KissMeData/296640/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202200	587429040	9860	9860	9860	9860	1200
3	20230602	202100	587429040	9860	9860	9860	9860	0
4	20230602	202000	587429040	9860	9860	9860	9860	0
5	20230602	201900	587429040	9860	9860	9860	9860	0
6	20230602	201800	587429040	9860	9860	9860	9860	0
7	20230602	201700	587429040	9860	9860	9860	9860	0
8	20230602	201600	587429040	9860	9860	9860	9860	0
9	20230602	201500	587429040	9860	9860	9860	9860	0
10	20230602	201400	587429040	9860	9860	9860	9860	0
11	20230602	201300	587429040	9860	9860	9860	9860	0
12	20230602	201200	587429040	9860	9860	9860	9860	0
13	20230602	201100	587429040	9860	9860	9860	9860	0
14	20230602	201000	587429040	9860	9860	9860	9860	0
15	20230602	200900	587429040	9860	9860	9860	9860	0
16	20230602	200800	587429040	9860	9860	9860	9860	0
17	20230602	200700	587429040	9860	9860	9860	9860	0
18	20230602	200600	587429040	9860	9860	9860	9860	0
19	20230602	200500	587429040	9860	9860	9860	9860	0
20	20230602	200400	587429040	9860	9860	9860	9860	0
21	20230602	200300	587429040	9860	9860	9860	9860	0
22	20230602	200200	587429040	9860	9860	9860	9860	0
23	20230602	200100	587429040	9860	9860	9860	9860	0
24	20230602	200000	587429040	9860	9860	9860	9860	0
25	20230602	195900	587429040	9860	9860	9860	9860	0
26	20230602	195800	587429040	9860	9860	9860	9860	0
27	20230602	195700	587429040	9860	9860	9860	9860	0
28	20230602	195600	587429040	9860	9860	9860	9860	0
29	20230602	195500	587429040	9860	9860	9860	9860	0
30	20230602	195400	587429040	9860	9860	9860	9860	0
31	20230602	195300	587429040	9860	9860	9860	9860	0
32	20230602	195200	587429040	9860	9860	9860	9860	1200
33	20230602	195100	587429040	9860	9860	9860	9860	0
34	20230602	195000	587429040	9860	9860	9860	9860	0
35	20230602	194900	587429040	9860	9860	9860	9860	0
36	20230602	194800	587429040	9860	9860	9860	9860	0
37	20230602	194700	587429040	9860	9860	9860	9860	0
38	20230602	194600	587429040	9860	9860	9860	9860	0
39	20230602	194500	587429040	9860	9860	9860	9860	0
40	20230602	194400	587429040	9860	9860	9860	9860	0
41	20230602	194300	587429040	9860	9860	9860	9860	0
42	20230602	194200	587429040	9860	9860	9860	9860	0
43	20230602	194100	587429040	9860	9860	9860	9860	0
44	20230602	194000	587429040	9860	9860	9860	9860	0
45	20230602	193900	587429040	9860	9860	9860	9860	0
46	20230602	193800	587429040	9860	9860	9860	9860	0
47	20230602	193700	587429040	9860	9860	9860	9860	0
48	20230602	193600	587429040	9860	9860	9860	9860	0
49	20230602	193500	587429040	9860	9860	9860	9860	0
50	20230602	193400	587429040	9860	9860	9860	9860	0
51	20230602	193300	587429040	9860	9860	9860	9860	0
52	20230602	193200	587429040	9860	9860	9860	9860	0
53	20230602	193100	587429040	9860	9860	9860	9860	0
54	20230602	193000	587429040	9860	9860	9860	9860	0
55	20230602	192900	587429040	9860	9860	9860	9860	0
56	20230602	192800	587429040	9860	9860	9860	9860	0
57	20230602	192700	587429040	9860	9860	9860	9860	0
58	20230602	192600	587429040	9860	9860	9860	9860	0
59	20230602	192500	587429040	9860	9860	9860	9860	0
60	20230602	192400	587429040	9860	9860	9860	9860	0
61	20230602	192300	587429040	9860	9860	9860	9860	0
62	20230602	192200	587429040	9860	9860	9860	9860	1200
63	20230602	192100	587429040	9860	9860	9860	9860	0
64	20230602	192000	587429040	9860	9860	9860	9860	0
65	20230602	191900	587429040	9860	9860	9860	9860	0
66	20230602	191800	587429040	9860	9860	9860	9860	0
67	20230602	191700	587429040	9860	9860	9860	9860	0
68	20230602	191600	587429040	9860	9860	9860	9860	0
69	20230602	191500	587429040	9860	9860	9860	9860	0
70	20230602	191400	587429040	9860	9860	9860	9860	0
71	20230602	191300	587429040	9860	9860	9860	9860	0
72	20230602	191200	587429040	9860	9860	9860	9860	0
73	20230602	191100	587429040	9860	9860	9860	9860	0
74	20230602	191000	587429040	9860	9860	9860	9860	0
75	20230602	190900	587429040	9860	9860	9860	9860	0
76	20230602	190800	587429040	9860	9860	9860	9860	0
77	20230602	190700	587429040	9860	9860	9860	9860	0
78	20230602	190600	587429040	9860	9860	9860	9860	0
79	20230602	190500	587429040	9860	9860	9860	9860	0
80	20230602	190400	587429040	9860	9860	9860	9860	0
81	20230602	190300	587429040	9860	9860	9860	9860	0
82	20230602	190200	587429040	9860	9860	9860	9860	0
83	20230602	190100	587429040	9860	9860	9860	9860	0
84	20230602	190000	587429040	9860	9860	9860	9860	0
85	20230602	185900	587429040	9860	9860	9860	9860	0
86	20230602	185800	587429040	9860	9860	9860	9860	0
87	20230602	185700	587429040	9860	9860	9860	9860	0
88	20230602	185600	587429040	9860	9860	9860	9860	0
89	20230602	185500	587429040	9860	9860	9860	9860	0
90	20230602	185400	587429040	9860	9860	9860	9860	0
91	20230602	185300	587429040	9860	9860	9860	9860	0
92	20230602	185200	587429040	9860	9860	9860	9860	1200
93	20230602	185100	587429040	9860	9860	9860	9860	0
94	20230602	185000	587429040	9860	9860	9860	9860	0
95	20230602	184900	587429040	9860	9860	9860	9860	0
96	20230602	184800	587429040	9860	9860	9860	9860	0
97	20230602	184700	587429040	9860	9860	9860	9860	0
98	20230602	184600	587429040	9860	9860	9860	9860	0
99	20230602	184500	587429040	9860	9860	9860	9860	0
100	20230602	184400	587429040	9860	9860	9860	9860	0
101	20230602	184300	587429040	9860	9860	9860	9860	0
102	20230602	184200	587429040	9860	9860	9860	9860	0
103	20230602	184100	587429040	9860	9860	9860	9860	0
104	20230602	184000	587429040	9860	9860	9860	9860	0
105	20230602	183900	587429040	9860	9860	9860	9860	0
106	20230602	183800	587429040	9860	9860	9860	9860	0
107	20230602	183700	587429040	9860	9860	9860	9860	0
108	20230602	183600	587429040	9860	9860	9860	9860	0
109	20230602	183500	587429040	9860	9860	9860	9860	0
110	20230602	183400	587429040	9860	9860	9860	9860	0
111	20230602	183300	587429040	9860	9860	9860	9860	0
112	20230602	183200	587429040	9860	9860	9860	9860	0
113	20230602	183100	587429040	9860	9860	9860	9860	0
114	20230602	183000	587429040	9860	9860	9860	9860	0
115	20230602	182900	587429040	9860	9860	9860	9860	0
116	20230602	182800	587429040	9860	9860	9860	9860	0
117	20230602	182700	587429040	9860	9860	9860	9860	0
118	20230602	182600	587429040	9860	9860	9860	9860	0
119	20230602	182500	587429040	9860	9860	9860	9860	0
120	20230602	182400	587429040	9860	9860	9860	9860	0
121	20230602	182300	587429040	9860	9860	9860	9860	0
122	20230602	182200	587429040	9860	9860	9860	9860	1200
123	20230602	182100	587429040	9860	9860	9860	9860	0
124	20230602	182000	587429040	9860	9860	9860	9860	0
125	20230602	181900	587429040	9860	9860	9860	9860	0
126	20230602	181800	587429040	9860	9860	9860	9860	0
127	20230602	181700	587429040	9860	9860	9860	9860	0
128	20230602	181600	587429040	9860	9860	9860	9860	0
129	20230602	181500	587429040	9860	9860	9860	9860	0
130	20230602	181400	587429040	9860	9860	9860	9860	0
131	20230602	181300	587429040	9860	9860	9860	9860	0
132	20230602	181200	587429040	9860	9860	9860	9860	0
133	20230602	181100	587429040	9860	9860	9860	9860	0
134	20230602	181000	587429040	9860	9860	9860	9860	0
135	20230602	180900	587429040	9860	9860	9860	9860	0
136	20230602	180800	587429040	9860	9860	9860	9860	0
137	20230602	180700	587429040	9860	9860	9860	9860	0
138	20230602	180600	587429040	9860	9860	9860	9860	0
139	20230602	180500	587429040	9860	9860	9860	9860	0
140	20230602	180400	587429040	9860	9860	9860	9860	0
141	20230602	180300	587429040	9860	9860	9860	9860	0
142	20230602	180200	587429040	9860	9860	9860	9860	0
143	20230602	180100	587429040	9860	9860	9860	9860	0
144	20230602	180000	587429040	9860	9860	9860	9860	0
145	20230602	175900	587429040	9860	9860	9860	9860	0
146	20230602	175800	587429040	9860	9860	9860	9860	0
147	20230602	175700	587429040	9860	9860	9860	9860	0
148	20230602	175600	587429040	9860	9860	9860	9860	0
149	20230602	175500	587429040	9860	9860	9860	9860	0
150	20230602	175400	587429040	9860	9860	9860	9860	0
151	20230602	175300	587429040	9860	9860	9860	9860	0
152	20230602	175200	587429040	9860	9860	9860	9860	1200
153	20230602	175100	587429040	9860	9860	9860	9860	0
154	20230602	175000	587429040	9860	9860	9860	9860	0
155	20230602	174900	587429040	9860	9860	9860	9860	0
156	20230602	174800	587429040	9860	9860	9860	9860	0
157	20230602	174700	587429040	9860	9860	9860	9860	0
158	20230602	174600	587429040	9860	9860	9860	9860	0
159	20230602	174500	587429040	9860	9860	9860	9860	0
160	20230602	174400	587429040	9860	9860	9860	9860	0
161	20230602	174300	587429040	9860	9860	9860	9860	0
162	20230602	174200	587429040	9860	9860	9860	9860	0
163	20230602	174100	587429040	9860	9860	9860	9860	0
164	20230602	174000	587429040	9860	9860	9860	9860	0
165	20230602	173900	587429040	9860	9860	9860	9860	0
166	20230602	173800	587429040	9860	9860	9860	9860	0
167	20230602	173700	587429040	9860	9860	9860	9860	0
168	20230602	173600	587429040	9860	9860	9860	9860	0
169	20230602	173500	587429040	9860	9860	9860	9860	0
170	20230602	173400	587429040	9860	9860	9860	9860	0
171	20230602	173300	587429040	9860	9860	9860	9860	0
172	20230602	173200	587429040	9860	9860	9860	9860	0
173	20230602	173100	587429040	9860	9860	9860	9860	0
174	20230602	173000	587429040	9860	9860	9860	9860	0
175	20230602	172900	587429040	9860	9860	9860	9860	0
176	20230602	172800	587429040	9860	9860	9860	9860	0
177	20230602	172700	587429040	9860	9860	9860	9860	0
178	20230602	172600	587429040	9860	9860	9860	9860	0
179	20230602	172500	587429040	9860	9860	9860	9860	0
180	20230602	172400	587429040	9860	9860	9860	9860	0
181	20230602	172300	587429040	9860	9860	9860	9860	0
182	20230602	172200	587429040	9860	9860	9860	9860	1200
183	20230602	172100	587429040	9860	9860	9860	9860	0
184	20230602	172000	587429040	9860	9860	9860	9860	0
185	20230602	171900	587429040	9860	9860	9860	9860	0
186	20230602	171800	587429040	9860	9860	9860	9860	0
187	20230602	171700	587429040	9860	9860	9860	9860	0
188	20230602	171600	587429040	9860	9860	9860	9860	0
189	20230602	171500	587429040	9860	9860	9860	9860	0
190	20230602	171400	587429040	9860	9860	9860	9860	0
191	20230602	171300	587429040	9860	9860	9860	9860	0
192	20230602	171200	587429040	9860	9860	9860	9860	0
193	20230602	171100	587429040	9860	9860	9860	9860	0
194	20230602	171000	587429040	9860	9860	9860	9860	0
195	20230602	170900	587429040	9860	9860	9860	9860	0
196	20230602	170800	587429040	9860	9860	9860	9860	0
197	20230602	170700	587429040	9860	9860	9860	9860	0
198	20230602	170600	587429040	9860	9860	9860	9860	0
199	20230602	170500	587429040	9860	9860	9860	9860	0
200	20230602	170400	587429040	9860	9860	9860	9860	0
201	20230602	170300	587429040	9860	9860	9860	9860	0
202	20230602	170200	587429040	9860	9860	9860	9860	0
203	20230602	170100	587429040	9860	9860	9860	9860	0
204	20230602	170000	587429040	9860	9860	9860	9860	0
205	20230602	165900	587429040	9860	9860	9860	9860	0
206	20230602	165800	587429040	9860	9860	9860	9860	0
207	20230602	165700	587429040	9860	9860	9860	9860	0
208	20230602	165600	587429040	9860	9860	9860	9860	0
209	20230602	165500	587429040	9860	9860	9860	9860	0
210	20230602	165400	587429040	9860	9860	9860	9860	0
211	20230602	165300	587429040	9860	9860	9860	9860	0
212	20230602	165200	587429040	9860	9860	9860	9860	1200
213	20230602	165100	587429040	9860	9860	9860	9860	0
214	20230602	165000	587429040	9860	9860	9860	9860	0
215	20230602	164900	587429040	9860	9860	9860	9860	0
216	20230602	164800	587429040	9860	9860	9860	9860	0
217	20230602	164700	587429040	9860	9860	9860	9860	0
218	20230602	164600	587429040	9860	9860	9860	9860	0
219	20230602	164500	587429040	9860	9860	9860	9860	0
220	20230602	164400	587429040	9860	9860	9860	9860	0
221	20230602	164300	587429040	9860	9860	9860	9860	0
222	20230602	164200	587429040	9860	9860	9860	9860	0
223	20230602	164100	587429040	9860	9860	9860	9860	0
224	20230602	164000	587429040	9860	9860	9860	9860	0
225	20230602	163900	587429040	9860	9860	9860	9860	0
226	20230602	163800	587429040	9860	9860	9860	9860	0
227	20230602	163700	587429040	9860	9860	9860	9860	0
228	20230602	163600	587429040	9860	9860	9860	9860	0
229	20230602	163500	587429040	9860	9860	9860	9860	0
230	20230602	163400	587429040	9860	9860	9860	9860	0
231	20230602	163300	587429040	9860	9860	9860	9860	0
232	20230602	163200	587429040	9860	9860	9860	9860	0
233	20230602	163100	587429040	9860	9860	9860	9860	0
234	20230602	163000	587429040	9860	9860	9860	9860	0
235	20230602	162900	587429040	9860	9860	9860	9860	0
236	20230602	162800	587429040	9860	9860	9860	9860	0
237	20230602	162700	587429040	9860	9860	9860	9860	0
238	20230602	162600	587429040	9860	9860	9860	9860	0
239	20230602	162500	587429040	9860	9860	9860	9860	0
240	20230602	162400	587429040	9860	9860	9860	9860	0
241	20230602	162300	587429040	9860	9860	9860	9860	0
242	20230602	162200	587429040	9860	9860	9860	9860	1200
243	20230602	162100	587429040	9860	9860	9860	9860	0
244	20230602	162000	587429040	9860	9860	9860	9860	0
245	20230602	161900	587429040	9860	9860	9860	9860	0
246	20230602	161800	587429040	9860	9860	9860	9860	0
247	20230602	161700	587429040	9860	9860	9860	9860	0
248	20230602	161600	587429040	9860	9860	9860	9860	0
249	20230602	161500	587429040	9860	9860	9860	9860	0
250	20230602	161400	587429040	9860	9860	9860	9860	0
251	20230602	161300	587429040	9860	9860	9860	9860	0
252	20230602	161200	587429040	9860	9860	9860	9860	0
253	20230602	161100	587429040	9860	9860	9860	9860	0
254	20230602	161000	587429040	9860	9860	9860	9860	0
255	20230602	160900	587429040	9860	9860	9860	9860	0
256	20230602	160800	587429040	9860	9860	9860	9860	0
257	20230602	160700	587429040	9860	9860	9860	9860	0
258	20230602	160600	587429040	9860	9860	9860	9860	0
259	20230602	160500	587429040	9860	9860	9860	9860	0
260	20230602	160400	587429040	9860	9860	9860	9860	0
261	20230602	160300	587429040	9860	9860	9860	9860	0
262	20230602	160200	587429040	9860	9860	9860	9860	0
263	20230602	160100	587429040	9860	9860	9860	9860	0
264	20230602	160000	587429040	9860	9860	9860	9860	0
265	20230602	155900	587429040	9860	9860	9860	9860	0
266	20230602	155800	587429040	9860	9860	9860	9860	0
267	20230602	155700	587429040	9860	9860	9860	9860	0
268	20230602	155600	587429040	9860	9860	9860	9860	0
269	20230602	155500	587429040	9860	9860	9860	9860	0
270	20230602	155400	587429040	9860	9860	9860	9860	0
271	20230602	155300	587429040	9860	9860	9860	9860	0
272	20230602	155200	587429040	9860	9860	9860	9860	1200
273	20230602	155100	587429040	9860	9860	9860	9860	0
274	20230602	155000	587429040	9860	9860	9860	9860	0
275	20230602	154900	587429040	9860	9860	9860	9860	0
276	20230602	154800	587429040	9860	9860	9860	9860	0
277	20230602	154700	587429040	9860	9860	9860	9860	0
278	20230602	154600	587429040	9860	9860	9860	9860	0
279	20230602	154500	587429040	9860	9860	9860	9860	0
280	20230602	154400	587429040	9860	9860	9860	9860	0
281	20230602	154300	587429040	9860	9860	9860	9860	0
282	20230602	154200	587429040	9860	9860	9860	9860	0
283	20230602	154100	587429040	9860	9860	9860	9860	0
284	20230602	154000	587429040	9860	9860	9860	9860	0
285	20230602	153900	587429040	9860	9860	9860	9860	0
286	20230602	153800	587429040	9860	9860	9860	9860	0
287	20230602	153700	587429040	9860	9860	9860	9860	0
288	20230602	153600	587429040	9860	9860	9860	9860	0
289	20230602	153500	587429040	9860	9860	9860	9860	0
290	20230602	153400	587429040	9860	9860	9860	9860	0
291	20230602	153300	587429040	9860	9860	9860	9860	0
292	20230602	153200	587429040	9860	9860	9860	9860	0
293	20230602	153100	587429040	9860	9860	9860	9860	0
294	20230602	153000	587429040	9860	9860	9860	9860	1200
295	20230602	152900	575597040	9820	9820	9820	9820	0
296	20230602	152800	575597040	9820	9820	9820	9820	0
297	20230602	152700	575597040	9820	9820	9820	9820	0
298	20230602	152600	575597040	9820	9820	9820	9820	0
299	20230602	152500	575597040	9820	9820	9820	9820	0
300	20230602	152400	575597040	9820	9820	9820	9820	0
301	20230602	152300	575597040	9820	9820	9820	9820	0
302	20230602	152200	575597040	9820	9820	9820	9820	0
303	20230602	152100	575597040	9820	9820	9820	9820	0
304	20230602	152000	575597040	9820	9820	9820	9820	0
305	20230602	151900	575597040	9820	9820	9820	9730	1975
306	20230602	151800	556350500	9820	9830	9830	9750	3316
307	20230602	151700	523963600	9820	9840	9850	9820	147
308	20230602	151600	522518830	9840	9850	9850	9840	372
309	20230602	151500	518858290	9860	9860	9860	9850	45
310	20230602	151400	518414800	9860	9850	9860	9850	30
311	20230602	151300	518119110	9850	9850	9850	9840	211
312	20230602	151200	516042760	9850	9850	9850	9850	49
313	20230602	151100	515560110	9850	9840	9850	9840	363
314	20230602	151000	511987820	9850	9850	9850	9840	127
315	20230602	150900	510736970	9850	9850	9850	9850	28
316	20230602	150800	510461170	9860	9850	9860	9850	129
317	20230602	150700	509190440	9820	9850	9850	9820	107
318	20230602	150600	508139010	9850	9850	9850	9850	16
319	20230602	150500	507981410	9850	9850	9850	9850	16
320	20230602	150400	507823810	9810	9850	9850	9810	33
321	20230602	150300	507498800	9850	9850	9850	9850	1
322	20230602	150200	507488950	9810	9810	9810	9810	0
323	20230602	150100	507488950	9810	9860	9860	9810	218
324	20230602	150000	505347180	9850	9850	9850	9850	10
325	20230602	145900	505248680	9850	9850	9850	9850	8
326	20230602	145800	505169880	9850	9850	9850	9850	13
327	20230602	145700	505041830	9860	9840	9860	9840	26
328	20230602	145600	504785670	9840	9840	9840	9840	8
329	20230602	145500	504706950	9840	9840	9840	9840	24
330	20230602	145400	504470790	9840	9840	9840	9840	21
331	20230602	145300	504264150	9840	9850	9850	9840	25
332	20230602	145200	504018070	9850	9850	9850	9850	8
333	20230602	145100	503939270	9850	9850	9850	9850	8
334	20230602	145000	503860470	9850	9850	9850	9850	25
335	20230602	144900	503614220	9850	9850	9850	9850	5
336	20230602	144800	503564970	9860	9860	9860	9860	23
337	20230602	144700	503338190	9850	9850	9850	9850	1
338	20230602	144600	503328340	9860	9850	9860	9850	4
339	20230602	144500	503288930	9850	9870	9870	9850	20
340	20230602	144400	503091730	9830	9830	9830	9830	11
341	20230602	144300	502983600	9870	9870	9870	9870	0
342	20230602	144200	502983600	9870	9870	9870	9870	0
343	20230602	144100	502983600	9870	9870	9870	9870	16
344	20230602	144000	502825680	9870	9870	9870	9870	1
345	20230602	143900	502815810	9870	9870	9870	9870	16
346	20230602	143800	502657890	9870	9870	9870	9870	21
347	20230602	143700	502450620	9880	9830	9880	9830	171
348	20230602	143600	500764330	9830	9830	9830	9830	8
349	20230602	143500	500685690	9830	9810	9830	9810	325
350	20230602	143400	497497000	9810	9800	9810	9800	93
351	20230602	143300	496585360	9800	9790	9800	9790	105
352	20230602	143200	495556460	9780	9780	9780	9780	4
353	20230602	143100	495517340	9770	9770	9770	9770	20
354	20230602	143000	495321940	9770	9770	9770	9770	0
355	20230602	142900	495321940	9770	9790	9790	9770	233
356	20230602	142800	493043780	9790	9790	9790	9790	40
357	20230602	142700	492652180	9790	9790	9790	9790	33
358	20230602	142600	492329110	9790	9790	9790	9790	53
359	20230602	142500	491810240	9790	9790	9790	9790	8
360	20230602	142400	491731920	9790	9790	9790	9790	8
361	20230602	142300	491653600	9790	9790	9790	9790	26
362	20230602	142200	491399060	9790	9790	9790	9790	0
363	20230602	142100	491399060	9790	9790	9790	9790	0
364	20230602	142000	491399060	9790	9790	9790	9790	14
365	20230602	141900	491262000	9780	9780	9780	9780	50
366	20230602	141800	490773000	9790	9790	9790	9790	0
367	20230602	141700	490773000	9790	9790	9790	9790	0
368	20230602	141600	490773000	9790	9790	9790	9790	0
369	20230602	141500	490773000	9790	9790	9790	9790	6
370	20230602	141400	490714260	9790	9780	9790	9780	21
371	20230602	141300	490508740	9770	9790	9790	9770	75
372	20230602	141200	489775840	9800	9800	9800	9800	2
373	20230602	141100	489756240	9790	9790	9790	9790	54
374	20230602	141000	489227580	9800	9770	9800	9770	156
375	20230602	140900	487702450	9800	9780	9800	9770	122
376	20230602	140800	486507730	9770	9770	9770	9770	416
377	20230602	140700	482443410	9770	9770	9770	9770	513
378	20230602	140600	477431400	9770	9770	9770	9770	13
379	20230602	140500	477304390	9770	9770	9770	9770	0
380	20230602	140400	477304390	9770	9770	9770	9770	52
381	20230602	140300	476796350	9770	9770	9770	9770	0
382	20230602	140200	476796350	9770	9770	9770	9770	0
383	20230602	140100	476796350	9770	9770	9770	9770	1
384	20230602	140000	476786580	9790	9780	9790	9780	337
385	20230602	135900	473488850	9770	9780	9780	9770	14
386	20230602	135800	473352060	9770	9770	9770	9770	0
387	20230602	135700	473352060	9770	9770	9770	9770	13
388	20230602	135600	473225050	9770	9770	9770	9770	0
389	20230602	135500	473225050	9770	9770	9770	9770	2
390	20230602	135400	473205510	9780	9780	9780	9780	174
391	20230602	135300	471503790	9780	9780	9780	9780	0
392	20230602	135200	471503790	9780	9780	9780	9780	10
393	20230602	135100	471405990	9780	9790	9790	9780	47
394	20230602	135000	470945960	9790	9790	9790	9780	79
395	20230602	134900	470173040	9790	9770	9790	9770	581
396	20230602	134800	464492390	9780	9780	9780	9770	36
397	20230602	134700	464140440	9780	9780	9780	9780	0
398	20230602	134600	464140440	9780	9770	9780	9770	8
399	20230602	134500	464062270	9780	9780	9780	9780	12
400	20230602	134400	463944910	9780	9780	9780	9780	0
401	20230602	134300	463944910	9780	9770	9780	9760	16
402	20230602	134200	463788710	9770	9770	9770	9770	12
403	20230602	134100	463671470	9770	9780	9780	9770	90
404	20230602	134000	462792150	9770	9770	9780	9770	9
405	20230602	133900	462704170	9780	9760	9780	9760	8
406	20230602	133800	462626000	9780	9760	9780	9760	6
407	20230602	133700	462567370	9760	9770	9770	9760	21
408	20230602	133600	462362330	9780	9780	9780	9780	50
409	20230602	133500	461873330	9780	9780	9780	9780	1
410	20230602	133400	461863550	9770	9770	9770	9770	10
411	20230602	133300	461765850	9770	9770	9770	9770	20
412	20230602	133200	461570450	9770	9770	9770	9770	0
413	20230602	133100	461570450	9770	9770	9770	9770	0
414	20230602	133000	461570450	9770	9770	9770	9770	7
415	20230602	132900	461502060	9760	9760	9760	9760	0
416	20230602	132800	461502060	9760	9760	9760	9760	0
417	20230602	132700	461502060	9760	9770	9770	9760	2
418	20230602	132600	461482530	9770	9770	9770	9770	24
419	20230602	132500	461248050	9780	9780	9780	9780	32
420	20230602	132400	460935090	9780	9780	9780	9780	179
421	20230602	132300	459184470	9770	9770	9770	9770	0
422	20230602	132200	459184470	9770	9770	9770	9770	0
423	20230602	132100	459184470	9770	9760	9770	9760	12
424	20230602	132000	459067280	9760	9770	9770	9760	48
425	20230602	131900	458598600	9760	9760	9760	9760	0
426	20230602	131800	458598600	9760	9760	9760	9760	1
427	20230602	131700	458588840	9760	9770	9770	9760	576
428	20230602	131600	452962120	9770	9770	9770	9770	10
429	20230602	131500	452864420	9780	9780	9780	9780	6
430	20230602	131400	452805740	9780	9780	9780	9780	10
431	20230602	131300	452707940	9780	9770	9780	9770	16
432	20230602	131200	452551590	9780	9780	9780	9780	6
433	20230602	131100	452492910	9780	9780	9780	9780	10
434	20230602	131000	452395110	9780	9780	9780	9780	3
435	20230602	130900	452365770	9770	9770	9770	9770	0
436	20230602	130800	452365770	9770	9770	9770	9770	0
437	20230602	130700	452365770	9770	9770	9770	9770	0
438	20230602	130600	452365770	9770	9770	9770	9770	0
439	20230602	130500	452365770	9770	9780	9780	9770	73
440	20230602	130400	451652460	9780	9780	9780	9780	0
441	20230602	130300	451652460	9780	9780	9780	9780	142
442	20230602	130200	450263700	9790	9790	9790	9790	0
443	20230602	130100	450263700	9790	9790	9790	9790	0
444	20230602	130000	450263700	9790	9790	9790	9790	7
445	20230602	125900	450195170	9780	9780	9780	9780	95
446	20230602	125800	449266070	9780	9770	9780	9770	15
447	20230602	125700	449119420	9770	9770	9770	9770	5
448	20230602	125600	449070570	9770	9770	9770	9770	2
449	20230602	125500	449051030	9780	9780	9780	9780	193
450	20230602	125400	447163490	9770	9770	9770	9770	0
451	20230602	125300	447163490	9770	9770	9770	9770	0
452	20230602	125200	447163490	9770	9770	9770	9770	0
453	20230602	125100	447163490	9770	9770	9770	9770	0
454	20230602	125000	447163490	9770	9770	9770	9770	7
455	20230602	124900	447095100	9750	9760	9760	9750	346
456	20230602	124800	443719520	9750	9750	9750	9750	0
457	20230602	124700	443719520	9750	9750	9750	9750	176
458	20230602	124600	442003520	9760	9760	9760	9750	938
459	20230602	124500	432848780	9760	9780	9780	9760	109
460	20230602	124400	431783950	9770	9770	9770	9770	115
461	20230602	124300	430660400	9760	9760	9760	9760	13
462	20230602	124200	430533520	9770	9770	9770	9770	10
463	20230602	124100	430435820	9760	9760	9760	9760	0
464	20230602	124000	430435820	9760	9760	9760	9760	13
465	20230602	123900	430308940	9760	9770	9770	9760	21
466	20230602	123800	430103780	9770	9770	9770	9770	102
467	20230602	123700	429107240	9780	9760	9780	9760	15
468	20230602	123600	428960800	9770	9770	9770	9770	1
469	20230602	123500	428951030	9760	9760	9760	9760	0
470	20230602	123400	428951030	9760	9760	9760	9760	0
471	20230602	123300	428951030	9760	9760	9760	9760	681
472	20230602	123200	422304470	9760	9760	9760	9760	0
473	20230602	123100	422304470	9760	9760	9760	9760	13
474	20230602	123000	422177590	9790	9790	9790	9790	8
475	20230602	122900	422099270	9790	9790	9790	9790	0
476	20230602	122800	422099270	9790	9790	9790	9790	11
477	20230602	122700	421991580	9790	9790	9790	9790	0
478	20230602	122600	421991580	9790	9790	9790	9790	0
479	20230602	122500	421991580	9790	9790	9790	9790	0
480	20230602	122400	421991580	9790	9790	9790	9790	180
481	20230602	122300	420229380	9790	9790	9790	9790	0
482	20230602	122200	420229380	9790	9770	9790	9770	207
483	20230602	122100	418203270	9770	9770	9770	9770	69
484	20230602	122000	417529140	9770	9770	9770	9770	9
485	20230602	121900	417441210	9760	9760	9760	9760	13
486	20230602	121800	417314330	9760	9770	9770	9760	171
487	20230602	121700	415645360	9770	9770	9770	9770	4
488	20230602	121600	415606280	9760	9770	9770	9760	14
489	20230602	121500	415469630	9770	9780	9780	9770	10
490	20230602	121400	415371870	9770	9770	9770	9770	0
491	20230602	121300	415371870	9770	9770	9770	9770	0
492	20230602	121200	415371870	9770	9770	9770	9770	4
493	20230602	121100	415332790	9770	9770	9770	9770	0
494	20230602	121000	415332790	9770	9770	9770	9770	102
495	20230602	120900	414336250	9780	9780	9780	9780	100
496	20230602	120800	413358250	9780	9780	9780	9780	38
497	20230602	120700	412986610	9770	9770	9770	9770	0
498	20230602	120600	412986610	9770	9770	9770	9770	1
499	20230602	120500	412976840	9770	9770	9770	9770	7
500	20230602	120400	412908450	9770	9760	9770	9760	112
501	20230602	120300	411814400	9760	9760	9760	9760	57
502	20230602	120200	411258080	9770	9770	9770	9770	0
503	20230602	120100	411258080	9770	9770	9770	9770	0
504	20230602	120000	411258080	9770	9760	9770	9760	23
505	20230602	115900	411033520	9770	9760	9770	9760	10
506	20230602	115800	410935870	9750	9750	9750	9750	298
507	20230602	115700	408030370	9750	9750	9750	9750	0
508	20230602	115600	408030370	9750	9760	9760	9750	461
509	20230602	115500	403534010	9760	9760	9760	9760	314
510	20230602	115400	400469370	9770	9770	9770	9770	368
511	20230602	115300	396874010	9780	9780	9780	9780	12
512	20230602	115200	396756650	9780	9780	9780	9780	10
513	20230602	115100	396658850	9780	9780	9780	9780	20
514	20230602	115000	396463250	9780	9770	9780	9760	519
515	20230602	114900	391392790	9780	9780	9780	9780	103
516	20230602	114800	390385450	9780	9780	9780	9780	0
517	20230602	114700	390385450	9780	9790	9790	9780	171
518	20230602	114600	388711400	9790	9790	9790	9790	134
519	20230602	114500	387399540	9790	9790	9790	9790	6
520	20230602	114400	387340800	9790	9790	9790	9790	1
521	20230602	114300	387331010	9780	9780	9780	9780	74
522	20230602	114200	386607290	9790	9790	9790	9790	20
523	20230602	114100	386411490	9790	9790	9790	9790	100
524	20230602	114000	385432490	9780	9780	9780	9780	215
525	20230602	113900	383329790	9780	9770	9780	9770	2
526	20230602	113800	383310240	9780	9770	9780	9770	94
527	20230602	113700	382391530	9780	9780	9780	9780	40
528	20230602	113600	382000330	9770	9770	9770	9770	0
529	20230602	113500	382000330	9770	9770	9770	9770	0
530	20230602	113400	382000330	9770	9770	9770	9770	47
531	20230602	113300	381541140	9770	9770	9770	9770	172
532	20230602	113200	379860700	9770	9790	9790	9770	149
533	20230602	113100	378403990	9790	9790	9790	9790	0
534	20230602	113000	378403990	9790	9790	9790	9790	6
535	20230602	112900	378345250	9770	9790	9790	9770	52
536	20230602	112800	377837170	9790	9780	9790	9780	20
537	20230602	112700	377641510	9770	9780	9780	9770	623
538	20230602	112600	371552190	9800	9800	9800	9800	0
539	20230602	112500	371552190	9800	9800	9800	9800	6
540	20230602	112400	371493390	9800	9800	9800	9800	0
541	20230602	112300	371493390	9800	9790	9800	9790	60
542	20230602	112200	370905460	9800	9800	9800	9800	0
543	20230602	112100	370905460	9800	9800	9800	9800	0
544	20230602	112000	370905460	9800	9800	9800	9800	3
545	20230602	111900	370876060	9800	9800	9800	9800	0
546	20230602	111800	370876060	9800	9780	9800	9780	19
547	20230602	111700	370690020	9770	9770	9770	9770	0
548	20230602	111600	370690020	9770	9770	9770	9770	76
549	20230602	111500	369947500	9820	9770	9820	9770	76
550	20230602	111400	369204680	9770	9770	9770	9770	0
551	20230602	111300	369204680	9770	9770	9770	9770	0
552	20230602	111200	369204680	9770	9770	9770	9770	0
553	20230602	111100	369204680	9770	9780	9780	9770	11
554	20230602	111000	369097170	9760	9760	9760	9760	0
555	20230602	110900	369097170	9760	9760	9760	9760	0
556	20230602	110800	369097170	9760	9770	9770	9760	961
557	20230602	110700	359716530	9780	9770	9780	9770	160
558	20230602	110600	358153300	9770	9770	9770	9770	13
559	20230602	110500	358026290	9780	9790	9790	9780	335
560	20230602	110400	354749940	9790	9790	9790	9790	120
561	20230602	110300	353575140	9790	9790	9790	9790	13
562	20230602	110200	353447870	9800	9800	9800	9800	207
563	20230602	110100	351419270	9800	9800	9800	9800	13
564	20230602	110000	351291870	9830	9830	9830	9830	157
565	20230602	105900	349748560	9790	9790	9790	9790	12
566	20230602	105800	349631080	9780	9780	9780	9780	150
567	20230602	105700	348164080	9780	9780	9780	9780	10
568	20230602	105600	348066280	9780	9780	9780	9780	1
569	20230602	105500	348056500	9780	9780	9780	9780	10
570	20230602	105400	347958700	9780	9780	9780	9780	152
571	20230602	105300	346472140	9760	9780	9780	9760	50
572	20230602	105200	345983340	9760	9760	9760	9760	211
573	20230602	105100	343923980	9760	9770	9770	9760	1290
574	20230602	105000	331330750	9770	9770	9780	9770	1231
575	20230602	104900	319303830	9780	9790	9790	9780	488
576	20230602	104800	314529600	9780	9780	9780	9780	0
577	20230602	104700	314529600	9780	9780	9780	9780	10
578	20230602	104600	314431800	9780	9790	9790	9780	392
579	20230602	104500	310597650	9790	9790	9790	9790	10
580	20230602	104400	310499750	9780	9790	9790	9780	200
581	20230602	104300	308543350	9780	9800	9800	9780	1000
582	20230602	104200	298757990	9800	9840	9840	9800	40
583	20230602	104100	298364790	9800	9810	9810	9800	1776
584	20230602	104000	280947540	9810	9810	9810	9810	10
585	20230602	103900	280849440	9810	9810	9810	9810	0
586	20230602	103800	280849440	9810	9810	9810	9810	10
587	20230602	103700	280751340	9810	9810	9810	9810	0
588	20230602	103600	280751340	9810	9810	9810	9810	10
589	20230602	103500	280653240	9840	9840	9840	9840	0
590	20230602	103400	280653240	9840	9810	9840	9810	261
591	20230602	103300	278091300	9810	9810	9810	9810	0
592	20230602	103200	278091300	9810	9810	9810	9810	10
593	20230602	103100	277993200	9810	9810	9810	9810	200
594	20230602	103000	276031200	9840	9810	9840	9810	17
595	20230602	102900	275864220	9810	9810	9810	9810	0
596	20230602	102800	275864220	9810	9810	9810	9810	190
597	20230602	102700	274000320	9810	9810	9810	9810	10
598	20230602	102600	273902220	9810	9810	9810	9810	0
599	20230602	102500	273902220	9810	9810	9810	9810	10
600	20230602	102400	273804120	9810	9810	9810	9810	400
601	20230602	102300	269880120	9810	9820	9820	9810	510
602	20230602	102200	264876500	9820	9820	9820	9820	20
603	20230602	102100	264680100	9820	9820	9820	9820	5
604	20230602	102000	264631000	9840	9840	9840	9840	100
605	20230602	101900	263647000	9810	9810	9810	9810	58
606	20230602	101800	263078020	9840	9840	9840	9840	0
607	20230602	101700	263078020	9840	9810	9840	9810	20
608	20230602	101600	262881520	9840	9840	9840	9840	295
609	20230602	101500	259978720	9840	9810	9840	9810	18
610	20230602	101400	259801930	9840	9840	9840	9840	1
611	20230602	101300	259792090	9810	9810	9810	9810	11
612	20230602	101200	259684180	9810	9810	9810	9810	0
613	20230602	101100	259684180	9810	9810	9810	9810	10
614	20230602	101000	259586080	9850	9850	9850	9850	2
615	20230602	100900	259566380	9810	9810	9810	9810	0
616	20230602	100800	259566380	9810	9850	9850	9810	17
617	20230602	100700	259399330	9800	9800	9800	9800	0
618	20230602	100600	259399330	9800	9800	9800	9800	11
619	20230602	100500	259291530	9850	9850	9850	9850	1
620	20230602	100400	259281680	9800	9850	9850	9800	28
621	20230602	100300	259007230	9800	9810	9810	9800	110
622	20230602	100200	257928720	9810	9810	9810	9810	10
623	20230602	100100	257830620	9850	9840	9850	9840	11
624	20230602	100000	257722310	9810	9840	9840	9810	17
625	20230602	095900	257555330	9790	9790	9790	9790	0
626	20230602	095800	257555330	9790	9790	9790	9790	272
627	20230602	095700	254892450	9790	9850	9850	9790	22
628	20230602	095600	254676950	9780	9810	9810	9780	872
629	20230602	095500	246140620	9810	9830	9830	9800	1166
630	20230602	095400	234704180	9830	9800	9830	9800	20
631	20230602	095300	234508060	9810	9820	9820	9800	1619
632	20230602	095200	218625020	9820	9850	9850	9820	88
633	20230602	095100	217759750	9870	9870	9870	9870	484
634	20230602	095000	212982670	9870	9850	9870	9850	271
635	20230602	094900	210308080	9850	9860	9870	9850	230
636	20230602	094800	208038610	9860	9810	9860	9810	106
637	20230602	094700	206996350	9800	9800	9800	9800	10
638	20230602	094600	206898350	9800	9800	9800	9800	122
639	20230602	094500	205702750	9800	9810	9810	9800	725
640	20230602	094400	198591620	9800	9820	9820	9800	1864
641	20230602	094300	180313220	9810	9840	9840	9810	1051
642	20230602	094200	169988880	9900	9830	9900	9830	310
643	20230602	094100	166940880	9840	9840	9890	9830	1021
644	20230602	094000	156879550	9890	9850	9890	9840	45
645	20230602	093900	156436680	9840	9840	9840	9840	10
646	20230602	093800	156338280	9900	9890	9900	9890	130
647	20230602	093700	155051580	9910	9830	9910	9830	11
648	20230602	093600	154943370	9840	9830	9840	9820	1286
649	20230602	093500	142300720	9830	9840	9840	9830	1087
650	20230602	093400	131612520	9830	9900	9900	9830	1433
651	20230602	093300	117470700	9900	9900	9900	9900	550
652	20230602	093200	112025700	9900	9910	9910	9900	124
653	20230602	093100	110796960	9910	9920	9920	9900	1707
654	20230602	093000	93880290	9970	9920	9970	9920	51
655	20230602	092900	93373760	9930	9940	9950	9930	1109
656	20230602	092800	82351590	9950	9940	9950	9940	424
657	20230602	092700	78136330	9950	9950	9950	9950	224
658	20230602	092600	75907530	9950	9950	9950	9950	10
659	20230602	092500	75808030	9950	9950	9950	9950	2
660	20230602	092400	75788130	9950	9970	9970	9950	454
661	20230602	092300	71269570	9970	9970	9970	9970	4
662	20230602	092200	71229690	9970	9960	10000	9960	26
663	20230602	092100	70970600	9960	9960	9960	9960	40
664	20230602	092000	70572200	9990	9960	10000	9960	21
665	20230602	091900	70362610	9960	9960	9960	9960	8
666	20230602	091800	70282930	9950	9950	9950	9950	10
667	20230602	091700	70183430	9950	9950	9950	9950	0
668	20230602	091600	70183430	9950	9970	9970	9950	118
669	20230602	091500	69009150	9960	9960	9960	9960	10
670	20230602	091400	68909550	9940	9980	9980	9940	380
671	20230602	091300	65127810	10040	10040	10040	10040	223
672	20230602	091200	62888890	10040	10040	10040	10040	179
673	20230602	091100	61091730	10040	9990	10040	9990	364
674	20230602	091000	57450480	9990	9960	9990	9930	1099
675	20230602	090900	46524740	10000	10000	10000	10000	0
676	20230602	090800	46524740	10000	9960	10000	9960	23
677	20230602	090700	46295260	9950	9970	9970	9950	1649
678	20230602	090600	29879370	9950	9960	9960	9950	90
679	20230602	090500	28983550	9950	9960	9960	9950	139
680	20230602	090400	27599190	10010	9950	10010	9950	281
681	20230602	090300	24803180	9930	9960	9960	9930	698
682	20230602	090200	17866650	9960	9990	9990	9960	119
683	20230602	090100	16678410	10010	10040	10060	10010	841
684	20230602	090000	8238000	10040	10050	10050	10040	820