KissMeData/005250/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205700	511296030	15680	15680	15680	15680	3830
3	20230601	205600	511296030	15680	15680	15680	15680	0
4	20230601	205500	511296030	15680	15680	15680	15680	0
5	20230601	205400	511296030	15680	15680	15680	15680	0
6	20230601	205300	511296030	15680	15680	15680	15680	0
7	20230601	205200	511296030	15680	15680	15680	15680	0
8	20230601	205100	511296030	15680	15680	15680	15680	0
9	20230601	205000	511296030	15680	15680	15680	15680	0
10	20230601	204900	511296030	15680	15680	15680	15680	0
11	20230601	204800	511296030	15680	15680	15680	15680	0
12	20230601	204700	511296030	15680	15680	15680	15680	0
13	20230601	204600	511296030	15680	15680	15680	15680	0
14	20230601	204500	511296030	15680	15680	15680	15680	0
15	20230601	204400	511296030	15680	15680	15680	15680	0
16	20230601	204300	511296030	15680	15680	15680	15680	0
17	20230601	204200	511296030	15680	15680	15680	15680	0
18	20230601	204100	511296030	15680	15680	15680	15680	0
19	20230601	204000	511296030	15680	15680	15680	15680	0
20	20230601	203900	511296030	15680	15680	15680	15680	0
21	20230601	203800	511296030	15680	15680	15680	15680	0
22	20230601	203700	511296030	15680	15680	15680	15680	0
23	20230601	203600	511296030	15680	15680	15680	15680	0
24	20230601	203500	511296030	15680	15680	15680	15680	0
25	20230601	203400	511296030	15680	15680	15680	15680	0
26	20230601	203300	511296030	15680	15680	15680	15680	0
27	20230601	203200	511296030	15680	15680	15680	15680	0
28	20230601	203100	511296030	15680	15680	15680	15680	0
29	20230601	203000	511296030	15680	15680	15680	15680	0
30	20230601	202900	511296030	15680	15680	15680	15680	0
31	20230601	202800	511296030	15680	15680	15680	15680	0
32	20230601	202700	511296030	15680	15680	15680	15680	3830
33	20230601	202600	511296030	15680	15680	15680	15680	0
34	20230601	202500	511296030	15680	15680	15680	15680	0
35	20230601	202400	511296030	15680	15680	15680	15680	0
36	20230601	202300	511296030	15680	15680	15680	15680	0
37	20230601	202200	511296030	15680	15680	15680	15680	0
38	20230601	202100	511296030	15680	15680	15680	15680	0
39	20230601	202000	511296030	15680	15680	15680	15680	0
40	20230601	201900	511296030	15680	15680	15680	15680	0
41	20230601	201800	511296030	15680	15680	15680	15680	0
42	20230601	201700	511296030	15680	15680	15680	15680	0
43	20230601	201600	511296030	15680	15680	15680	15680	0
44	20230601	201500	511296030	15680	15680	15680	15680	0
45	20230601	201400	511296030	15680	15680	15680	15680	0
46	20230601	201300	511296030	15680	15680	15680	15680	0
47	20230601	201200	511296030	15680	15680	15680	15680	0
48	20230601	201100	511296030	15680	15680	15680	15680	0
49	20230601	201000	511296030	15680	15680	15680	15680	0
50	20230601	200900	511296030	15680	15680	15680	15680	0
51	20230601	200800	511296030	15680	15680	15680	15680	0
52	20230601	200700	511296030	15680	15680	15680	15680	0
53	20230601	200600	511296030	15680	15680	15680	15680	0
54	20230601	200500	511296030	15680	15680	15680	15680	0
55	20230601	200400	511296030	15680	15680	15680	15680	0
56	20230601	200300	511296030	15680	15680	15680	15680	0
57	20230601	200200	511296030	15680	15680	15680	15680	0
58	20230601	200100	511296030	15680	15680	15680	15680	0
59	20230601	200000	511296030	15680	15680	15680	15680	0
60	20230601	195900	511296030	15680	15680	15680	15680	0
61	20230601	195800	511296030	15680	15680	15680	15680	0
62	20230601	195700	511296030	15680	15680	15680	15680	3830
63	20230601	195600	511296030	15680	15680	15680	15680	0
64	20230601	195500	511296030	15680	15680	15680	15680	0
65	20230601	195400	511296030	15680	15680	15680	15680	0
66	20230601	195300	511296030	15680	15680	15680	15680	0
67	20230601	195200	511296030	15680	15680	15680	15680	0
68	20230601	195100	511296030	15680	15680	15680	15680	0
69	20230601	195000	511296030	15680	15680	15680	15680	0
70	20230601	194900	511296030	15680	15680	15680	15680	0
71	20230601	194800	511296030	15680	15680	15680	15680	0
72	20230601	194700	511296030	15680	15680	15680	15680	0
73	20230601	194600	511296030	15680	15680	15680	15680	0
74	20230601	194500	511296030	15680	15680	15680	15680	0
75	20230601	194400	511296030	15680	15680	15680	15680	0
76	20230601	194300	511296030	15680	15680	15680	15680	0
77	20230601	194200	511296030	15680	15680	15680	15680	0
78	20230601	194100	511296030	15680	15680	15680	15680	0
79	20230601	194000	511296030	15680	15680	15680	15680	0
80	20230601	193900	511296030	15680	15680	15680	15680	0
81	20230601	193800	511296030	15680	15680	15680	15680	0
82	20230601	193700	511296030	15680	15680	15680	15680	0
83	20230601	193600	511296030	15680	15680	15680	15680	0
84	20230601	193500	511296030	15680	15680	15680	15680	0
85	20230601	193400	511296030	15680	15680	15680	15680	0
86	20230601	193300	511296030	15680	15680	15680	15680	0
87	20230601	193200	511296030	15680	15680	15680	15680	0
88	20230601	193100	511296030	15680	15680	15680	15680	0
89	20230601	193000	511296030	15680	15680	15680	15680	0
90	20230601	192900	511296030	15680	15680	15680	15680	0
91	20230601	192800	511296030	15680	15680	15680	15680	0
92	20230601	192700	511296030	15680	15680	15680	15680	3830
93	20230601	192600	511296030	15680	15680	15680	15680	0
94	20230601	192500	511296030	15680	15680	15680	15680	0
95	20230601	192400	511296030	15680	15680	15680	15680	0
96	20230601	192300	511296030	15680	15680	15680	15680	0
97	20230601	192200	511296030	15680	15680	15680	15680	0
98	20230601	192100	511296030	15680	15680	15680	15680	0
99	20230601	192000	511296030	15680	15680	15680	15680	0
100	20230601	191900	511296030	15680	15680	15680	15680	0
101	20230601	191800	511296030	15680	15680	15680	15680	0
102	20230601	191700	511296030	15680	15680	15680	15680	0
103	20230601	191600	511296030	15680	15680	15680	15680	0
104	20230601	191500	511296030	15680	15680	15680	15680	0
105	20230601	191400	511296030	15680	15680	15680	15680	0
106	20230601	191300	511296030	15680	15680	15680	15680	0
107	20230601	191200	511296030	15680	15680	15680	15680	0
108	20230601	191100	511296030	15680	15680	15680	15680	0
109	20230601	191000	511296030	15680	15680	15680	15680	0
110	20230601	190900	511296030	15680	15680	15680	15680	0
111	20230601	190800	511296030	15680	15680	15680	15680	0
112	20230601	190700	511296030	15680	15680	15680	15680	0
113	20230601	190600	511296030	15680	15680	15680	15680	0
114	20230601	190500	511296030	15680	15680	15680	15680	0
115	20230601	190400	511296030	15680	15680	15680	15680	0
116	20230601	190300	511296030	15680	15680	15680	15680	0
117	20230601	190200	511296030	15680	15680	15680	15680	0
118	20230601	190100	511296030	15680	15680	15680	15680	0
119	20230601	190000	511296030	15680	15680	15680	15680	0
120	20230601	185900	511296030	15680	15680	15680	15680	0
121	20230601	185800	511296030	15680	15680	15680	15680	0
122	20230601	185700	511296030	15680	15680	15680	15680	3830
123	20230601	185600	511296030	15680	15680	15680	15680	0
124	20230601	185500	511296030	15680	15680	15680	15680	0
125	20230601	185400	511296030	15680	15680	15680	15680	0
126	20230601	185300	511296030	15680	15680	15680	15680	0
127	20230601	185200	511296030	15680	15680	15680	15680	0
128	20230601	185100	511296030	15680	15680	15680	15680	0
129	20230601	185000	511296030	15680	15680	15680	15680	0
130	20230601	184900	511296030	15680	15680	15680	15680	0
131	20230601	184800	511296030	15680	15680	15680	15680	0
132	20230601	184700	511296030	15680	15680	15680	15680	0
133	20230601	184600	511296030	15680	15680	15680	15680	0
134	20230601	184500	511296030	15680	15680	15680	15680	0
135	20230601	184400	511296030	15680	15680	15680	15680	0
136	20230601	184300	511296030	15680	15680	15680	15680	0
137	20230601	184200	511296030	15680	15680	15680	15680	0
138	20230601	184100	511296030	15680	15680	15680	15680	0
139	20230601	184000	511296030	15680	15680	15680	15680	0
140	20230601	183900	511296030	15680	15680	15680	15680	0
141	20230601	183800	511296030	15680	15680	15680	15680	0
142	20230601	183700	511296030	15680	15680	15680	15680	0
143	20230601	183600	511296030	15680	15680	15680	15680	0
144	20230601	183500	511296030	15680	15680	15680	15680	0
145	20230601	183400	511296030	15680	15680	15680	15680	0
146	20230601	183300	511296030	15680	15680	15680	15680	0
147	20230601	183200	511296030	15680	15680	15680	15680	0
148	20230601	183100	511296030	15680	15680	15680	15680	0
149	20230601	183000	511296030	15680	15680	15680	15680	0
150	20230601	182900	511296030	15680	15680	15680	15680	0
151	20230601	182800	511296030	15680	15680	15680	15680	0
152	20230601	182700	511296030	15680	15680	15680	15680	3830
153	20230601	182600	511296030	15680	15680	15680	15680	0
154	20230601	182500	511296030	15680	15680	15680	15680	0
155	20230601	182400	511296030	15680	15680	15680	15680	0
156	20230601	182300	511296030	15680	15680	15680	15680	0
157	20230601	182200	511296030	15680	15680	15680	15680	0
158	20230601	182100	511296030	15680	15680	15680	15680	0
159	20230601	182000	511296030	15680	15680	15680	15680	0
160	20230601	181900	511296030	15680	15680	15680	15680	0
161	20230601	181800	511296030	15680	15680	15680	15680	0
162	20230601	181700	511296030	15680	15680	15680	15680	0
163	20230601	181600	511296030	15680	15680	15680	15680	0
164	20230601	181500	511296030	15680	15680	15680	15680	0
165	20230601	181400	511296030	15680	15680	15680	15680	0
166	20230601	181300	511296030	15680	15680	15680	15680	0
167	20230601	181200	511296030	15680	15680	15680	15680	0
168	20230601	181100	511296030	15680	15680	15680	15680	0
169	20230601	181000	511296030	15680	15680	15680	15680	0
170	20230601	180900	511296030	15680	15680	15680	15680	0
171	20230601	180800	511296030	15680	15680	15680	15680	0
172	20230601	180700	511296030	15680	15680	15680	15680	0
173	20230601	180600	511296030	15680	15680	15680	15680	0
174	20230601	180500	511296030	15680	15680	15680	15680	0
175	20230601	180400	511296030	15680	15680	15680	15680	0
176	20230601	180300	511296030	15680	15680	15680	15680	0
177	20230601	180200	511296030	15680	15680	15680	15680	0
178	20230601	180100	511296030	15680	15680	15680	15680	0
179	20230601	180000	511296030	15680	15680	15680	15680	0
180	20230601	175900	511296030	15680	15680	15680	15680	0
181	20230601	175800	511296030	15680	15680	15680	15680	0
182	20230601	175700	511296030	15680	15680	15680	15680	3830
183	20230601	175600	511296030	15680	15680	15680	15680	0
184	20230601	175500	511296030	15680	15680	15680	15680	0
185	20230601	175400	511296030	15680	15680	15680	15680	0
186	20230601	175300	511296030	15680	15680	15680	15680	0
187	20230601	175200	511296030	15680	15680	15680	15680	0
188	20230601	175100	511296030	15680	15680	15680	15680	0
189	20230601	175000	511296030	15680	15680	15680	15680	0
190	20230601	174900	511296030	15680	15680	15680	15680	0
191	20230601	174800	511296030	15680	15680	15680	15680	0
192	20230601	174700	511296030	15680	15680	15680	15680	0
193	20230601	174600	511296030	15680	15680	15680	15680	0
194	20230601	174500	511296030	15680	15680	15680	15680	0
195	20230601	174400	511296030	15680	15680	15680	15680	0
196	20230601	174300	511296030	15680	15680	15680	15680	0
197	20230601	174200	511296030	15680	15680	15680	15680	0
198	20230601	174100	511296030	15680	15680	15680	15680	0
199	20230601	174000	511296030	15680	15680	15680	15680	0
200	20230601	173900	511296030	15680	15680	15680	15680	0
201	20230601	173800	511296030	15680	15680	15680	15680	0
202	20230601	173700	511296030	15680	15680	15680	15680	0
203	20230601	173600	511296030	15680	15680	15680	15680	0
204	20230601	173500	511296030	15680	15680	15680	15680	0
205	20230601	173400	511296030	15680	15680	15680	15680	0
206	20230601	173300	511296030	15680	15680	15680	15680	0
207	20230601	173200	511296030	15680	15680	15680	15680	0
208	20230601	173100	511296030	15680	15680	15680	15680	0
209	20230601	173000	511296030	15680	15680	15680	15680	0
210	20230601	172900	511296030	15680	15680	15680	15680	0
211	20230601	172800	511296030	15680	15680	15680	15680	0
212	20230601	172700	511296030	15680	15680	15680	15680	3830
213	20230601	172600	511296030	15680	15680	15680	15680	0
214	20230601	172500	511296030	15680	15680	15680	15680	0
215	20230601	172400	511296030	15680	15680	15680	15680	0
216	20230601	172300	511296030	15680	15680	15680	15680	0
217	20230601	172200	511296030	15680	15680	15680	15680	0
218	20230601	172100	511296030	15680	15680	15680	15680	0
219	20230601	172000	511296030	15680	15680	15680	15680	0
220	20230601	171900	511296030	15680	15680	15680	15680	0
221	20230601	171800	511296030	15680	15680	15680	15680	0
222	20230601	171700	511296030	15680	15680	15680	15680	0
223	20230601	171600	511296030	15680	15680	15680	15680	0
224	20230601	171500	511296030	15680	15680	15680	15680	0
225	20230601	171400	511296030	15680	15680	15680	15680	0
226	20230601	171300	511296030	15680	15680	15680	15680	0
227	20230601	171200	511296030	15680	15680	15680	15680	0
228	20230601	171100	511296030	15680	15680	15680	15680	0
229	20230601	171000	511296030	15680	15680	15680	15680	0
230	20230601	170900	511296030	15680	15680	15680	15680	0
231	20230601	170800	511296030	15680	15680	15680	15680	0
232	20230601	170700	511296030	15680	15680	15680	15680	0
233	20230601	170600	511296030	15680	15680	15680	15680	0
234	20230601	170500	511296030	15680	15680	15680	15680	0
235	20230601	170400	511296030	15680	15680	15680	15680	0
236	20230601	170300	511296030	15680	15680	15680	15680	0
237	20230601	170200	511296030	15680	15680	15680	15680	0
238	20230601	170100	511296030	15680	15680	15680	15680	0
239	20230601	170000	511296030	15680	15680	15680	15680	0
240	20230601	165900	511296030	15680	15680	15680	15680	0
241	20230601	165800	511296030	15680	15680	15680	15680	0
242	20230601	165700	511296030	15680	15680	15680	15680	3830
243	20230601	165600	511296030	15680	15680	15680	15680	0
244	20230601	165500	511296030	15680	15680	15680	15680	0
245	20230601	165400	511296030	15680	15680	15680	15680	0
246	20230601	165300	511296030	15680	15680	15680	15680	0
247	20230601	165200	511296030	15680	15680	15680	15680	0
248	20230601	165100	511296030	15680	15680	15680	15680	0
249	20230601	165000	511296030	15680	15680	15680	15680	0
250	20230601	164900	511296030	15680	15680	15680	15680	0
251	20230601	164800	511296030	15680	15680	15680	15680	0
252	20230601	164700	511296030	15680	15680	15680	15680	0
253	20230601	164600	511296030	15680	15680	15680	15680	0
254	20230601	164500	511296030	15680	15680	15680	15680	0
255	20230601	164400	511296030	15680	15680	15680	15680	0
256	20230601	164300	511296030	15680	15680	15680	15680	0
257	20230601	164200	511296030	15680	15680	15680	15680	0
258	20230601	164100	511296030	15680	15680	15680	15680	0
259	20230601	164000	511296030	15680	15680	15680	15680	0
260	20230601	163900	511296030	15680	15680	15680	15680	0
261	20230601	163800	511296030	15680	15680	15680	15680	0
262	20230601	163700	511296030	15680	15680	15680	15680	0
263	20230601	163600	511296030	15680	15680	15680	15680	0
264	20230601	163500	511296030	15680	15680	15680	15680	0
265	20230601	163400	511296030	15680	15680	15680	15680	0
266	20230601	163300	511296030	15680	15680	15680	15680	0
267	20230601	163200	511296030	15680	15680	15680	15680	0
268	20230601	163100	511296030	15680	15680	15680	15680	0
269	20230601	163000	511296030	15680	15680	15680	15680	0
270	20230601	162900	511296030	15680	15680	15680	15680	0
271	20230601	162800	511296030	15680	15680	15680	15680	0
272	20230601	162700	511296030	15680	15680	15680	15680	3830
273	20230601	162600	511296030	15680	15680	15680	15680	0
274	20230601	162500	511296030	15680	15680	15680	15680	0
275	20230601	162400	511296030	15680	15680	15680	15680	0
276	20230601	162300	511296030	15680	15680	15680	15680	0
277	20230601	162200	511296030	15680	15680	15680	15680	0
278	20230601	162100	511296030	15680	15680	15680	15680	0
279	20230601	162000	511296030	15680	15680	15680	15680	0
280	20230601	161900	511296030	15680	15680	15680	15680	0
281	20230601	161800	511296030	15680	15680	15680	15680	0
282	20230601	161700	511296030	15680	15680	15680	15680	0
283	20230601	161600	511296030	15680	15680	15680	15680	0
284	20230601	161500	511296030	15680	15680	15680	15680	0
285	20230601	161400	511296030	15680	15680	15680	15680	0
286	20230601	161300	511296030	15680	15680	15680	15680	0
287	20230601	161200	511296030	15680	15680	15680	15680	0
288	20230601	161100	511296030	15680	15680	15680	15680	0
289	20230601	161000	511296030	15680	15680	15680	15680	0
290	20230601	160900	511296030	15680	15680	15680	15680	0
291	20230601	160800	511296030	15680	15680	15680	15680	0
292	20230601	160700	511296030	15680	15680	15680	15680	0
293	20230601	160600	511296030	15680	15680	15680	15680	0
294	20230601	160500	511296030	15680	15680	15680	15680	0
295	20230601	160400	511296030	15680	15680	15680	15680	0
296	20230601	160300	511296030	15680	15680	15680	15680	0
297	20230601	160200	511296030	15680	15680	15680	15680	0
298	20230601	160100	511296030	15680	15680	15680	15680	0
299	20230601	160000	511296030	15680	15680	15680	15680	0
300	20230601	155900	511296030	15680	15680	15680	15680	0
301	20230601	155800	511296030	15680	15680	15680	15680	0
302	20230601	155700	511296030	15680	15680	15680	15680	3830
303	20230601	155600	511296030	15680	15680	15680	15680	0
304	20230601	155500	511296030	15680	15680	15680	15680	0
305	20230601	155400	511296030	15680	15680	15680	15680	0
306	20230601	155300	511296030	15680	15680	15680	15680	0
307	20230601	155200	511296030	15680	15680	15680	15680	0
308	20230601	155100	511296030	15680	15680	15680	15680	0
309	20230601	155000	511296030	15680	15680	15680	15680	0
310	20230601	154900	511296030	15680	15680	15680	15680	0
311	20230601	154800	511296030	15680	15680	15680	15680	0
312	20230601	154700	511296030	15680	15680	15680	15680	0
313	20230601	154600	511296030	15680	15680	15680	15680	0
314	20230601	154500	511296030	15680	15680	15680	15680	0
315	20230601	154400	511296030	15680	15680	15680	15680	0
316	20230601	154300	511296030	15680	15680	15680	15680	0
317	20230601	154200	511296030	15680	15680	15680	15680	0
318	20230601	154100	511296030	15680	15680	15680	15680	0
319	20230601	154000	511296030	15680	15680	15680	15680	0
320	20230601	153900	511296030	15680	15680	15680	15680	0
321	20230601	153800	511296030	15680	15680	15680	15680	0
322	20230601	153700	511296030	15680	15680	15680	15680	0
323	20230601	153600	511296030	15680	15680	15680	15680	0
324	20230601	153500	511296030	15680	15680	15680	15680	0
325	20230601	153400	511296030	15680	15680	15680	15680	0
326	20230601	153300	511296030	15680	15680	15680	15680	0
327	20230601	153200	511296030	15680	15680	15680	15680	0
328	20230601	153100	511296030	15680	15680	15680	15680	0
329	20230601	153000	511296030	15680	15680	15680	15680	3830
330	20230601	152900	451241630	15720	15720	15720	15720	0
331	20230601	152800	451241630	15720	15720	15720	15720	0
332	20230601	152700	451241630	15720	15720	15720	15720	0
333	20230601	152600	451241630	15720	15720	15720	15720	0
334	20230601	152500	451241630	15720	15720	15720	15720	0
335	20230601	152400	451241630	15720	15720	15720	15720	0
336	20230601	152300	451241630	15720	15720	15720	15720	0
337	20230601	152200	451241630	15720	15720	15720	15720	0
338	20230601	152100	451241630	15720	15720	15720	15720	0
339	20230601	152000	451241630	15720	15720	15720	15720	0
340	20230601	151900	451241630	15720	15700	15720	15700	163
341	20230601	151800	448681790	15720	15720	15720	15700	19
342	20230601	151700	448383230	15700	15740	15740	15690	180
343	20230601	151600	445551870	15750	15750	15750	15740	4
344	20230601	151500	445488890	15740	15740	15740	15740	4
345	20230601	151400	445425930	15740	15740	15740	15740	37
346	20230601	151300	444843550	15750	15740	15760	15720	183
347	20230601	151200	441964520	15820	15820	15820	15820	0
348	20230601	151100	441964520	15820	15820	15820	15820	16
349	20230601	151000	441711400	15750	15710	15830	15710	893
350	20230601	150900	427662250	15690	15710	15710	15690	45
351	20230601	150800	426955750	15710	15720	15730	15690	419
352	20230601	150700	420371580	15720	15730	15730	15720	157
353	20230601	150600	417902490	15720	15720	15720	15720	0
354	20230601	150500	417902490	15720	15720	15720	15720	35
355	20230601	150400	417352290	15720	15720	15720	15720	0
356	20230601	150300	417352290	15720	15720	15720	15720	1
357	20230601	150200	417336570	15770	15820	15820	15770	48
358	20230601	150100	416579560	15810	15810	15820	15800	410
359	20230601	150000	410097570	15820	15790	15820	15790	291
360	20230601	145900	405499450	15790	15780	15790	15780	14
361	20230601	145800	405278500	15780	15750	15800	15750	86
362	20230601	145700	403923370	15780	15730	15780	15730	522
363	20230601	145600	395706510	15720	15720	15720	15720	1
364	20230601	145500	395690790	15730	15730	15730	15730	0
365	20230601	145400	395690790	15730	15730	15730	15730	0
366	20230601	145300	395690790	15730	15740	15740	15730	85
367	20230601	145200	394353630	15740	15740	15740	15740	0
368	20230601	145100	394353630	15740	15730	15740	15730	14
369	20230601	145000	394133380	15760	15760	15760	15760	0
370	20230601	144900	394133380	15760	15760	15760	15760	0
371	20230601	144800	394133380	15760	15760	15770	15740	217
372	20230601	144700	390713820	15760	15760	15760	15760	0
373	20230601	144600	390713820	15760	15760	15770	15760	24
374	20230601	144500	390335540	15770	15770	15770	15770	1
375	20230601	144400	390319770	15770	15740	15770	15740	140
376	20230601	144300	388112300	15740	15740	15740	15740	4
377	20230601	144200	388049340	15740	15740	15740	15740	0
378	20230601	144100	388049340	15740	15740	15740	15740	1
379	20230601	144000	388033600	15770	15770	15770	15770	0
380	20230601	143900	388033600	15770	15720	15770	15720	98
381	20230601	143800	386490920	15730	15740	15760	15730	121
382	20230601	143700	384587100	15760	15740	15770	15730	439
383	20230601	143600	377676290	15730	15760	15770	15730	196
384	20230601	143500	374588890	15760	15760	15770	15760	6
385	20230601	143400	374494300	15760	15770	15770	15760	9
386	20230601	143300	374352410	15760	15760	15760	15760	3
387	20230601	143200	374305130	15760	15760	15760	15760	16
388	20230601	143100	374052970	15770	15780	15800	15770	81
389	20230601	143000	372774780	15800	15800	15800	15790	214
390	20230601	142900	369394030	15800	15800	15800	15780	240
391	20230601	142800	365602050	15800	15760	15800	15760	867
392	20230601	142700	351919750	15760	15750	15760	15750	277
393	20230601	142600	347556470	15750	15740	15750	15730	363
394	20230601	142500	341842030	15750	15740	15750	15740	41
395	20230601	142400	341196290	15740	15730	15750	15730	67
396	20230601	142300	340141850	15750	15740	15750	15740	18
397	20230601	142200	339858510	15760	15730	15760	15710	579
398	20230601	142100	330747850	15730	15680	15730	15680	1002
399	20230601	142000	315019500	15680	15680	15680	15680	1
400	20230601	141900	315003820	15680	15660	15680	15660	171
401	20230601	141800	312325620	15680	15670	15690	15670	133
402	20230601	141700	310241180	15670	15680	15690	15670	101
403	20230601	141600	308657320	15690	15680	15690	15680	42
404	20230601	141500	307998680	15680	15680	15680	15680	0
405	20230601	141400	307998680	15680	15680	15680	15680	1
406	20230601	141300	307983000	15700	15680	15700	15680	14
407	20230601	141200	307763420	15690	15700	15700	15690	68
408	20230601	141100	306696390	15700	15700	15710	15700	23
409	20230601	141000	306335250	15700	15700	15700	15700	1
410	20230601	140900	306319550	15700	15700	15700	15700	0
411	20230601	140800	306319550	15700	15700	15700	15700	0
412	20230601	140700	306319550	15700	15700	15710	15700	41
413	20230601	140600	305675770	15700	15700	15710	15700	174
414	20230601	140500	302943670	15700	15700	15700	15700	1
415	20230601	140400	302927970	15710	15700	15710	15700	19
416	20230601	140300	302629600	15710	15710	15710	15710	1
417	20230601	140200	302613890	15700	15700	15700	15700	1
418	20230601	140100	302598190	15710	15700	15710	15700	14
419	20230601	140000	302378360	15700	15700	15700	15700	1
420	20230601	135900	302362660	15710	15710	15710	15710	2
421	20230601	135800	302331240	15710	15710	15710	15710	0
422	20230601	135700	302331240	15710	15700	15710	15700	5
423	20230601	135600	302252700	15700	15700	15700	15700	0
424	20230601	135500	302252700	15700	15710	15710	15700	2
425	20230601	135400	302221290	15710	15710	15710	15710	1
426	20230601	135300	302205580	15710	15700	15710	15700	12
427	20230601	135200	302017170	15720	15700	15720	15700	127
428	20230601	135100	300022710	15720	15710	15720	15710	2
429	20230601	135000	299991280	15710	15700	15720	15690	99
430	20230601	134900	298436700	15690	15710	15720	15690	343
431	20230601	134800	293051210	15710	15710	15710	15710	2
432	20230601	134700	293019790	15710	15710	15710	15710	0
433	20230601	134600	293019790	15710	15700	15720	15700	63
434	20230601	134500	292030040	15700	15700	15700	15700	1
435	20230601	134400	292014340	15700	15700	15700	15700	0
436	20230601	134300	292014340	15700	15700	15700	15700	1
437	20230601	134200	291998640	15730	15710	15730	15700	250
438	20230601	134100	288072040	15730	15700	15730	15690	697
439	20230601	134000	277127700	15690	15700	15700	15690	32
440	20230601	133900	276625600	15700	15700	15700	15700	37
441	20230601	133800	276044700	15700	15700	15700	15700	1
442	20230601	133700	276029000	15700	15700	15700	15700	0
443	20230601	133600	276029000	15700	15700	15700	15700	1
444	20230601	133500	276013300	15710	15710	15710	15710	8
445	20230601	133400	275887620	15720	15720	15720	15720	0
446	20230601	133300	275887620	15720	15710	15720	15710	39
447	20230601	133200	275274850	15720	15710	15720	15710	18
448	20230601	133100	274992010	15710	15710	15710	15710	13
449	20230601	133000	274787780	15730	15710	15730	15710	43
450	20230601	132900	274112070	15710	15710	15710	15710	0
451	20230601	132800	274112070	15710	15710	15710	15710	1
452	20230601	132700	274096360	15730	15700	15730	15700	60
453	20230601	132600	273153600	15730	15700	15730	15700	36
454	20230601	132500	272588190	15700	15700	15700	15700	0
455	20230601	132400	272588190	15700	15700	15700	15700	0
456	20230601	132300	272588190	15700	15700	15730	15700	10
457	20230601	132200	272430980	15700	15700	15700	15700	3
458	20230601	132100	272383880	15700	15700	15700	15700	1
459	20230601	132000	272368180	15730	15730	15730	15730	0
460	20230601	131900	272368180	15730	15680	15730	15680	423
461	20230601	131800	265728280	15680	15700	15700	15680	136
462	20230601	131700	263595390	15720	15720	15720	15720	0
463	20230601	131600	263595390	15720	15720	15720	15720	0
464	20230601	131500	263595390	15720	15720	15720	15720	0
465	20230601	131400	263595390	15720	15680	15720	15680	912
466	20230601	131300	249279110	15680	15680	15680	15680	7
467	20230601	131200	249169350	15680	15680	15680	15680	3
468	20230601	131100	249122310	15690	15680	15690	15670	17
469	20230601	131000	248855770	15680	15680	15690	15670	92
470	20230601	130900	247413130	15670	15670	15670	15670	9
471	20230601	130800	247272100	15690	15680	15690	15670	330
472	20230601	130700	242097330	15690	15700	15700	15690	4
473	20230601	130600	242034560	15690	15690	15690	15690	0
474	20230601	130500	242034560	15690	15690	15690	15690	0
475	20230601	130400	242034560	15690	15700	15700	15690	12
476	20230601	130300	241846190	15710	15710	15710	15700	175
477	20230601	130200	239098380	15710	15710	15710	15710	0
478	20230601	130100	239098380	15710	15710	15710	15710	0
479	20230601	130000	239098380	15710	15710	15710	15710	0
480	20230601	125900	239098380	15710	15710	15710	15710	0
481	20230601	125800	239098380	15710	15710	15710	15700	36
482	20230601	125700	238533150	15710	15690	15710	15690	172
483	20230601	125600	235833770	15710	15710	15710	15710	2
484	20230601	125500	235802350	15710	15710	15710	15710	0
485	20230601	125400	235802350	15710	15700	15710	15690	309
486	20230601	125300	230952040	15710	15710	15710	15710	108
487	20230601	125200	229255360	15720	15720	15720	15720	0
488	20230601	125100	229255360	15720	15720	15720	15720	0
489	20230601	125000	229255360	15720	15720	15720	15720	0
490	20230601	124900	229255360	15720	15720	15720	15720	1
491	20230601	124800	229239640	15720	15720	15720	15720	0
492	20230601	124700	229239640	15720	15720	15720	15720	0
493	20230601	124600	229239640	15720	15720	15720	15720	2
494	20230601	124500	229208200	15720	15720	15720	15720	0
495	20230601	124400	229208200	15720	15720	15720	15720	0
496	20230601	124300	229208200	15720	15710	15720	15710	180
497	20230601	124200	226380130	15700	15700	15700	15700	0
498	20230601	124100	226380130	15700	15700	15700	15700	0
499	20230601	124000	226380130	15700	15700	15700	15700	0
500	20230601	123900	226380130	15700	15700	15700	15700	10
501	20230601	123800	226223130	15710	15710	15710	15710	0
502	20230601	123700	226223130	15710	15710	15710	15710	0
503	20230601	123600	226223130	15710	15710	15710	15710	5
504	20230601	123500	226144580	15710	15710	15710	15710	0
505	20230601	123400	226144580	15710	15710	15710	15710	117
506	20230601	123300	224306510	15720	15720	15720	15720	44
507	20230601	123200	223614830	15740	15740	15740	15740	0
508	20230601	123100	223614830	15740	15740	15740	15740	0
509	20230601	123000	223614830	15740	15740	15740	15740	0
510	20230601	122900	223614830	15740	15740	15740	15740	0
511	20230601	122800	223614830	15740	15740	15740	15740	0
512	20230601	122700	223614830	15740	15720	15740	15720	178
513	20230601	122600	220816030	15720	15720	15720	15720	2
514	20230601	122500	220784590	15720	15710	15720	15710	28
515	20230601	122400	220344630	15710	15710	15710	15710	0
516	20230601	122300	220344630	15710	15710	15710	15710	0
517	20230601	122200	220344630	15710	15740	15740	15710	12
518	20230601	122100	220156080	15720	15720	15720	15720	10
519	20230601	122000	219998880	15730	15730	15730	15730	45
520	20230601	121900	219291030	15730	15730	15730	15730	0
521	20230601	121800	219291030	15730	15730	15730	15730	10
522	20230601	121700	219133730	15720	15720	15720	15720	0
523	20230601	121600	219133730	15720	15720	15720	15720	0
524	20230601	121500	219133730	15720	15720	15730	15720	28
525	20230601	121400	218693490	15720	15720	15720	15720	0
526	20230601	121300	218693490	15720	15720	15720	15720	0
527	20230601	121200	218693490	15720	15720	15720	15720	0
528	20230601	121100	218693490	15720	15720	15720	15720	0
529	20230601	121000	218693490	15720	15720	15720	15720	0
530	20230601	120900	218693490	15720	15730	15750	15720	726
531	20230601	120800	207271120	15730	15720	15730	15720	29
532	20230601	120700	206815070	15720	15720	15720	15720	0
533	20230601	120600	206815070	15720	15720	15720	15720	0
534	20230601	120500	206815070	15720	15720	15720	15720	5
535	20230601	120400	206736470	15720	15720	15720	15720	0
536	20230601	120300	206736470	15720	15720	15720	15720	5
537	20230601	120200	206657870	15720	15720	15720	15720	0
538	20230601	120100	206657870	15720	15720	15720	15720	4
539	20230601	120000	206594990	15720	15720	15720	15720	5
540	20230601	115900	206516390	15720	15720	15720	15720	15
541	20230601	115800	206280590	15720	15720	15720	15720	44
542	20230601	115700	205588910	15730	15720	15730	15720	62
543	20230601	115600	204613960	15730	15730	15730	15730	0
544	20230601	115500	204613960	15730	15720	15730	15720	4
545	20230601	115400	204551050	15720	15720	15720	15720	0
546	20230601	115300	204551050	15720	15720	15720	15720	2
547	20230601	115200	204519610	15720	15720	15720	15720	1
548	20230601	115100	204503890	15720	15720	15720	15720	0
549	20230601	115000	204503890	15720	15720	15720	15720	130
550	20230601	114900	202460290	15720	15720	15720	15720	0
551	20230601	114800	202460290	15720	15720	15720	15720	5
552	20230601	114700	202381690	15720	15720	15720	15720	10
553	20230601	114600	202224490	15720	15720	15720	15720	12
554	20230601	114500	202035850	15720	15720	15720	15720	0
555	20230601	114400	202035850	15720	15720	15720	15720	0
556	20230601	114300	202035850	15720	15720	15720	15720	31
557	20230601	114200	201548530	15730	15730	15730	15730	0
558	20230601	114100	201548530	15730	15730	15730	15730	0
559	20230601	114000	201548530	15730	15730	15730	15730	0
560	20230601	113900	201548530	15730	15730	15730	15730	0
561	20230601	113800	201548530	15730	15730	15730	15730	0
562	20230601	113700	201548530	15730	15730	15730	15730	0
563	20230601	113600	201548530	15730	15730	15730	15730	0
564	20230601	113500	201548530	15730	15730	15730	15730	0
565	20230601	113400	201548530	15730	15720	15730	15720	171
566	20230601	113300	198860040	15720	15720	15720	15720	0
567	20230601	113200	198860040	15720	15720	15720	15720	4
568	20230601	113100	198797160	15720	15720	15720	15720	0
569	20230601	113000	198797160	15720	15720	15720	15720	0
570	20230601	112900	198797160	15720	15720	15720	15720	10
571	20230601	112800	198639960	15730	15730	15730	15730	0
572	20230601	112700	198639960	15730	15730	15730	15730	0
573	20230601	112600	198639960	15730	15730	15730	15730	0
574	20230601	112500	198639960	15730	15730	15730	15730	0
575	20230601	112400	198639960	15730	15730	15730	15730	0
576	20230601	112300	198639960	15730	15730	15730	15730	0
577	20230601	112200	198639960	15730	15720	15730	15720	58
578	20230601	112100	197728120	15720	15720	15720	15720	10
579	20230601	112000	197570920	15730	15730	15730	15730	0
580	20230601	111900	197570920	15730	15730	15730	15730	10
581	20230601	111800	197413620	15730	15730	15730	15730	0
582	20230601	111700	197413620	15730	15730	15730	15730	0
583	20230601	111600	197413620	15730	15750	15760	15730	84
584	20230601	111500	196091630	15750	15760	15760	15750	2
585	20230601	111400	196060120	15750	15740	15750	15740	239
586	20230601	111300	192297320	15740	15740	15740	15740	0
587	20230601	111200	192297320	15740	15750	15750	15740	34
588	20230601	111100	191762150	15760	15760	15760	15760	0
589	20230601	111000	191762150	15760	15760	15760	15760	0
590	20230601	110900	191762150	15760	15750	15760	15750	114
591	20230601	110800	189966420	15730	15730	15730	15730	0
592	20230601	110700	189966420	15730	15730	15730	15730	0
593	20230601	110600	189966420	15730	15730	15730	15710	193
594	20230601	110500	186932330	15740	15740	15740	15740	13
595	20230601	110400	186727710	15750	15750	15750	15750	25
596	20230601	110300	186333960	15760	15770	15770	15760	9
597	20230601	110200	186192040	15760	15770	15770	15760	19
598	20230601	110100	185892440	15770	15750	15770	15750	91
599	20230601	110000	184458810	15720	15760	15760	15720	71
600	20230601	105900	183341990	15760	15760	15760	15760	21
601	20230601	105800	183011030	15760	15760	15760	15760	17
602	20230601	105700	182743110	15760	15760	15760	15760	22
603	20230601	105600	182396390	15750	15740	15760	15740	281
604	20230601	105500	177970380	15740	15750	15750	15730	130
605	20230601	105400	175924140	15750	15730	15750	15730	136
606	20230601	105300	173784430	15730	15710	15730	15710	107
607	20230601	105200	172102690	15710	15720	15720	15710	70
608	20230601	105100	171002900	15710	15710	15730	15710	45
609	20230601	105000	170295680	15710	15730	15730	15710	48
610	20230601	104900	169540930	15730	15730	15730	15730	11
611	20230601	104800	169367900	15730	15740	15740	15730	71
612	20230601	104700	168250720	15750	15750	15750	15740	63
613	20230601	104600	167258960	15750	15730	15750	15730	143
614	20230601	104500	165008810	15730	15690	15730	15690	250
615	20230601	104400	161081440	15700	15700	15700	15690	196
616	20230601	104300	158005270	15710	15720	15720	15710	99
617	20230601	104200	156449610	15720	15720	15720	15720	5
618	20230601	104100	156371010	15720	15720	15720	15720	68
619	20230601	104000	155302050	15750	15730	15750	15730	245
620	20230601	103900	151447080	15720	15730	15730	15720	63
621	20230601	103800	150456530	15740	15740	15740	15740	4
622	20230601	103700	150393570	15740	15740	15740	15740	1
623	20230601	103600	150377830	15740	15740	15740	15740	1
624	20230601	103500	150362090	15720	15720	15720	15720	0
625	20230601	103400	150362090	15720	15720	15720	15720	0
626	20230601	103300	150362090	15720	15720	15720	15720	4
627	20230601	103200	150299210	15720	15720	15720	15720	4
628	20230601	103100	150236330	15720	15690	15730	15680	137
629	20230601	103000	148084750	15700	15730	15730	15690	226
630	20230601	102900	144536310	15730	15750	15750	15730	69
631	20230601	102800	143449660	15780	15780	15780	15780	10
632	20230601	102700	143291860	15780	15730	15780	15730	791
633	20230601	102600	130839300	15720	15720	15720	15720	35
634	20230601	102500	130289100	15720	15720	15720	15720	3
635	20230601	102400	130241940	15720	15720	15720	15720	12
636	20230601	102300	130053300	15710	15710	15710	15710	0
637	20230601	102200	130053300	15710	15710	15710	15710	0
638	20230601	102100	130053300	15710	15730	15730	15710	133
639	20230601	102000	127961270	15730	15730	15730	15730	10
640	20230601	101900	127803970	15730	15730	15730	15730	0
641	20230601	101800	127803970	15730	15710	15730	15710	197
642	20230601	101700	124707380	15700	15700	15700	15700	0
643	20230601	101600	124707380	15700	15700	15700	15700	0
644	20230601	101500	124707380	15700	15700	15700	15700	1
645	20230601	101400	124691680	15710	15710	15710	15710	0
646	20230601	101300	124691680	15710	15710	15710	15710	10
647	20230601	101200	124534580	15710	15710	15710	15700	88
648	20230601	101100	123152140	15710	15710	15710	15710	23
649	20230601	101000	122790810	15710	15710	15710	15710	9
650	20230601	100900	122649420	15710	15710	15710	15710	10
651	20230601	100800	122492320	15700	15700	15700	15700	0
652	20230601	100700	122492320	15700	15700	15700	15700	152
653	20230601	100600	120105920	15690	15720	15720	15670	254
654	20230601	100500	116118530	15720	15720	15720	15720	3
655	20230601	100400	116071370	15730	15720	15730	15720	6
656	20230601	100300	115977000	15720	15720	15720	15720	0
657	20230601	100200	115977000	15720	15710	15720	15710	33
658	20230601	100100	115458560	15710	15660	15710	15660	194
659	20230601	100000	112414090	15660	15660	15660	15660	0
660	20230601	095900	112414090	15660	15660	15660	15660	0
661	20230601	095800	112414090	15660	15660	15660	15660	0
662	20230601	095700	112414090	15660	15660	15660	15660	0
663	20230601	095600	112414090	15660	15650	15660	15650	162
664	20230601	095500	109878260	15630	15670	15670	15620	54
665	20230601	095400	109033560	15700	15700	15700	15700	185
666	20230601	095300	106129060	15710	15700	15710	15700	347
667	20230601	095200	100679370	15660	15660	15660	15660	0
668	20230601	095100	100679370	15660	15660	15660	15660	0
669	20230601	095000	100679370	15660	15660	15660	15660	0
670	20230601	094900	100679370	15660	15680	15700	15660	205
671	20230601	094800	97465090	15670	15670	15670	15670	41
672	20230601	094700	96822620	15650	15640	15650	15640	402
673	20230601	094600	90534050	15630	15640	15640	15620	192
674	20230601	094500	87531700	15620	15670	15670	15620	733
675	20230601	094400	76053720	15680	15680	15690	15680	116
676	20230601	094300	74234340	15690	15740	15740	15690	222
677	20230601	094200	70748560	15740	15740	15740	15740	50
678	20230601	094100	69961560	15740	15740	15740	15740	24
679	20230601	094000	69583800	15740	15710	15740	15710	348
680	20230601	093900	64112560	15710	15710	15710	15710	104
681	20230601	093800	62478720	15700	15710	15710	15700	88
682	20230601	093700	61096580	15710	15710	15710	15710	34
683	20230601	093600	60562440	15710	15690	15710	15690	346
684	20230601	093500	55131630	15690	15670	15690	15660	21
685	20230601	093400	54802700	15680	15670	15680	15670	287
686	20230601	093300	50304240	15670	15680	15680	15670	15
687	20230601	093200	50069050	15680	15680	15680	15680	21
688	20230601	093100	49739770	15680	15680	15680	15680	4
689	20230601	093000	49677050	15680	15680	15680	15680	32
690	20230601	092900	49175290	15680	15680	15680	15680	251
691	20230601	092800	45239610	15680	15680	15690	15680	135
692	20230601	092700	43122470	15690	15690	15690	15690	0
693	20230601	092600	43122470	15690	15690	15690	15690	0
694	20230601	092500	43122470	15690	15690	15690	15690	0
695	20230601	092400	43122470	15690	15690	15690	15690	0
696	20230601	092300	43122470	15690	15690	15690	15690	69
697	20230601	092200	42039860	15690	15690	15690	15690	10
698	20230601	092100	41882960	15710	15710	15710	15710	0
699	20230601	092000	41882960	15710	15710	15710	15710	6
700	20230601	091900	41788700	15690	15680	15690	15680	84
701	20230601	091800	40470810	15690	15690	15690	15690	9
702	20230601	091700	40329600	15690	15690	15690	15690	0
703	20230601	091600	40329600	15690	15690	15690	15690	0
704	20230601	091500	40329600	15690	15680	15700	15680	135
705	20230601	091400	38211560	15680	15680	15680	15680	18
706	20230601	091300	37929320	15680	15720	15730	15680	118
707	20230601	091200	36077550	15720	15680	15730	15680	66
708	20230601	091100	35041670	15670	15670	15670	15670	130
709	20230601	091000	33004570	15680	15670	15680	15660	140
710	20230601	090900	30809760	15680	15680	15680	15670	46
711	20230601	090800	30088820	15680	15680	15680	15670	203
712	20230601	090700	26906460	15710	15710	15710	15710	0
713	20230601	090600	26906460	15710	15720	15720	15710	8
714	20230601	090500	26780770	15720	15700	15740	15700	160
715	20230601	090400	24265890	15690	15650	15690	15640	202
716	20230601	090300	21104560	15650	15620	15650	15610	213
717	20230601	090200	17776330	15600	15610	15630	15600	210
718	20230601	090100	14500120	15610	15600	15640	15600	407
719	20230601	090000	8146450	15590	15510	15600	15510	525