KissMeData/060260/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221300	96137630	955	955	955	955	1148
3	20230602	221200	96137630	955	955	955	955	0
4	20230602	221100	96137630	955	955	955	955	0
5	20230602	221000	96137630	955	955	955	955	0
6	20230602	220900	96137630	955	955	955	955	0
7	20230602	220800	96137630	955	955	955	955	0
8	20230602	220700	96137630	955	955	955	955	0
9	20230602	220600	96137630	955	955	955	955	0
10	20230602	220500	96137630	955	955	955	955	0
11	20230602	220400	96137630	955	955	955	955	0
12	20230602	220300	96137630	955	955	955	955	0
13	20230602	220200	96137630	955	955	955	955	0
14	20230602	220100	96137630	955	955	955	955	0
15	20230602	220000	96137630	955	955	955	955	0
16	20230602	215900	96137630	955	955	955	955	0
17	20230602	215800	96137630	955	955	955	955	0
18	20230602	215700	96137630	955	955	955	955	0
19	20230602	215600	96137630	955	955	955	955	0
20	20230602	215500	96137630	955	955	955	955	0
21	20230602	215400	96137630	955	955	955	955	0
22	20230602	215300	96137630	955	955	955	955	0
23	20230602	215200	96137630	955	955	955	955	0
24	20230602	215100	96137630	955	955	955	955	0
25	20230602	215000	96137630	955	955	955	955	0
26	20230602	214900	96137630	955	955	955	955	0
27	20230602	214800	96137630	955	955	955	955	0
28	20230602	214700	96137630	955	955	955	955	0
29	20230602	214600	96137630	955	955	955	955	0
30	20230602	214500	96137630	955	955	955	955	0
31	20230602	214400	96137630	955	955	955	955	0
32	20230602	214300	96137630	955	955	955	955	1148
33	20230602	214200	96137630	955	955	955	955	0
34	20230602	214100	96137630	955	955	955	955	0
35	20230602	214000	96137630	955	955	955	955	0
36	20230602	213900	96137630	955	955	955	955	0
37	20230602	213800	96137630	955	955	955	955	0
38	20230602	213700	96137630	955	955	955	955	0
39	20230602	213600	96137630	955	955	955	955	0
40	20230602	213500	96137630	955	955	955	955	0
41	20230602	213400	96137630	955	955	955	955	0
42	20230602	213300	96137630	955	955	955	955	0
43	20230602	213200	96137630	955	955	955	955	0
44	20230602	213100	96137630	955	955	955	955	0
45	20230602	213000	96137630	955	955	955	955	0
46	20230602	212900	96137630	955	955	955	955	0
47	20230602	212800	96137630	955	955	955	955	0
48	20230602	212700	96137630	955	955	955	955	0
49	20230602	212600	96137630	955	955	955	955	0
50	20230602	212500	96137630	955	955	955	955	0
51	20230602	212400	96137630	955	955	955	955	0
52	20230602	212300	96137630	955	955	955	955	0
53	20230602	212200	96137630	955	955	955	955	0
54	20230602	212100	96137630	955	955	955	955	0
55	20230602	212000	96137630	955	955	955	955	0
56	20230602	211900	96137630	955	955	955	955	0
57	20230602	211800	96137630	955	955	955	955	0
58	20230602	211700	96137630	955	955	955	955	0
59	20230602	211600	96137630	955	955	955	955	0
60	20230602	211500	96137630	955	955	955	955	0
61	20230602	211400	96137630	955	955	955	955	0
62	20230602	211300	96137630	955	955	955	955	1148
63	20230602	211200	96137630	955	955	955	955	0
64	20230602	211100	96137630	955	955	955	955	0
65	20230602	211000	96137630	955	955	955	955	0
66	20230602	210900	96137630	955	955	955	955	0
67	20230602	210800	96137630	955	955	955	955	0
68	20230602	210700	96137630	955	955	955	955	0
69	20230602	210600	96137630	955	955	955	955	0
70	20230602	210500	96137630	955	955	955	955	0
71	20230602	210400	96137630	955	955	955	955	0
72	20230602	210300	96137630	955	955	955	955	0
73	20230602	210200	96137630	955	955	955	955	0
74	20230602	210100	96137630	955	955	955	955	0
75	20230602	210000	96137630	955	955	955	955	0
76	20230602	205900	96137630	955	955	955	955	0
77	20230602	205800	96137630	955	955	955	955	0
78	20230602	205700	96137630	955	955	955	955	0
79	20230602	205600	96137630	955	955	955	955	0
80	20230602	205500	96137630	955	955	955	955	0
81	20230602	205400	96137630	955	955	955	955	0
82	20230602	205300	96137630	955	955	955	955	0
83	20230602	205200	96137630	955	955	955	955	0
84	20230602	205100	96137630	955	955	955	955	0
85	20230602	205000	96137630	955	955	955	955	0
86	20230602	204900	96137630	955	955	955	955	0
87	20230602	204800	96137630	955	955	955	955	0
88	20230602	204700	96137630	955	955	955	955	0
89	20230602	204600	96137630	955	955	955	955	0
90	20230602	204500	96137630	955	955	955	955	0
91	20230602	204400	96137630	955	955	955	955	0
92	20230602	204300	96137630	955	955	955	955	1148
93	20230602	204200	96137630	955	955	955	955	0
94	20230602	204100	96137630	955	955	955	955	0
95	20230602	204000	96137630	955	955	955	955	0
96	20230602	203900	96137630	955	955	955	955	0
97	20230602	203800	96137630	955	955	955	955	0
98	20230602	203700	96137630	955	955	955	955	0
99	20230602	203600	96137630	955	955	955	955	0
100	20230602	203500	96137630	955	955	955	955	0
101	20230602	203400	96137630	955	955	955	955	0
102	20230602	203300	96137630	955	955	955	955	0
103	20230602	203200	96137630	955	955	955	955	0
104	20230602	203100	96137630	955	955	955	955	0
105	20230602	203000	96137630	955	955	955	955	0
106	20230602	202900	96137630	955	955	955	955	0
107	20230602	202800	96137630	955	955	955	955	0
108	20230602	202700	96137630	955	955	955	955	0
109	20230602	202600	96137630	955	955	955	955	0
110	20230602	202500	96137630	955	955	955	955	0
111	20230602	202400	96137630	955	955	955	955	0
112	20230602	202300	96137630	955	955	955	955	0
113	20230602	202200	96137630	955	955	955	955	0
114	20230602	202100	96137630	955	955	955	955	0
115	20230602	202000	96137630	955	955	955	955	0
116	20230602	201900	96137630	955	955	955	955	0
117	20230602	201800	96137630	955	955	955	955	0
118	20230602	201700	96137630	955	955	955	955	0
119	20230602	201600	96137630	955	955	955	955	0
120	20230602	201500	96137630	955	955	955	955	0
121	20230602	201400	96137630	955	955	955	955	0
122	20230602	201300	96137630	955	955	955	955	1148
123	20230602	201200	96137630	955	955	955	955	0
124	20230602	201100	96137630	955	955	955	955	0
125	20230602	201000	96137630	955	955	955	955	0
126	20230602	200900	96137630	955	955	955	955	0
127	20230602	200800	96137630	955	955	955	955	0
128	20230602	200700	96137630	955	955	955	955	0
129	20230602	200600	96137630	955	955	955	955	0
130	20230602	200500	96137630	955	955	955	955	0
131	20230602	200400	96137630	955	955	955	955	0
132	20230602	200300	96137630	955	955	955	955	0
133	20230602	200200	96137630	955	955	955	955	0
134	20230602	200100	96137630	955	955	955	955	0
135	20230602	200000	96137630	955	955	955	955	0
136	20230602	195900	96137630	955	955	955	955	0
137	20230602	195800	96137630	955	955	955	955	0
138	20230602	195700	96137630	955	955	955	955	0
139	20230602	195600	96137630	955	955	955	955	0
140	20230602	195500	96137630	955	955	955	955	0
141	20230602	195400	96137630	955	955	955	955	0
142	20230602	195300	96137630	955	955	955	955	0
143	20230602	195200	96137630	955	955	955	955	0
144	20230602	195100	96137630	955	955	955	955	0
145	20230602	195000	96137630	955	955	955	955	0
146	20230602	194900	96137630	955	955	955	955	0
147	20230602	194800	96137630	955	955	955	955	0
148	20230602	194700	96137630	955	955	955	955	0
149	20230602	194600	96137630	955	955	955	955	0
150	20230602	194500	96137630	955	955	955	955	0
151	20230602	194400	96137630	955	955	955	955	0
152	20230602	194300	96137630	955	955	955	955	1148
153	20230602	194200	96137630	955	955	955	955	0
154	20230602	194100	96137630	955	955	955	955	0
155	20230602	194000	96137630	955	955	955	955	0
156	20230602	193900	96137630	955	955	955	955	0
157	20230602	193800	96137630	955	955	955	955	0
158	20230602	193700	96137630	955	955	955	955	0
159	20230602	193600	96137630	955	955	955	955	0
160	20230602	193500	96137630	955	955	955	955	0
161	20230602	193400	96137630	955	955	955	955	0
162	20230602	193300	96137630	955	955	955	955	0
163	20230602	193200	96137630	955	955	955	955	0
164	20230602	193100	96137630	955	955	955	955	0
165	20230602	193000	96137630	955	955	955	955	0
166	20230602	192900	96137630	955	955	955	955	0
167	20230602	192800	96137630	955	955	955	955	0
168	20230602	192700	96137630	955	955	955	955	0
169	20230602	192600	96137630	955	955	955	955	0
170	20230602	192500	96137630	955	955	955	955	0
171	20230602	192400	96137630	955	955	955	955	0
172	20230602	192300	96137630	955	955	955	955	0
173	20230602	192200	96137630	955	955	955	955	0
174	20230602	192100	96137630	955	955	955	955	0
175	20230602	192000	96137630	955	955	955	955	0
176	20230602	191900	96137630	955	955	955	955	0
177	20230602	191800	96137630	955	955	955	955	0
178	20230602	191700	96137630	955	955	955	955	0
179	20230602	191600	96137630	955	955	955	955	0
180	20230602	191500	96137630	955	955	955	955	0
181	20230602	191400	96137630	955	955	955	955	0
182	20230602	191300	96137630	955	955	955	955	1148
183	20230602	191200	96137630	955	955	955	955	0
184	20230602	191100	96137630	955	955	955	955	0
185	20230602	191000	96137630	955	955	955	955	0
186	20230602	190900	96137630	955	955	955	955	0
187	20230602	190800	96137630	955	955	955	955	0
188	20230602	190700	96137630	955	955	955	955	0
189	20230602	190600	96137630	955	955	955	955	0
190	20230602	190500	96137630	955	955	955	955	0
191	20230602	190400	96137630	955	955	955	955	0
192	20230602	190300	96137630	955	955	955	955	0
193	20230602	190200	96137630	955	955	955	955	0
194	20230602	190100	96137630	955	955	955	955	0
195	20230602	190000	96137630	955	955	955	955	0
196	20230602	185900	96137630	955	955	955	955	0
197	20230602	185800	96137630	955	955	955	955	0
198	20230602	185700	96137630	955	955	955	955	0
199	20230602	185600	96137630	955	955	955	955	0
200	20230602	185500	96137630	955	955	955	955	0
201	20230602	185400	96137630	955	955	955	955	0
202	20230602	185300	96137630	955	955	955	955	0
203	20230602	185200	96137630	955	955	955	955	0
204	20230602	185100	96137630	955	955	955	955	0
205	20230602	185000	96137630	955	955	955	955	0
206	20230602	184900	96137630	955	955	955	955	0
207	20230602	184800	96137630	955	955	955	955	0
208	20230602	184700	96137630	955	955	955	955	0
209	20230602	184600	96137630	955	955	955	955	0
210	20230602	184500	96137630	955	955	955	955	0
211	20230602	184400	96137630	955	955	955	955	0
212	20230602	184300	96137630	955	955	955	955	1148
213	20230602	184200	96137630	955	955	955	955	0
214	20230602	184100	96137630	955	955	955	955	0
215	20230602	184000	96137630	955	955	955	955	0
216	20230602	183900	96137630	955	955	955	955	0
217	20230602	183800	96137630	955	955	955	955	0
218	20230602	183700	96137630	955	955	955	955	0
219	20230602	183600	96137630	955	955	955	955	0
220	20230602	183500	96137630	955	955	955	955	0
221	20230602	183400	96137630	955	955	955	955	0
222	20230602	183300	96137630	955	955	955	955	0
223	20230602	183200	96137630	955	955	955	955	0
224	20230602	183100	96137630	955	955	955	955	0
225	20230602	183000	96137630	955	955	955	955	0
226	20230602	182900	96137630	955	955	955	955	0
227	20230602	182800	96137630	955	955	955	955	0
228	20230602	182700	96137630	955	955	955	955	0
229	20230602	182600	96137630	955	955	955	955	0
230	20230602	182500	96137630	955	955	955	955	0
231	20230602	182400	96137630	955	955	955	955	0
232	20230602	182300	96137630	955	955	955	955	0
233	20230602	182200	96137630	955	955	955	955	0
234	20230602	182100	96137630	955	955	955	955	0
235	20230602	182000	96137630	955	955	955	955	0
236	20230602	181900	96137630	955	955	955	955	0
237	20230602	181800	96137630	955	955	955	955	0
238	20230602	181700	96137630	955	955	955	955	0
239	20230602	181600	96137630	955	955	955	955	0
240	20230602	181500	96137630	955	955	955	955	0
241	20230602	181400	96137630	955	955	955	955	0
242	20230602	181300	96137630	955	955	955	955	1148
243	20230602	181200	96137630	955	955	955	955	0
244	20230602	181100	96137630	955	955	955	955	0
245	20230602	181000	96137630	955	955	955	955	0
246	20230602	180900	96137630	955	955	955	955	0
247	20230602	180800	96137630	955	955	955	955	0
248	20230602	180700	96137630	955	955	955	955	0
249	20230602	180600	96137630	955	955	955	955	0
250	20230602	180500	96137630	955	955	955	955	0
251	20230602	180400	96137630	955	955	955	955	0
252	20230602	180300	96137630	955	955	955	955	0
253	20230602	180200	96137630	955	955	955	955	0
254	20230602	180100	96137630	955	955	955	955	0
255	20230602	180000	96137630	955	955	955	955	0
256	20230602	175900	96137630	955	955	955	955	0
257	20230602	175800	96137630	955	955	955	955	0
258	20230602	175700	96137630	955	955	955	955	0
259	20230602	175600	96137630	955	955	955	955	0
260	20230602	175500	96137630	955	955	955	955	0
261	20230602	175400	96137630	955	955	955	955	0
262	20230602	175300	96137630	955	955	955	955	0
263	20230602	175200	96137630	955	955	955	955	0
264	20230602	175100	96137630	955	955	955	955	0
265	20230602	175000	96137630	955	955	955	955	0
266	20230602	174900	96137630	955	955	955	955	0
267	20230602	174800	96137630	955	955	955	955	0
268	20230602	174700	96137630	955	955	955	955	0
269	20230602	174600	96137630	955	955	955	955	0
270	20230602	174500	96137630	955	955	955	955	0
271	20230602	174400	96137630	955	955	955	955	0
272	20230602	174300	96137630	955	955	955	955	1148
273	20230602	174200	96137630	955	955	955	955	0
274	20230602	174100	96137630	955	955	955	955	0
275	20230602	174000	96137630	955	955	955	955	0
276	20230602	173900	96137630	955	955	955	955	0
277	20230602	173800	96137630	955	955	955	955	0
278	20230602	173700	96137630	955	955	955	955	0
279	20230602	173600	96137630	955	955	955	955	0
280	20230602	173500	96137630	955	955	955	955	0
281	20230602	173400	96137630	955	955	955	955	0
282	20230602	173300	96137630	955	955	955	955	0
283	20230602	173200	96137630	955	955	955	955	0
284	20230602	173100	96137630	955	955	955	955	0
285	20230602	173000	96137630	955	955	955	955	0
286	20230602	172900	96137630	955	955	955	955	0
287	20230602	172800	96137630	955	955	955	955	0
288	20230602	172700	96137630	955	955	955	955	0
289	20230602	172600	96137630	955	955	955	955	0
290	20230602	172500	96137630	955	955	955	955	0
291	20230602	172400	96137630	955	955	955	955	0
292	20230602	172300	96137630	955	955	955	955	0
293	20230602	172200	96137630	955	955	955	955	0
294	20230602	172100	96137630	955	955	955	955	0
295	20230602	172000	96137630	955	955	955	955	0
296	20230602	171900	96137630	955	955	955	955	0
297	20230602	171800	96137630	955	955	955	955	0
298	20230602	171700	96137630	955	955	955	955	0
299	20230602	171600	96137630	955	955	955	955	0
300	20230602	171500	96137630	955	955	955	955	0
301	20230602	171400	96137630	955	955	955	955	0
302	20230602	171300	96137630	955	955	955	955	1148
303	20230602	171200	96137630	955	955	955	955	0
304	20230602	171100	96137630	955	955	955	955	0
305	20230602	171000	96137630	955	955	955	955	0
306	20230602	170900	96137630	955	955	955	955	0
307	20230602	170800	96137630	955	955	955	955	0
308	20230602	170700	96137630	955	955	955	955	0
309	20230602	170600	96137630	955	955	955	955	0
310	20230602	170500	96137630	955	955	955	955	0
311	20230602	170400	96137630	955	955	955	955	0
312	20230602	170300	96137630	955	955	955	955	0
313	20230602	170200	96137630	955	955	955	955	0
314	20230602	170100	96137630	955	955	955	955	0
315	20230602	170000	96137630	955	955	955	955	0
316	20230602	165900	96137630	955	955	955	955	0
317	20230602	165800	96137630	955	955	955	955	0
318	20230602	165700	96137630	955	955	955	955	0
319	20230602	165600	96137630	955	955	955	955	0
320	20230602	165500	96137630	955	955	955	955	0
321	20230602	165400	96137630	955	955	955	955	0
322	20230602	165300	96137630	955	955	955	955	0
323	20230602	165200	96137630	955	955	955	955	0
324	20230602	165100	96137630	955	955	955	955	0
325	20230602	165000	96137630	955	955	955	955	0
326	20230602	164900	96137630	955	955	955	955	0
327	20230602	164800	96137630	955	955	955	955	0
328	20230602	164700	96137630	955	955	955	955	0
329	20230602	164600	96137630	955	955	955	955	0
330	20230602	164500	96137630	955	955	955	955	0
331	20230602	164400	96137630	955	955	955	955	0
332	20230602	164300	96137630	955	955	955	955	1148
333	20230602	164200	96137630	955	955	955	955	0
334	20230602	164100	96137630	955	955	955	955	0
335	20230602	164000	96137630	955	955	955	955	0
336	20230602	163900	96137630	955	955	955	955	0
337	20230602	163800	96137630	955	955	955	955	0
338	20230602	163700	96137630	955	955	955	955	0
339	20230602	163600	96137630	955	955	955	955	0
340	20230602	163500	96137630	955	955	955	955	0
341	20230602	163400	96137630	955	955	955	955	0
342	20230602	163300	96137630	955	955	955	955	0
343	20230602	163200	96137630	955	955	955	955	0
344	20230602	163100	96137630	955	955	955	955	0
345	20230602	163000	96137630	955	955	955	955	0
346	20230602	162900	96137630	955	955	955	955	0
347	20230602	162800	96137630	955	955	955	955	0
348	20230602	162700	96137630	955	955	955	955	0
349	20230602	162600	96137630	955	955	955	955	0
350	20230602	162500	96137630	955	955	955	955	0
351	20230602	162400	96137630	955	955	955	955	0
352	20230602	162300	96137630	955	955	955	955	0
353	20230602	162200	96137630	955	955	955	955	0
354	20230602	162100	96137630	955	955	955	955	0
355	20230602	162000	96137630	955	955	955	955	0
356	20230602	161900	96137630	955	955	955	955	0
357	20230602	161800	96137630	955	955	955	955	0
358	20230602	161700	96137630	955	955	955	955	0
359	20230602	161600	96137630	955	955	955	955	0
360	20230602	161500	96137630	955	955	955	955	0
361	20230602	161400	96137630	955	955	955	955	0
362	20230602	161300	96137630	955	955	955	955	1148
363	20230602	161200	96137630	955	955	955	955	0
364	20230602	161100	96137630	955	955	955	955	0
365	20230602	161000	96137630	955	955	955	955	0
366	20230602	160900	96137630	955	955	955	955	0
367	20230602	160800	96137630	955	955	955	955	0
368	20230602	160700	96137630	955	955	955	955	0
369	20230602	160600	96137630	955	955	955	955	0
370	20230602	160500	96137630	955	955	955	955	0
371	20230602	160400	96137630	955	955	955	955	0
372	20230602	160300	96137630	955	955	955	955	0
373	20230602	160200	96137630	955	955	955	955	0
374	20230602	160100	96137630	955	955	955	955	0
375	20230602	160000	96137630	955	955	955	955	0
376	20230602	155900	96137630	955	955	955	955	0
377	20230602	155800	96137630	955	955	955	955	0
378	20230602	155700	96137630	955	955	955	955	0
379	20230602	155600	96137630	955	955	955	955	0
380	20230602	155500	96137630	955	955	955	955	0
381	20230602	155400	96137630	955	955	955	955	0
382	20230602	155300	96137630	955	955	955	955	0
383	20230602	155200	96137630	955	955	955	955	0
384	20230602	155100	96137630	955	955	955	955	0
385	20230602	155000	96137630	955	955	955	955	0
386	20230602	154900	96137630	955	955	955	955	0
387	20230602	154800	96137630	955	955	955	955	0
388	20230602	154700	96137630	955	955	955	955	0
389	20230602	154600	96137630	955	955	955	955	0
390	20230602	154500	96137630	955	955	955	955	0
391	20230602	154400	96137630	955	955	955	955	0
392	20230602	154300	96137630	955	955	955	955	1148
393	20230602	154200	96137630	955	955	955	955	0
394	20230602	154100	96137630	955	955	955	955	0
395	20230602	154000	96137630	955	955	955	955	0
396	20230602	153900	96137630	955	955	955	955	0
397	20230602	153800	96137630	955	955	955	955	0
398	20230602	153700	96137630	955	955	955	955	0
399	20230602	153600	96137630	955	955	955	955	0
400	20230602	153500	96137630	955	955	955	955	0
401	20230602	153400	96137630	955	955	955	955	0
402	20230602	153300	96137630	955	955	955	955	0
403	20230602	153200	96137630	955	955	955	955	0
404	20230602	153100	96137630	955	955	955	955	0
405	20230602	153000	96137630	955	955	955	955	1148
406	20230602	152900	95041290	955	955	955	955	0
407	20230602	152800	95041290	955	955	955	955	0
408	20230602	152700	95041290	955	955	955	955	0
409	20230602	152600	95041290	955	955	955	955	0
410	20230602	152500	95041290	955	955	955	955	0
411	20230602	152400	95041290	955	955	955	955	0
412	20230602	152300	95041290	955	955	955	955	0
413	20230602	152200	95041290	955	955	955	955	0
414	20230602	152100	95041290	955	955	955	955	0
415	20230602	152000	95041290	955	955	955	955	0
416	20230602	151900	95041290	955	953	955	953	1500
417	20230602	151800	93608932	955	955	955	955	4
418	20230602	151700	93605112	955	952	955	949	1280
419	20230602	151600	92389893	953	953	953	953	0
420	20230602	151500	92389893	953	953	953	953	1
421	20230602	151400	92388940	953	953	953	953	0
422	20230602	151300	92388940	953	954	954	953	7
423	20230602	151200	92382267	953	955	955	953	1533
424	20230602	151100	90918787	955	955	955	955	0
425	20230602	151000	90918787	955	955	955	955	0
426	20230602	150900	90918787	955	955	955	955	11
427	20230602	150800	90908282	955	955	955	955	0
428	20230602	150700	90908282	955	955	955	955	0
429	20230602	150600	90908282	955	955	955	955	0
430	20230602	150500	90908282	955	955	955	955	0
431	20230602	150400	90908282	955	955	955	955	7
432	20230602	150300	90901597	955	949	955	949	609
433	20230602	150200	90323554	955	955	955	955	7
434	20230602	150100	90316869	949	949	949	949	0
435	20230602	150000	90316869	949	951	951	949	1535
436	20230602	145900	88858050	955	954	955	954	3
437	20230602	145800	88855187	951	955	955	951	56
438	20230602	145700	88801911	955	955	955	955	1
439	20230602	145600	88800956	949	955	955	949	36
440	20230602	145500	88766747	949	949	949	949	276
441	20230602	145400	88504823	949	951	951	949	2739
442	20230602	145300	85903341	951	951	951	951	204
443	20230602	145200	85709337	951	953	953	951	841
444	20230602	145100	84909142	953	953	953	953	100
445	20230602	145000	84813842	953	955	955	953	564
446	20230602	144900	84276348	955	955	955	955	0
447	20230602	144800	84276348	955	955	955	955	3
448	20230602	144700	84273483	955	955	955	955	0
449	20230602	144600	84273483	955	955	955	955	0
450	20230602	144500	84273483	955	955	955	955	0
451	20230602	144400	84273483	955	955	955	955	50
452	20230602	144300	84225733	955	955	955	955	453
453	20230602	144200	83793118	953	953	953	953	1485
454	20230602	144100	82377913	955	955	955	955	3
455	20230602	144000	82375048	953	954	954	953	2766
456	20230602	143900	79739040	955	955	955	955	0
457	20230602	143800	79739040	955	955	955	955	3
458	20230602	143700	79736175	955	954	955	954	229
459	20230602	143600	79517706	955	955	955	955	4
460	20230602	143500	79513886	955	955	955	955	2
461	20230602	143400	79511976	955	955	955	955	128
462	20230602	143300	79389736	955	955	955	955	3
463	20230602	143200	79386871	955	954	955	954	1003
464	20230602	143100	78430006	955	955	955	955	3
465	20230602	143000	78427141	955	955	955	955	3
466	20230602	142900	78424276	955	955	955	955	1597
467	20230602	142800	76899141	956	958	958	956	2043
468	20230602	142700	74946031	958	958	958	958	0
469	20230602	142600	74946031	958	958	958	958	734
470	20230602	142500	74242859	956	957	957	956	3315
471	20230602	142400	71070704	958	958	958	958	13
472	20230602	142300	71058250	958	958	958	958	30
473	20230602	142200	71029510	958	958	958	958	2
474	20230602	142100	71027594	958	957	958	957	3
475	20230602	142000	71024721	958	958	958	958	2
476	20230602	141900	71022805	958	958	958	958	2
477	20230602	141800	71020889	958	958	958	958	2
478	20230602	141700	71018973	958	958	958	958	2
479	20230602	141600	71017057	958	958	958	958	2
480	20230602	141500	71015141	958	958	958	958	475
481	20230602	141400	70560091	959	959	959	959	2
482	20230602	141300	70558173	959	959	959	959	2
483	20230602	141200	70556255	959	958	959	958	1000
484	20230602	141100	69598253	960	959	960	959	1002
485	20230602	141000	68637333	960	960	960	960	2
486	20230602	140900	68635413	960	957	960	957	3
487	20230602	140800	68632536	960	960	960	960	2
488	20230602	140700	68630616	960	960	960	960	0
489	20230602	140600	68630616	960	960	960	960	2
490	20230602	140500	68628696	956	956	956	956	1
491	20230602	140400	68627740	960	960	960	960	0
492	20230602	140300	68627740	960	960	960	960	0
493	20230602	140200	68627740	960	960	960	960	0
494	20230602	140100	68627740	960	959	960	959	9
495	20230602	140000	68619107	959	960	960	959	2409
496	20230602	135900	66306484	961	961	961	961	10
497	20230602	135800	66296874	961	961	961	961	0
498	20230602	135700	66296874	961	960	961	960	14
499	20230602	135600	66283433	960	960	961	960	3
500	20230602	135500	66280552	960	960	961	960	20
501	20230602	135400	66261350	960	960	960	960	19
502	20230602	135300	66243110	960	962	962	960	536
503	20230602	135200	65727516	962	962	962	962	2
504	20230602	135100	65725592	962	962	962	962	0
505	20230602	135000	65725592	962	962	962	962	0
506	20230602	134900	65725592	962	960	962	960	39
507	20230602	134800	65688150	960	960	960	960	37
508	20230602	134700	65652630	962	960	962	960	1024
509	20230602	134600	64669550	961	960	961	960	9
510	20230602	134500	64660909	960	962	962	960	217
511	20230602	134400	64452169	964	964	964	964	0
512	20230602	134300	64452169	964	964	964	964	0
513	20230602	134200	64452169	964	964	964	964	0
514	20230602	134100	64452169	964	964	964	964	0
515	20230602	134000	64452169	964	964	964	964	0
516	20230602	133900	64452169	964	964	964	964	0
517	20230602	133800	64452169	964	964	964	964	0
518	20230602	133700	64452169	964	964	964	964	0
519	20230602	133600	64452169	964	964	964	964	0
520	20230602	133500	64452169	964	964	964	964	0
521	20230602	133400	64452169	964	964	964	964	0
522	20230602	133300	64452169	964	964	964	964	0
523	20230602	133200	64452169	964	964	964	964	0
524	20230602	133100	64452169	964	964	964	964	0
525	20230602	133000	64452169	964	964	964	964	0
526	20230602	132900	64452169	964	964	964	964	0
527	20230602	132800	64452169	964	964	964	964	0
528	20230602	132700	64452169	964	964	964	964	0
529	20230602	132600	64452169	964	964	964	964	0
530	20230602	132500	64452169	964	964	964	964	0
531	20230602	132400	64452169	964	964	964	964	0
532	20230602	132300	64452169	964	964	964	964	0
533	20230602	132200	64452169	964	964	964	964	5
534	20230602	132100	64447349	964	964	964	964	0
535	20230602	132000	64447349	964	964	964	964	0
536	20230602	131900	64447349	964	964	964	964	0
537	20230602	131800	64447349	964	964	964	964	0
538	20230602	131700	64447349	964	964	964	964	0
539	20230602	131600	64447349	964	964	964	964	0
540	20230602	131500	64447349	964	964	964	964	0
541	20230602	131400	64447349	964	964	964	964	0
542	20230602	131300	64447349	964	964	964	964	0
543	20230602	131200	64447349	964	964	964	964	0
544	20230602	131100	64447349	964	964	964	964	0
545	20230602	131000	64447349	964	964	964	964	0
546	20230602	130900	64447349	964	964	964	964	5000
547	20230602	130800	59627349	964	964	964	964	1037
548	20230602	130700	58627681	964	964	964	964	0
549	20230602	130600	58627681	964	964	964	964	0
550	20230602	130500	58627681	964	964	964	964	0
551	20230602	130400	58627681	964	964	964	964	0
552	20230602	130300	58627681	964	964	964	964	0
553	20230602	130200	58627681	964	964	964	964	0
554	20230602	130100	58627681	964	964	964	964	0
555	20230602	130000	58627681	964	964	964	964	0
556	20230602	125900	58627681	964	964	964	964	10
557	20230602	125800	58618041	962	962	962	962	0
558	20230602	125700	58618041	962	962	962	962	0
559	20230602	125600	58618041	962	962	962	962	0
560	20230602	125500	58618041	962	962	962	962	0
561	20230602	125400	58618041	962	962	962	962	0
562	20230602	125300	58618041	962	962	962	962	0
563	20230602	125200	58618041	962	962	962	962	0
564	20230602	125100	58618041	962	962	962	962	0
565	20230602	125000	58618041	962	962	962	962	0
566	20230602	124900	58618041	962	962	962	962	0
567	20230602	124800	58618041	962	962	962	962	0
568	20230602	124700	58618041	962	962	962	962	0
569	20230602	124600	58618041	962	962	962	962	0
570	20230602	124500	58618041	962	962	962	962	0
571	20230602	124400	58618041	962	962	962	962	0
572	20230602	124300	58618041	962	962	962	962	0
573	20230602	124200	58618041	962	962	962	962	0
574	20230602	124100	58618041	962	962	962	962	669
575	20230602	124000	57974463	962	962	962	962	0
576	20230602	123900	57974463	962	962	962	962	0
577	20230602	123800	57974463	962	962	962	962	1
578	20230602	123700	57973501	962	962	962	962	0
579	20230602	123600	57973501	962	962	962	962	0
580	20230602	123500	57973501	962	962	962	962	0
581	20230602	123400	57973501	962	962	962	962	0
582	20230602	123300	57973501	962	962	962	962	0
583	20230602	123200	57973501	962	962	962	962	1075
584	20230602	123100	56939351	962	962	962	962	0
585	20230602	123000	56939351	962	962	962	962	0
586	20230602	122900	56939351	962	962	962	962	0
587	20230602	122800	56939351	962	962	962	962	0
588	20230602	122700	56939351	962	962	962	962	0
589	20230602	122600	56939351	962	962	962	962	78
590	20230602	122500	56864315	962	962	962	962	73
591	20230602	122400	56794089	962	962	962	962	0
592	20230602	122300	56794089	962	962	962	962	0
593	20230602	122200	56794089	962	962	962	962	0
594	20230602	122100	56794089	962	962	962	962	0
595	20230602	122000	56794089	962	962	962	962	0
596	20230602	121900	56794089	962	962	962	962	0
597	20230602	121800	56794089	962	963	963	962	970
598	20230602	121700	55860499	963	963	963	963	0
599	20230602	121600	55860499	963	963	963	963	0
600	20230602	121500	55860499	963	963	963	963	0
601	20230602	121400	55860499	963	963	963	963	0
602	20230602	121300	55860499	963	963	963	963	0
603	20230602	121200	55860499	963	963	963	963	106
604	20230602	121100	55758421	962	962	962	962	0
605	20230602	121000	55758421	962	962	962	962	0
606	20230602	120900	55758421	962	962	962	962	0
607	20230602	120800	55758421	962	962	962	962	0
608	20230602	120700	55758421	962	962	962	962	6
609	20230602	120600	55752649	963	963	963	963	258
610	20230602	120500	55504195	963	963	963	963	0
611	20230602	120400	55504195	963	963	963	963	0
612	20230602	120300	55504195	963	963	963	963	0
613	20230602	120200	55504195	963	963	963	963	0
614	20230602	120100	55504195	963	963	963	963	0
615	20230602	120000	55504195	963	963	963	963	0
616	20230602	115900	55504195	963	963	963	963	0
617	20230602	115800	55504195	963	963	963	963	0
618	20230602	115700	55504195	963	963	963	963	0
619	20230602	115600	55504195	963	963	963	963	116
620	20230602	115500	55392487	962	962	962	962	0
621	20230602	115400	55392487	962	962	962	962	0
622	20230602	115300	55392487	962	962	962	962	0
623	20230602	115200	55392487	962	962	962	962	0
624	20230602	115100	55392487	962	962	962	962	1
625	20230602	115000	55391525	962	962	962	962	0
626	20230602	114900	55391525	962	962	962	962	0
627	20230602	114800	55391525	962	962	962	962	36
628	20230602	114700	55356893	962	962	962	962	10
629	20230602	114600	55347273	962	961	962	961	25
630	20230602	114500	55323239	964	964	964	964	0
631	20230602	114400	55323239	964	964	964	964	0
632	20230602	114300	55323239	964	964	964	964	0
633	20230602	114200	55323239	964	964	964	964	2
634	20230602	114100	55321311	966	966	966	966	2
635	20230602	114000	55319379	966	960	966	960	6
636	20230602	113900	55313613	960	960	960	960	0
637	20230602	113800	55313613	960	962	962	960	12000
638	20230602	113700	43784547	962	962	962	962	0
639	20230602	113600	43784547	962	966	966	962	1050
640	20230602	113500	42773584	966	966	966	966	0
641	20230602	113400	42773584	966	966	966	966	0
642	20230602	113300	42773584	966	966	966	966	0
643	20230602	113200	42773584	966	966	966	966	0
644	20230602	113100	42773584	966	966	966	966	0
645	20230602	113000	42773584	966	966	966	966	1565
646	20230602	112900	41261794	966	966	966	966	623
647	20230602	112800	40659976	964	964	964	964	811
648	20230602	112700	39878172	963	963	963	963	0
649	20230602	112600	39878172	963	963	963	963	0
650	20230602	112500	39878172	963	963	963	963	0
651	20230602	112400	39878172	963	963	963	963	0
652	20230602	112300	39878172	963	963	963	963	1
653	20230602	112200	39877209	962	962	962	962	40
654	20230602	112100	39838729	966	966	966	966	0
655	20230602	112000	39838729	966	966	966	966	3
656	20230602	111900	39835831	966	965	966	965	381
657	20230602	111800	39467797	966	966	966	966	0
658	20230602	111700	39467797	966	966	966	966	68
659	20230602	111600	39402109	966	966	966	966	0
660	20230602	111500	39402109	966	966	966	966	0
661	20230602	111400	39402109	966	966	966	966	7
662	20230602	111300	39395347	967	967	967	967	0
663	20230602	111200	39395347	967	967	967	967	0
664	20230602	111100	39395347	967	967	967	967	0
665	20230602	111000	39395347	967	966	967	966	12
666	20230602	110900	39383744	967	965	967	965	30
667	20230602	110800	39354792	965	965	965	965	1
668	20230602	110700	39353827	967	967	967	967	0
669	20230602	110600	39353827	967	967	967	967	0
670	20230602	110500	39353827	967	967	967	967	0
671	20230602	110400	39353827	967	967	967	967	0
672	20230602	110300	39353827	967	967	967	967	0
673	20230602	110200	39353827	967	968	968	967	62
674	20230602	110100	39293812	968	968	968	968	0
675	20230602	110000	39293812	968	968	968	968	0
676	20230602	105900	39293812	968	968	968	968	0
677	20230602	105800	39293812	968	967	968	967	89
678	20230602	105700	39207748	967	967	967	967	1
679	20230602	105600	39206781	964	964	964	964	207
680	20230602	105500	39007233	963	963	963	963	1
681	20230602	105400	39006270	961	961	961	961	20
682	20230602	105300	38987050	961	961	961	961	0
683	20230602	105200	38987050	961	961	961	961	0
684	20230602	105100	38987050	961	961	961	961	0
685	20230602	105000	38987050	961	961	961	961	0
686	20230602	104900	38987050	961	961	961	961	0
687	20230602	104800	38987050	961	961	961	961	0
688	20230602	104700	38987050	961	961	961	961	1
689	20230602	104600	38986089	964	964	964	964	0
690	20230602	104500	38986089	964	964	964	964	0
691	20230602	104400	38986089	964	964	964	964	53
692	20230602	104300	38934997	963	963	963	963	0
693	20230602	104200	38934997	963	963	963	963	0
694	20230602	104100	38934997	963	963	963	963	53
695	20230602	104000	38883958	963	963	963	963	0
696	20230602	103900	38883958	963	963	963	963	0
697	20230602	103800	38883958	963	963	963	963	0
698	20230602	103700	38883958	963	963	963	963	46
699	20230602	103600	38839660	963	963	963	963	0
700	20230602	103500	38839660	963	963	963	963	1
701	20230602	103400	38838697	963	963	963	963	12
702	20230602	103300	38827141	963	963	963	963	157
703	20230602	103200	38675950	963	963	963	963	0
704	20230602	103100	38675950	963	963	963	963	0
705	20230602	103000	38675950	963	963	963	963	2
706	20230602	102900	38674024	965	965	965	965	0
707	20230602	102800	38674024	965	963	965	963	9
708	20230602	102700	38665351	963	963	963	963	4
709	20230602	102600	38661499	965	962	965	962	117
710	20230602	102500	38548942	962	962	962	962	0
711	20230602	102400	38548942	962	962	962	962	0
712	20230602	102300	38548942	962	962	962	962	4
713	20230602	102200	38545094	954	961	961	954	867
714	20230602	102100	37711914	960	960	960	960	0
715	20230602	102000	37711914	960	960	960	960	520
716	20230602	101900	37212714	960	960	960	960	0
717	20230602	101800	37212714	960	960	960	960	0
718	20230602	101700	37212714	960	960	960	960	4
719	20230602	101600	37208874	960	956	960	955	2350
720	20230602	101500	34964473	958	958	958	958	1503
721	20230602	101400	33524599	960	960	960	960	50
722	20230602	101300	33476599	960	962	962	960	2181
723	20230602	101200	31381210	962	962	962	962	506
724	20230602	101100	30894438	962	962	962	962	0
725	20230602	101000	30894438	962	962	962	962	0
726	20230602	100900	30894438	962	962	962	962	0
727	20230602	100800	30894438	962	968	968	962	174
728	20230602	100700	30726750	969	968	969	968	8
729	20230602	100600	30719005	969	969	969	969	0
730	20230602	100500	30719005	969	969	969	969	0
731	20230602	100400	30719005	969	969	969	969	1
732	20230602	100300	30718036	968	968	968	968	0
733	20230602	100200	30718036	968	968	968	968	2
734	20230602	100100	30716100	967	968	968	967	190
735	20230602	100000	30532187	968	968	968	968	71
736	20230602	095900	30463459	969	969	969	969	0
737	20230602	095800	30463459	969	969	969	969	32
738	20230602	095700	30432451	969	969	969	969	0
739	20230602	095600	30432451	969	969	969	969	0
740	20230602	095500	30432451	969	969	969	969	8
741	20230602	095400	30424699	971	971	971	971	2
742	20230602	095300	30422757	971	972	972	969	151
743	20230602	095200	30276104	973	973	973	973	0
744	20230602	095100	30276104	973	973	973	973	0
745	20230602	095000	30276104	973	973	973	973	1
746	20230602	094900	30275131	971	972	973	971	799
747	20230602	094800	29499281	971	972	972	971	461
748	20230602	094700	29051195	972	972	972	972	259
749	20230602	094600	28799447	971	971	971	971	37
750	20230602	094500	28763520	971	971	971	971	0
751	20230602	094400	28763520	971	971	971	971	13
752	20230602	094300	28750897	971	972	972	971	1901
753	20230602	094200	26905025	971	971	971	971	1178
754	20230602	094100	25761187	972	971	972	969	1301
755	20230602	094000	24500210	972	971	972	971	1216
756	20230602	093900	23318795	971	971	971	971	101
757	20230602	093800	23220724	970	969	970	969	1817
758	20230602	093700	21459921	968	967	968	967	584
759	20230602	093600	20895093	966	966	966	966	1002
760	20230602	093500	19927161	966	966	966	966	0
761	20230602	093400	19927161	966	966	966	966	1
762	20230602	093300	19926195	967	967	967	967	1
763	20230602	093200	19925228	967	960	967	960	173
764	20230602	093100	19759138	960	960	960	960	12
765	20230602	093000	19747618	960	960	960	960	319
766	20230602	092900	19441378	960	967	967	960	11
767	20230602	092800	19430748	967	967	967	967	287
768	20230602	092700	19153219	967	966	967	966	751
769	20230602	092600	18427005	967	967	967	967	0
770	20230602	092500	18427005	967	966	967	966	90
771	20230602	092400	18340003	968	968	968	968	0
772	20230602	092300	18340003	968	968	968	968	0
773	20230602	092200	18340003	968	968	968	968	0
774	20230602	092100	18340003	968	968	968	968	15
775	20230602	092000	18325483	959	959	959	959	708
776	20230602	091900	17646511	959	959	959	959	8
777	20230602	091800	17638839	956	956	956	956	4
778	20230602	091700	17635015	953	969	969	953	514
779	20230602	091600	17140039	970	970	970	970	31
780	20230602	091500	17109969	970	969	970	969	128
781	20230602	091400	16985897	970	969	970	969	69
782	20230602	091300	16918976	969	969	969	969	217
783	20230602	091200	16708703	969	969	969	969	24
784	20230602	091100	16685447	969	969	969	969	12
785	20230602	091000	16673819	970	969	970	969	335
786	20230602	090900	16348931	970	970	970	970	0
787	20230602	090800	16348931	970	967	970	964	337
788	20230602	090700	16023555	970	970	970	970	2
789	20230602	090600	16021615	971	971	971	967	1903
790	20230602	090500	14180562	972	971	972	971	35
791	20230602	090400	14146564	972	972	972	972	4
792	20230602	090300	14142676	973	973	973	973	50
793	20230602	090200	14094026	974	970	974	966	1262
794	20230602	090100	12870598	970	960	970	960	1196
795	20230602	090000	11717880	951	948	951	948	12360