0
282	20230602	154500	915765360	13630	13630	13630	13630	0
283	20230602	154400	915765360	13630	13630	13630	13630	0
284	20230602	154300	915765360	13630	13630	13630	13630	0
285	20230602	154200	915765360	13630	13630	13630	13630	0
286	20230602	154100	915765360	13630	13630	13630	13630	0
287	20230602	154000	915765360	13630	13630	13630	13630	0
288	20230602	153900	915765360	13630	13630	13630	13630	0
289	20230602	153800	915765360	13630	13630	13630	13630	0
290	20230602	153700	915765360	13630	13630	13630	13630	0
291	20230602	153600	915765360	13630	13630	13630	13630	0
292	20230602	153500	915765360	13630	13630	13630	13630	0
293	20230602	153400	915765360	13630	13630	13630	13630	0
294	20230602	153300	915765360	13630	13630	13630	13630	0
295	20230602	153200	915765360	13630	13630	13630	13630	0
296	20230602	153100	915765360	13630	13630	13630	13630	0
297	20230602	153000	915765360	13630	13630	13630	13630	1223
298	20230602	152900	899095870	13620	13620	13620	13620	0
299	20230602	152800	899095870	13620	13620	13620	13620	0
300	20230602	152700	899095870	13620	13620	13620	13620	0
301	20230602	152600	899095870	13620	13620	13620	13620	0
302	20230602	152500	899095870	13620	13620	13620	13620	0
303	20230602	152400	899095870	13620	13620	13620	13620	0
304	20230602	152300	899095870	13620	13620	13620	13620	0
305	20230602	152200	899095870	13620	13620	13620	13620	0
306	20230602	152100	899095870	13620	13620	13620	13620	0
307	20230602	152000	899095870	13620	13620	13620	13620	0
308	20230602	151900	899095870	13620	13620	13620	13620	243
309	20230602	151800	895786210	13620	13620	13620	13620	0
310	20230602	151700	895786210	13620	13620	13620	13620	11
311	20230602	151600	895636390	13620	13620	13620	13620	11
312	20230602	151500	895486570	13610	13610	13610	13610	369
313	20230602	151400	890464480	13610	13610	13610	13610	0
314	20230602	151300	890464480	13610	13610	13610	13610	10
315	20230602	151200	890328380	13620	13620	13620	13620	7
316	20230602	151100	890233040	13610	13610	13610	13610	3
317	20230602	151000	890192210	13600	13590	13610	13590	206
318	20230602	150900	887389210	13610	13600	13610	13580	132
319	20230602	150800	885593270	13600	13600	13600	13600	0
320	20230602	150700	885593270	13600	13600	13600	13600	127
321	20230602	150600	883866070	13600	13590	13600	13590	140
322	20230602	150500	881962350	13580	13580	13580	13580	14
323	20230602	150400	881772230	13580	13580	13580	13580	22
324	20230602	150300	881473470	13600	13560	13600	13560	83
325	20230602	150200	880346430	13570	13570	13570	13570	0
326	20230602	150100	880346430	13570	13580	13580	13570	114
327	20230602	150000	878798450	13600	13600	13600	13600	883
328	20230602	145900	866789650	13600	13600	13600	13600	201
329	20230602	145800	864056050	13600	13610	13610	13600	13
330	20230602	145700	863879240	13620	13610	13620	13610	41
331	20230602	145600	863321090	13610	13610	13610	13610	3
332	20230602	145500	863280260	13600	13600	13610	13600	129
333	20230602	145400	861525750	13610	13600	13610	13600	30
334	20230602	145300	861117470	13600	13620	13620	13600	103
335	20230602	145200	859716540	13620	13620	13620	13610	25
336	20230602	145100	859376150	13620	13620	13620	13620	27
337	20230602	145000	859008410	13630	13630	13630	13630	1
338	20230602	144900	858994780	13620	13630	13630	13600	135
339	20230602	144800	857155140	13620	13620	13620	13620	27
340	20230602	144700	856787400	13620	13630	13630	13620	151
341	20230602	144600	854729280	13630	13560	13630	13560	2680
342	20230602	144500	818275350	13550	13530	13550	13530	144
343	20230602	144400	816324820	13540	13540	13540	13540	0
344	20230602	144300	816324820	13540	13530	13540	13530	38
345	20230602	144200	815810520	13540	13540	13540	13540	7
346	20230602	144100	815715740	13550	13540	13550	13530	19
347	20230602	144000	815458540	13550	13550	13550	13550	5
348	20230602	143900	815390790	13560	13560	13570	13560	12
349	20230602	143800	815228060	13560	13560	13560	13550	14
350	20230602	143700	815038240	13570	13570	13570	13550	123
351	20230602	143600	813369350	13570	13570	13570	13560	1104
352	20230602	143500	798388330	13570	13540	13570	13540	84
353	20230602	143400	797249860	13540	13530	13540	13530	17
354	20230602	143300	797019810	13550	13550	13550	13550	46
355	20230602	143200	796396510	13540	13540	13540	13540	3
356	20230602	143100	796355890	13540	13540	13540	13530	24
357	20230602	143000	796031040	13540	13540	13540	13530	53
358	20230602	142900	795313690	13540	13530	13540	13530	19
359	20230602	142800	795056610	13520	13530	13530	13520	10
360	20230602	142700	794921400	13530	13530	13530	13530	13
361	20230602	142600	794745510	13520	13520	13520	13520	3
362	20230602	142500	794704950	13520	13520	13570	13520	209
363	20230602	142400	791872160	13520	13520	13520	13520	0
364	20230602	142300	791872160	13520	13520	13520	13510	616
365	20230602	142200	783543950	13520	13540	13550	13520	235
366	20230602	142100	780362260	13560	13550	13560	13550	5
367	20230602	142000	780294500	13550	13550	13550	13550	21
368	20230602	141900	780009950	13540	13540	13550	13540	36
369	20230602	141800	779522310	13540	13540	13550	13540	98
370	20230602	141700	778195380	13540	13540	13540	13540	65
371	20230602	141600	777315280	13540	13540	13540	13540	57
372	20230602	141500	776543500	13540	13530	13540	13530	55
373	20230602	141400	775799070	13520	13520	13520	13520	11
374	20230602	141300	775650350	13520	13520	13520	13520	24
375	20230602	141200	775325870	13520	13520	13520	13520	173
376	20230602	141100	772986910	13530	13530	13530	13530	15
377	20230602	141000	772783960	13540	13530	13540	13530	3
378	20230602	140900	772743350	13530	13530	13530	13530	4
379	20230602	140800	772689230	13520	13520	13520	13520	23
380	20230602	140700	772378270	13520	13520	13520	13520	29
381	20230602	140600	771986190	13530	13520	13530	13520	21
382	20230602	140500	771702110	13510	13510	13510	13510	25
383	20230602	140400	771364360	13510	13510	13510	13510	78
384	20230602	140300	770310580	13510	13510	13510	13510	60
385	20230602	140200	769499980	13520	13520	13520	13520	24
386	20230602	140100	769175500	13530	13520	13530	13520	12
387	20230602	140000	769013190	13520	13530	13530	13520	28
388	20230602	135900	768634380	13520	13520	13520	13520	23
389	20230602	135800	768323420	13520	13520	13520	13520	27
390	20230602	135700	767958380	13530	13500	13530	13500	31
391	20230602	135600	767539290	13500	13510	13510	13500	26
392	20230602	135500	767188220	13510	13510	13510	13510	1
393	20230602	135400	767174710	13510	13510	13510	13510	283
394	20230602	135300	763351380	13510	13510	13510	13510	23
395	20230602	135200	763040650	13510	13510	13510	13510	1
396	20230602	135100	763027140	13510	13510	13510	13510	4
397	20230602	135000	762973100	13510	13520	13520	13510	35
398	20230602	134900	762500000	13510	13510	13510	13510	27
399	20230602	134800	762135230	13520	13520	13520	13520	0
400	20230602	134700	762135230	13520	13530	13530	13520	25
401	20230602	134600	761797100	13530	13530	13530	13530	27
402	20230602	134500	761431790	13530	13530	13530	13530	14
403	20230602	134400	761242370	13540	13540	13540	13540	10
404	20230602	134300	761106970	13550	13550	13560	13550	172
405	20230602	134200	758776220	13550	13550	13550	13550	1
406	20230602	134100	758762670	13550	13560	13560	13550	91
407	20230602	134000	757529470	13570	13570	13570	13570	15
408	20230602	133900	757325920	13560	13550	13560	13550	154
409	20230602	133800	755237690	13550	13550	13550	13550	49
410	20230602	133700	754573740	13560	13560	13560	13560	0
411	20230602	133600	754573740	13560	13560	13560	13560	12
412	20230602	133500	754411020	13550	13550	13550	13550	12
413	20230602	133400	754248420	13570	13570	13570	13570	12
414	20230602	133300	754085580	13570	13560	13570	13560	35
415	20230602	133200	753610780	13560	13550	13570	13550	1316
416	20230602	133100	735755350	13560	13550	13560	13550	122
417	20230602	133000	734101250	13540	13530	13540	13530	10
418	20230602	132900	733965870	13540	13540	13540	13540	45
419	20230602	132800	733356570	13540	13540	13540	13540	3
420	20230602	132700	733315950	13540	13540	13540	13540	2
421	20230602	132600	733288870	13540	13530	13540	13530	51
422	20230602	132500	732598450	13540	13530	13540	13530	94
423	20230602	132400	731325730	13530	13530	13530	13530	10
424	20230602	132300	731190430	13530	13530	13530	13530	40
425	20230602	132200	730649230	13530	13540	13540	13530	5
426	20230602	132100	730581570	13530	13530	13530	13530	13
427	20230602	132000	730405680	13530	13530	13540	13530	76
428	20230602	131900	729377300	13530	13530	13530	13530	2
429	20230602	131800	729350240	13530	13530	13530	13530	13
430	20230602	131700	729174350	13530	13530	13530	13530	40
431	20230602	131600	728633150	13530	13530	13530	13530	2
432	20230602	131500	728606090	13530	13530	13530	13530	14
433	20230602	131400	728416670	13530	13530	13540	13530	42
434	20230602	131300	727848400	13530	13530	13530	13530	1
435	20230602	131200	727834870	13530	13530	13530	13530	25
436	20230602	131100	727496620	13540	13540	13540	13540	2
437	20230602	131000	727469540	13540	13540	13540	13540	13
438	20230602	130900	727293520	13540	13530	13540	13530	41
439	20230602	130800	726738640	13530	13530	13530	13530	29
440	20230602	130700	726346270	13530	13530	13530	13530	1
441	20230602	130600	726332740	13530	13540	13540	13530	26
442	20230602	130500	725980830	13530	13530	13530	13530	28
443	20230602	130400	725601990	13530	13530	13530	13530	2
444	20230602	130300	725574930	13530	13520	13530	13520	53
445	20230602	130200	724858330	13530	13530	13530	13530	1
446	20230602	130100	724844800	13530	13520	13530	13520	22
447	20230602	130000	724547160	13520	13520	13520	13520	23
448	20230602	125900	724236200	13560	13560	13560	13560	1
449	20230602	125800	724222640	13560	13560	13560	13560	0
450	20230602	125700	724222640	13560	13530	13560	13520	68
451	20230602	125600	723302360	13530	13540	13540	13530	2
452	20230602	125500	723275290	13510	13530	13530	13510	205
453	20230602	125400	720505450	13530	13530	13530	13520	47
454	20230602	125300	719869750	13530	13530	13530	13530	3
455	20230602	125200	719829160	13530	13530	13530	13530	5
456	20230602	125100	719761510	13530	13540	13540	13530	59
457	20230602	125000	718962740	13530	13530	13530	13530	1
458	20230602	124900	718949210	13530	13530	13530	13530	3
459	20230602	124800	718908620	13520	13520	13520	13520	24
460	20230602	124700	718584140	13520	13520	13520	13520	3
461	20230602	124600	718543580	13520	13520	13520	13520	3
462	20230602	124500	718503020	13520	13520	13530	13520	64
463	20230602	124400	717637620	13520	13520	13520	13520	1
464	20230602	124300	717624100	13520	13530	13530	13520	15
465	20230602	124200	717421280	13520	13530	13530	13520	55
466	20230602	124100	716677230	13540	13540	13540	13540	0
467	20230602	124000	716677230	13540	13550	13550	13540	12
468	20230602	123900	716514740	13560	13570	13570	13550	38
469	20230602	123800	715999800	13550	13550	13550	13550	2
470	20230602	123700	715972700	13550	13550	13550	13550	14
471	20230602	123600	715783000	13560	13560	13560	13550	45
472	20230602	123500	715173180	13570	13570	13570	13570	0
473	20230602	123400	715173180	13570	13570	13570	13570	1
474	20230602	123300	715159610	13550	13560	13560	13550	26
475	20230602	123200	714807150	13560	13560	13560	13560	2
476	20230602	123100	714780030	13560	13550	13560	13550	43
477	20230602	123000	714197170	13560	13550	13570	13550	260
478	20230602	122900	710671590	13540	13540	13540	13540	17
479	20230602	122800	710441410	13530	13530	13540	13530	69
480	20230602	122700	709507680	13550	13550	13550	13550	0
481	20230602	122600	709507680	13550	13530	13550	13530	15
482	20230602	122500	709304470	13530	13550	13550	13530	26
483	20230602	122400	708952390	13550	13550	13550	13550	15
484	20230602	122300	708749140	13550	13550	13550	13550	3
485	20230602	122200	708708490	13550	13550	13550	13550	36
486	20230602	122100	708220690	13550	13540	13550	13540	763
487	20230602	122000	697883050	13520	13510	13520	13510	73
488	20230602	121900	696896240	13510	13490	13510	13490	26
489	20230602	121800	696545180	13500	13480	13500	13480	83
490	20230602	121700	695425000	13480	13480	13480	13480	2
491	20230602	121600	695398040	13480	13480	13480	13480	40
492	20230602	121500	694858840	13480	13480	13480	13480	12
493	20230602	121400	694697080	13480	13480	13480	13480	5
494	20230602	121300	694629680	13480	13480	13480	13480	45
495	20230602	121200	694023080	13500	13500	13500	13500	0
496	20230602	121100	694023080	13500	13480	13500	13480	6
497	20230602	121000	693942160	13480	13490	13490	13480	150
498	20230602	120900	691920060	13490	13480	13490	13480	4
499	20230602	120800	691866110	13480	13480	13480	13480	2
500	20230602	120700	691839150	13480	13480	13480	13480	51
501	20230602	120600	691151670	13480	13480	13480	13480	2
502	20230602	120500	691124710	13480	13480	13480	13480	16
503	20230602	120400	690909030	13480	13480	13480	13480	10
504	20230602	120300	690774230	13510	13510	13510	13510	14
505	20230602	120200	690585090	13510	13510	13510	13510	0
506	20230602	120100	690585090	13510	13510	13520	13510	63
507	20230602	120000	689733860	13510	13500	13510	13500	34
508	20230602	115900	689274540	13500	13500	13500	13500	1
509	20230602	115800	689261040	13500	13510	13510	13500	51
510	20230602	115700	688572150	13520	13510	13520	13510	2
511	20230602	115600	688545120	13510	13510	13510	13510	1
512	20230602	115500	688531610	13510	13510	13510	13510	53
513	20230602	115400	687815580	13520	13520	13520	13520	0
514	20230602	115300	687815580	13520	13520	13520	13510	54
515	20230602	115200	687085650	13540	13540	13540	13520	15
516	20230602	115100	686882690	13520	13520	13520	13520	2
517	20230602	115000	686855650	13520	13520	13520	13520	5
518	20230602	114900	686788050	13520	13530	13530	13520	28
519	20230602	114800	686409330	13520	13520	13520	13520	1
520	20230602	114700	686395810	13530	13530	13530	13520	41
521	20230602	114600	685841360	13540	13540	13540	13540	9
522	20230602	114500	685719500	13550	13550	13550	13550	20
523	20230602	114400	685448500	13550	13550	13550	13550	311
524	20230602	114300	681234450	13550	13560	13560	13550	20
525	20230602	114200	680963360	13560	13560	13560	13560	14
526	20230602	114100	680773520	13560	13550	13560	13550	53
527	20230602	114000	680055220	13560	13550	13560	13550	16
528	20230602	113900	679838270	13560	13560	13560	13560	8
529	20230602	113800	679729790	13550	13550	13550	13550	42
530	20230602	113700	679160690	13550	13550	13550	13550	15
531	20230602	113600	678957440	13550	13550	13550	13550	2
532	20230602	113500	678930340	13550	13550	13550	13550	12
533	20230602	113400	678767740	13550	13540	13550	13540	15
534	20230602	113300	678564600	13530	13530	13530	13530	23
535	20230602	113200	678253410	13530	13600	13600	13530	412
536	20230602	113100	672653950	13600	13600	13600	13600	14
537	20230602	113000	672463550	13610	13600	13610	13600	158
538	20230602	112900	670314170	13600	13600	13610	13600	53
539	20230602	112800	669593360	13600	13600	13600	13600	1
540	20230602	112700	669579760	13600	13600	13610	13600	36
541	20230602	112600	669090090	13590	13590	13590	13590	29
542	20230602	112500	668695980	13600	13590	13600	13590	29
543	20230602	112400	668301600	13590	13590	13590	13590	301
544	20230602	112300	664211010	13590	13610	13610	13590	31
545	20230602	112200	663789630	13600	13590	13600	13590	122
546	20230602	112100	662130740	13600	13600	13600	13600	0
547	20230602	112000	662130740	13600	13560	13600	13550	223
548	20230602	111900	659103760	13560	13560	13560	13560	3
549	20230602	111800	659063080	13560	13560	13560	13560	63
550	20230602	111700	658208800	13560	13560	13560	13560	16
551	20230602	111600	657991840	13580	13570	13580	13570	4
552	20230602	111500	657937550	13570	13570	13580	13570	32
553	20230602	111400	657503300	13560	13560	13560	13560	24
554	20230602	111300	657177860	13580	13570	13580	13570	3
555	20230602	111200	657137140	13560	13560	13580	13560	15
556	20230602	111100	656933720	13560	13560	13560	13560	9
557	20230602	111000	656811680	13600	13560	13600	13560	8
558	20230602	110900	656703140	13570	13560	13570	13560	17
559	20230602	110800	656472580	13570	13600	13610	13570	104
560	20230602	110700	655058670	13620	13620	13620	13620	2
561	20230602	110600	655031430	13630	13640	13640	13630	32
562	20230602	110500	654595260	13670	13630	13670	13630	718
563	20230602	110400	644793100	13630	13610	13630	13610	212
564	20230602	110300	641906660	13600	13570	13600	13570	182
565	20230602	110200	639433140	13580	13560	13580	13560	24
566	20230602	110100	639107460	13580	13560	13580	13550	26
567	20230602	110000	638754440	13560	13560	13570	13560	6
568	20230602	105900	638673070	13550	13510	13550	13510	101
569	20230602	105800	637304600	13510	13510	13510	13510	1
570	20230602	105700	637291090	13510	13510	13510	13510	3
571	20230602	105600	637250560	13510	13510	13510	13510	50
572	20230602	105500	636575060	13500	13520	13550	13500	2001
573	20230602	105400	609461640	13520	13490	13520	13490	40
574	20230602	105300	608921210	13490	13500	13500	13490	38
575	20230602	105200	608408320	13520	13520	13520	13520	12
576	20230602	105100	608246080	13510	13510	13510	13510	551
577	20230602	105000	600802070	13510	13510	13510	13510	9
578	20230602	104900	600680480	13550	13550	13550	13550	3
579	20230602	104800	600639830	13500	13480	13550	13480	94
580	20230602	104700	599370110	13490	13490	13490	13490	27
581	20230602	104600	599005880	13540	13530	13570	13480	2005
582	20230602	104500	571962740	13520	13520	13520	13520	10
583	20230602	104400	571827540	13590	13580	13590	13580	50
584	20230602	104300	571148320	13540	13540	13540	13530	218
585	20230602	104200	568198700	13530	13540	13540	13530	14
586	20230602	104100	568009270	13580	13580	13580	13580	0
587	20230602	104000	568009270	13580	13510	13580	13510	34
588	20230602	103900	567549860	13510	13490	13510	13490	24
589	20230602	103800	567226080	13590	13590	13590	13590	1
590	20230602	103700	567212490	13490	13490	13490	13490	4
591	20230602	103600	567158530	13490	13490	13490	13490	76
592	20230602	103500	566133290	13490	13490	13490	13490	2
593	20230602	103400	566106310	13490	13490	13490	13490	3
594	20230602	103300	566065840	13480	13490	13490	13480	111
595	20230602	103200	564569250	13490	13490	13490	13490	3
596	20230602	103100	564528780	13500	13500	13500	13500	5
597	20230602	103000	564461280	13500	13440	13500	13440	185
598	20230602	102900	561966720	13440	13470	13480	13420	147
599	20230602	102800	559989240	13470	13570	13570	13470	193
600	20230602	102700	557383510	13590	13500	13590	13500	24
601	20230602	102600	557059420	13600	13600	13600	13600	0
602	20230602	102500	557059420	13600	13600	13600	13560	481
603	20230602	102400	550521800	13500	13500	13500	13500	53
604	20230602	102300	549806300	13500	13500	13500	13500	3
605	20230602	102200	549765800	13500	13550	13560	13500	6804
606	20230602	102100	457765880	13550	13550	13550	13550	172
607	20230602	102000	455435280	13560	13560	13560	13550	318
608	20230602	101900	451123260	13560	13560	13560	13560	0
609	20230602	101800	451123260	13560	13590	13590	13560	144
610	20230602	101700	449167470	13600	13600	13600	13600	0
611	20230602	101600	449167470	13600	13600	13600	13600	11
612	20230602	101500	449017870	13600	13600	13600	13600	1
613	20230602	101400	449004270	13590	13580	13590	13580	421
614	20230602	101300	443287080	13580	13580	13580	13580	0
615	20230602	101200	443287080	13580	13580	13580	13580	1
616	20230602	101100	443273500	13610	13610	13610	13610	0
617	20230602	101000	443273500	13610	13610	13610	13610	0
618	20230602	100900	443273500	13610	13610	13610	13610	2
619	20230602	100800	443246280	13610	13610	13610	13610	37
620	20230602	100700	442742710	13630	13630	13630	13630	1
621	20230602	100600	442729080	13630	13630	13630	13630	0
622	20230602	100500	442729080	13630	13630	13630	13630	200
623	20230602	100400	440003080	13640	13630	13640	13630	130
624	20230602	100300	438230380	13670	13670	13670	13670	0
625	20230602	100200	438230380	13670	13670	13670	13670	0
626	20230602	100100	438230380	13670	13590	13670	13590	3
627	20230602	100000	438189460	13680	13680	13680	13680	0
628	20230602	095900	438189460	13680	13680	13680	13680	0
629	20230602	095800	438189460	13680	13680	13680	13680	0
630	20230602	095700	438189460	13680	13670	13680	13670	50
631	20230602	095600	437505560	13680	13580	13680	13580	4
632	20230602	095500	437451140	13680	13630	13680	13540	3069
633	20230602	095400	395846110	13690	13640	13690	13630	399
634	20230602	095300	390406670	13640	13690	13700	13640	72
635	20230602	095200	389421100	13700	13710	13710	13690	73
636	20230602	095100	388421250	13720	13730	13730	13720	33
637	20230602	095000	387968480	13720	13730	13740	13710	687
638	20230602	094900	378546100	13710	13680	13720	13680	2593
639	20230602	094800	343037650	13630	13650	13680	13630	154
640	20230602	094700	340937520	13650	13650	13650	13630	248
641	20230602	094600	337556150	13650	13670	13670	13650	31
642	20230602	094500	337132860	13700	13680	13700	13680	1593
643	20230602	094400	315333190	13680	13550	13680	13550	3229
644	20230602	094300	271287060	13550	13530	13550	13530	744
645	20230602	094200	261217350	13530	13530	13530	13530	0
646	20230602	094100	261217350	13530	13550	13550	13530	231
647	20230602	094000	258091050	13550	13620	13620	13550	127
648	20230602	093900	256368660	13610	13620	13620	13610	441
649	20230602	093800	250366640	13620	13620	13620	13620	1
650	20230602	093700	250353020	13620	13600	13680	13600	1128
651	20230602	093600	234994370	13610	13650	13690	13610	3584
652	20230602	093500	186174860	13640	13610	13640	13560	656
653	20230602	093400	177238330	13620	13570	13620	13570	751
654	20230602	093300	167028790	13570	13520	13570	13520	1101
655	20230602	093200	152113520	13500	13490	13500	13490	711
656	20230602	093100	142515290	13490	13480	13490	13430	27
657	20230602	093000	142152540	13500	13500	13500	13500	0
658	20230602	092900	142152540	13500	13500	13500	13500	226
659	20230602	092800	139101540	13500	13540	13540	13500	164
660	20230602	092700	136887090	13540	13460	13540	13460	2322
661	20230602	092600	105573300	13460	13470	13470	13460	548
662	20230602	092500	98192210	13430	13450	13450	13430	350
663	20230602	092400	93491690	13470	13470	13470	13470	1
664	20230602	092300	93478220	13430	13420	13480	13420	424
665	20230602	092200	87783720	13420	13420	13420	13420	36
666	20230602	092100	87300600	13430	13430	13430	13430	0
667	20230602	092000	87300600	13430	13370	13430	13370	640
668	20230602	091900	78722250	13370	13350	13370	13350	122
669	20230602	091800	77093530	13360	13360	13360	13360	162
670	20230602	091700	74929210	13360	13360	13360	13360	1
671	20230602	091600	74915850	13320	13320	13320	13310	127
672	20230602	091500	73225130	13380	13390	13390	13320	321
673	20230602	091400	68940890	13390	13380	13500	13370	1382
674	20230602	091300	50413440	13370	13300	13370	13300	513
675	20230602	091200	43583470	13300	13150	13300	13150	3157
676	20230602	091100	1639020	13150	13130	13150	13130	44
677	20230602	091000	1061120	13120	13120	13120	13120	10
678	20230602	090900	929920	13120	13120	13120	13120	1
679	20230602	090800	916800	13120	13120	13120	13120	26
680	20230602	090700	575680	13120	13120	13120	13120	5
681	20230602	090600	510080	13120	13090	13120	13090	14
682	20230602	090500	326650	13080	13080	13080	13080	5
683	20230602	090400	261250	13070	13070	13070	13070	5
684	20230602	090300	195900	13060	13060	13060	13060	0
685	20230602	090200	195900	13060	13060	13060	13060	0
686	20230602	090100	195900	13060	13060	13060	13060	14
687	20230602	090000	13060	13060	13060	13060	13060	1