KissMeData/439250/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204500	96548930	9920	9920	9920	9920	32
3	20230601	204400	96548930	9920	9920	9920	9920	0
4	20230601	204300	96548930	9920	9920	9920	9920	0
5	20230601	204200	96548930	9920	9920	9920	9920	0
6	20230601	204100	96548930	9920	9920	9920	9920	0
7	20230601	204000	96548930	9920	9920	9920	9920	0
8	20230601	203900	96548930	9920	9920	9920	9920	0
9	20230601	203800	96548930	9920	9920	9920	9920	0
10	20230601	203700	96548930	9920	9920	9920	9920	0
11	20230601	203600	96548930	9920	9920	9920	9920	0
12	20230601	203500	96548930	9920	9920	9920	9920	0
13	20230601	203400	96548930	9920	9920	9920	9920	0
14	20230601	203300	96548930	9920	9920	9920	9920	0
15	20230601	203200	96548930	9920	9920	9920	9920	0
16	20230601	203100	96548930	9920	9920	9920	9920	0
17	20230601	203000	96548930	9920	9920	9920	9920	0
18	20230601	202900	96548930	9920	9920	9920	9920	0
19	20230601	202800	96548930	9920	9920	9920	9920	0
20	20230601	202700	96548930	9920	9920	9920	9920	0
21	20230601	202600	96548930	9920	9920	9920	9920	0
22	20230601	202500	96548930	9920	9920	9920	9920	0
23	20230601	202400	96548930	9920	9920	9920	9920	0
24	20230601	202300	96548930	9920	9920	9920	9920	0
25	20230601	202200	96548930	9920	9920	9920	9920	0
26	20230601	202100	96548930	9920	9920	9920	9920	0
27	20230601	202000	96548930	9920	9920	9920	9920	0
28	20230601	201900	96548930	9920	9920	9920	9920	0
29	20230601	201800	96548930	9920	9920	9920	9920	0
30	20230601	201700	96548930	9920	9920	9920	9920	0
31	20230601	201600	96548930	9920	9920	9920	9920	0
32	20230601	201500	96548930	9920	9920	9920	9920	32
33	20230601	201400	96548930	9920	9920	9920	9920	0
34	20230601	201300	96548930	9920	9920	9920	9920	0
35	20230601	201200	96548930	9920	9920	9920	9920	0
36	20230601	201100	96548930	9920	9920	9920	9920	0
37	20230601	201000	96548930	9920	9920	9920	9920	0
38	20230601	200900	96548930	9920	9920	9920	9920	0
39	20230601	200800	96548930	9920	9920	9920	9920	0
40	20230601	200700	96548930	9920	9920	9920	9920	0
41	20230601	200600	96548930	9920	9920	9920	9920	0
42	20230601	200500	96548930	9920	9920	9920	9920	0
43	20230601	200400	96548930	9920	9920	9920	9920	0
44	20230601	200300	96548930	9920	9920	9920	9920	0
45	20230601	200200	96548930	9920	9920	9920	9920	0
46	20230601	200100	96548930	9920	9920	9920	9920	0
47	20230601	200000	96548930	9920	9920	9920	9920	0
48	20230601	195900	96548930	9920	9920	9920	9920	0
49	20230601	195800	96548930	9920	9920	9920	9920	0
50	20230601	195700	96548930	9920	9920	9920	9920	0
51	20230601	195600	96548930	9920	9920	9920	9920	0
52	20230601	195500	96548930	9920	9920	9920	9920	0
53	20230601	195400	96548930	9920	9920	9920	9920	0
54	20230601	195300	96548930	9920	9920	9920	9920	0
55	20230601	195200	96548930	9920	9920	9920	9920	0
56	20230601	195100	96548930	9920	9920	9920	9920	0
57	20230601	195000	96548930	9920	9920	9920	9920	0
58	20230601	194900	96548930	9920	9920	9920	9920	0
59	20230601	194800	96548930	9920	9920	9920	9920	0
60	20230601	194700	96548930	9920	9920	9920	9920	0
61	20230601	194600	96548930	9920	9920	9920	9920	0
62	20230601	194500	96548930	9920	9920	9920	9920	32
63	20230601	194400	96548930	9920	9920	9920	9920	0
64	20230601	194300	96548930	9920	9920	9920	9920	0
65	20230601	194200	96548930	9920	9920	9920	9920	0
66	20230601	194100	96548930	9920	9920	9920	9920	0
67	20230601	194000	96548930	9920	9920	9920	9920	0
68	20230601	193900	96548930	9920	9920	9920	9920	0
69	20230601	193800	96548930	9920	9920	9920	9920	0
70	20230601	193700	96548930	9920	9920	9920	9920	0
71	20230601	193600	96548930	9920	9920	9920	9920	0
72	20230601	193500	96548930	9920	9920	9920	9920	0
73	20230601	193400	96548930	9920	9920	9920	9920	0
74	20230601	193300	96548930	9920	9920	9920	9920	0
75	20230601	193200	96548930	9920	9920	9920	9920	0
76	20230601	193100	96548930	9920	9920	9920	9920	0
77	20230601	193000	96548930	9920	9920	9920	9920	0
78	20230601	192900	96548930	9920	9920	9920	9920	0
79	20230601	192800	96548930	9920	9920	9920	9920	0
80	20230601	192700	96548930	9920	9920	9920	9920	0
81	20230601	192600	96548930	9920	9920	9920	9920	0
82	20230601	192500	96548930	9920	9920	9920	9920	0
83	20230601	192400	96548930	9920	9920	9920	9920	0
84	20230601	192300	96548930	9920	9920	9920	9920	0
85	20230601	192200	96548930	9920	9920	9920	9920	0
86	20230601	192100	96548930	9920	9920	9920	9920	0
87	20230601	192000	96548930	9920	9920	9920	9920	0
88	20230601	191900	96548930	9920	9920	9920	9920	0
89	20230601	191800	96548930	9920	9920	9920	9920	0
90	20230601	191700	96548930	9920	9920	9920	9920	0
91	20230601	191600	96548930	9920	9920	9920	9920	0
92	20230601	191500	96548930	9920	9920	9920	9920	32
93	20230601	191400	96548930	9920	9920	9920	9920	0
94	20230601	191300	96548930	9920	9920	9920	9920	0
95	20230601	191200	96548930	9920	9920	9920	9920	0
96	20230601	191100	96548930	9920	9920	9920	9920	0
97	20230601	191000	96548930	9920	9920	9920	9920	0
98	20230601	190900	96548930	9920	9920	9920	9920	0
99	20230601	190800	96548930	9920	9920	9920	9920	0
100	20230601	190700	96548930	9920	9920	9920	9920	0
101	20230601	190600	96548930	9920	9920	9920	9920	0
102	20230601	190500	96548930	9920	9920	9920	9920	0
103	20230601	190400	96548930	9920	9920	9920	9920	0
104	20230601	190300	96548930	9920	9920	9920	9920	0
105	20230601	190200	96548930	9920	9920	9920	9920	0
106	20230601	190100	96548930	9920	9920	9920	9920	0
107	20230601	190000	96548930	9920	9920	9920	9920	0
108	20230601	185900	96548930	9920	9920	9920	9920	0
109	20230601	185800	96548930	9920	9920	9920	9920	0
110	20230601	185700	96548930	9920	9920	9920	9920	0
111	20230601	185600	96548930	9920	9920	9920	9920	0
112	20230601	185500	96548930	9920	9920	9920	9920	0
113	20230601	185400	96548930	9920	9920	9920	9920	0
114	20230601	185300	96548930	9920	9920	9920	9920	0
115	20230601	185200	96548930	9920	9920	9920	9920	0
116	20230601	185100	96548930	9920	9920	9920	9920	0
117	20230601	185000	96548930	9920	9920	9920	9920	0
118	20230601	184900	96548930	9920	9920	9920	9920	0
119	20230601	184800	96548930	9920	9920	9920	9920	0
120	20230601	184700	96548930	9920	9920	9920	9920	0
121	20230601	184600	96548930	9920	9920	9920	9920	0
122	20230601	184500	96548930	9920	9920	9920	9920	32
123	20230601	184400	96548930	9920	9920	9920	9920	0
124	20230601	184300	96548930	9920	9920	9920	9920	0
125	20230601	184200	96548930	9920	9920	9920	9920	0
126	20230601	184100	96548930	9920	9920	9920	9920	0
127	20230601	184000	96548930	9920	9920	9920	9920	0
128	20230601	183900	96548930	9920	9920	9920	9920	0
129	20230601	183800	96548930	9920	9920	9920	9920	0
130	20230601	183700	96548930	9920	9920	9920	9920	0
131	20230601	183600	96548930	9920	9920	9920	9920	0
132	20230601	183500	96548930	9920	9920	9920	9920	0
133	20230601	183400	96548930	9920	9920	9920	9920	0
134	20230601	183300	96548930	9920	9920	9920	9920	0
135	20230601	183200	96548930	9920	9920	9920	9920	0
136	20230601	183100	96548930	9920	9920	9920	9920	0
137	20230601	183000	96548930	9920	9920	9920	9920	0
138	20230601	182900	96548930	9920	9920	9920	9920	0
139	20230601	182800	96548930	9920	9920	9920	9920	0
140	20230601	182700	96548930	9920	9920	9920	9920	0
141	20230601	182600	96548930	9920	9920	9920	9920	0
142	20230601	182500	96548930	9920	9920	9920	9920	0
143	20230601	182400	96548930	9920	9920	9920	9920	0
144	20230601	182300	96548930	9920	9920	9920	9920	0
145	20230601	182200	96548930	9920	9920	9920	9920	0
146	20230601	182100	96548930	9920	9920	9920	9920	0
147	20230601	182000	96548930	9920	9920	9920	9920	0
148	20230601	181900	96548930	9920	9920	9920	9920	0
149	20230601	181800	96548930	9920	9920	9920	9920	0
150	20230601	181700	96548930	9920	9920	9920	9920	0
151	20230601	181600	96548930	9920	9920	9920	9920	0
152	20230601	181500	96548930	9920	9920	9920	9920	32
153	20230601	181400	96548930	9920	9920	9920	9920	0
154	20230601	181300	96548930	9920	9920	9920	9920	0
155	20230601	181200	96548930	9920	9920	9920	9920	0
156	20230601	181100	96548930	9920	9920	9920	9920	0
157	20230601	181000	96548930	9920	9920	9920	9920	0
158	20230601	180900	96548930	9920	9920	9920	9920	0
159	20230601	180800	96548930	9920	9920	9920	9920	0
160	20230601	180700	96548930	9920	9920	9920	9920	0
161	20230601	180600	96548930	9920	9920	9920	9920	0
162	20230601	180500	96548930	9920	9920	9920	9920	0
163	20230601	180400	96548930	9920	9920	9920	9920	0
164	20230601	180300	96548930	9920	9920	9920	9920	0
165	20230601	180200	96548930	9920	9920	9920	9920	0
166	20230601	180100	96548930	9920	9920	9920	9920	0
167	20230601	180000	96548930	9920	9920	9920	9920	0
168	20230601	175900	96548930	9920	9920	9920	9920	0
169	20230601	175800	96548930	9920	9920	9920	9920	0
170	20230601	175700	96548930	9920	9920	9920	9920	0
171	20230601	175600	96548930	9920	9920	9920	9920	0
172	20230601	175500	96548930	9920	9920	9920	9920	0
173	20230601	175400	96548930	9920	9920	9920	9920	0
174	20230601	175300	96548930	9920	9920	9920	9920	0
175	20230601	175200	96548930	9920	9920	9920	9920	0
176	20230601	175100	96548930	9920	9920	9920	9920	0
177	20230601	175000	96548930	9920	9920	9920	9920	0
178	20230601	174900	96548930	9920	9920	9920	9920	0
179	20230601	174800	96548930	9920	9920	9920	9920	0
180	20230601	174700	96548930	9920	9920	9920	9920	0
181	20230601	174600	96548930	9920	9920	9920	9920	0
182	20230601	174500	96548930	9920	9920	9920	9920	32
183	20230601	174400	96548930	9920	9920	9920	9920	0
184	20230601	174300	96548930	9920	9920	9920	9920	0
185	20230601	174200	96548930	9920	9920	9920	9920	0
186	20230601	174100	96548930	9920	9920	9920	9920	0
187	20230601	174000	96548930	9920	9920	9920	9920	0
188	20230601	173900	96548930	9920	9920	9920	9920	0
189	20230601	173800	96548930	9920	9920	9920	9920	0
190	20230601	173700	96548930	9920	9920	9920	9920	0
191	20230601	173600	96548930	9920	9920	9920	9920	0
192	20230601	173500	96548930	9920	9920	9920	9920	0
193	20230601	173400	96548930	9920	9920	9920	9920	0
194	20230601	173300	96548930	9920	9920	9920	9920	0
195	20230601	173200	96548930	9920	9920	9920	9920	0
196	20230601	173100	96548930	9920	9920	9920	9920	0
197	20230601	173000	96548930	9920	9920	9920	9920	0
198	20230601	172900	96548930	9920	9920	9920	9920	0
199	20230601	172800	96548930	9920	9920	9920	9920	0
200	20230601	172700	96548930	9920	9920	9920	9920	0
201	20230601	172600	96548930	9920	9920	9920	9920	0
202	20230601	172500	96548930	9920	9920	9920	9920	0
203	20230601	172400	96548930	9920	9920	9920	9920	0
204	20230601	172300	96548930	9920	9920	9920	9920	0
205	20230601	172200	96548930	9920	9920	9920	9920	0
206	20230601	172100	96548930	9920	9920	9920	9920	0
207	20230601	172000	96548930	9920	9920	9920	9920	0
208	20230601	171900	96548930	9920	9920	9920	9920	0
209	20230601	171800	96548930	9920	9920	9920	9920	0
210	20230601	171700	96548930	9920	9920	9920	9920	0
211	20230601	171600	96548930	9920	9920	9920	9920	0
212	20230601	171500	96548930	9920	9920	9920	9920	32
213	20230601	171400	96548930	9920	9920	9920	9920	0
214	20230601	171300	96548930	9920	9920	9920	9920	0
215	20230601	171200	96548930	9920	9920	9920	9920	0
216	20230601	171100	96548930	9920	9920	9920	9920	0
217	20230601	171000	96548930	9920	9920	9920	9920	0
218	20230601	170900	96548930	9920	9920	9920	9920	0
219	20230601	170800	96548930	9920	9920	9920	9920	0
220	20230601	170700	96548930	9920	9920	9920	9920	0
221	20230601	170600	96548930	9920	9920	9920	9920	0
222	20230601	170500	96548930	9920	9920	9920	9920	0
223	20230601	170400	96548930	9920	9920	9920	9920	0
224	20230601	170300	96548930	9920	9920	9920	9920	0
225	20230601	170200	96548930	9920	9920	9920	9920	0
226	20230601	170100	96548930	9920	9920	9920	9920	0
227	20230601	170000	96548930	9920	9920	9920	9920	0
228	20230601	165900	96548930	9920	9920	9920	9920	0
229	20230601	165800	96548930	9920	9920	9920	9920	0
230	20230601	165700	96548930	9920	9920	9920	9920	0
231	20230601	165600	96548930	9920	9920	9920	9920	0
232	20230601	165500	96548930	9920	9920	9920	9920	0
233	20230601	165400	96548930	9920	9920	9920	9920	0
234	20230601	165300	96548930	9920	9920	9920	9920	0
235	20230601	165200	96548930	9920	9920	9920	9920	0
236	20230601	165100	96548930	9920	9920	9920	9920	0
237	20230601	165000	96548930	9920	9920	9920	9920	0
238	20230601	164900	96548930	9920	9920	9920	9920	0
239	20230601	164800	96548930	9920	9920	9920	9920	0
240	20230601	164700	96548930	9920	9920	9920	9920	0
241	20230601	164600	96548930	9920	9920	9920	9920	0
242	20230601	164500	96548930	9920	9920	9920	9920	32
243	20230601	164400	96548930	9920	9920	9920	9920	0
244	20230601	164300	96548930	9920	9920	9920	9920	0
245	20230601	164200	96548930	9920	9920	9920	9920	0
246	20230601	164100	96548930	9920	9920	9920	9920	0
247	20230601	164000	96548930	9920	9920	9920	9920	0
248	20230601	163900	96548930	9920	9920	9920	9920	0
249	20230601	163800	96548930	9920	9920	9920	9920	0
250	20230601	163700	96548930	9920	9920	9920	9920	0
251	20230601	163600	96548930	9920	9920	9920	9920	0
252	20230601	163500	96548930	9920	9920	9920	9920	0
253	20230601	163400	96548930	9920	9920	9920	9920	0
254	20230601	163300	96548930	9920	9920	9920	9920	0
255	20230601	163200	96548930	9920	9920	9920	9920	0
256	20230601	163100	96548930	9920	9920	9920	9920	0
257	20230601	163000	96548930	9920	9920	9920	9920	0
258	20230601	162900	96548930	9920	9920	9920	9920	0
259	20230601	162800	96548930	9920	9920	9920	9920	0
260	20230601	162700	96548930	9920	9920	9920	9920	0
261	20230601	162600	96548930	9920	9920	9920	9920	0
262	20230601	162500	96548930	9920	9920	9920	9920	0
263	20230601	162400	96548930	9920	9920	9920	9920	0
264	20230601	162300	96548930	9920	9920	9920	9920	0
265	20230601	162200	96548930	9920	9920	9920	9920	0
266	20230601	162100	96548930	9920	9920	9920	9920	0
267	20230601	162000	96548930	9920	9920	9920	9920	0
268	20230601	161900	96548930	9920	9920	9920	9920	0
269	20230601	161800	96548930	9920	9920	9920	9920	0
270	20230601	161700	96548930	9920	9920	9920	9920	0
271	20230601	161600	96548930	9920	9920	9920	9920	0
272	20230601	161500	96548930	9920	9920	9920	9920	32
273	20230601	161400	96548930	9920	9920	9920	9920	0
274	20230601	161300	96548930	9920	9920	9920	9920	0
275	20230601	161200	96548930	9920	9920	9920	9920	0
276	20230601	161100	96548930	9920	9920	9920	9920	0
277	20230601	161000	96548930	9920	9920	9920	9920	0
278	20230601	160900	96548930	9920	9920	9920	9920	0
279	20230601	160800	96548930	9920	9920	9920	9920	0
280	20230601	160700	96548930	9920	9920	9920	9920	0
281	20230601	160600	96548930	9920	9920	9920	9920	0
282	20230601	160500	96548930	9920	9920	9920	9920	0
283	20230601	160400	96548930	9920	9920	9920	9920	0
284	20230601	160300	96548930	9920	9920	9920	9920	0
285	20230601	160200	96548930	9920	9920	9920	9920	0
286	20230601	160100	96548930	9920	9920	9920	9920	0
287	20230601	160000	96548930	9920	9920	9920	9920	0
288	20230601	155900	96548930	9920	9920	9920	9920	0
289	20230601	155800	96548930	9920	9920	9920	9920	0
290	20230601	155700	96548930	9920	9920	9920	9920	0
291	20230601	155600	96548930	9920	9920	9920	9920	0
292	20230601	155500	96548930	9920	9920	9920	9920	0
293	20230601	155400	96548930	9920	9920	9920	9920	0
294	20230601	155300	96548930	9920	9920	9920	9920	0
295	20230601	155200	96548930	9920	9920	9920	9920	0
296	20230601	155100	96548930	9920	9920	9920	9920	0
297	20230601	155000	96548930	9920	9920	9920	9920	0
298	20230601	154900	96548930	9920	9920	9920	9920	0
299	20230601	154800	96548930	9920	9920	9920	9920	0
300	20230601	154700	96548930	9920	9920	9920	9920	0
301	20230601	154600	96548930	9920	9920	9920	9920	0
302	20230601	154500	96548930	9920	9920	9920	9920	32
303	20230601	154400	96548930	9920	9920	9920	9920	0
304	20230601	154300	96548930	9920	9920	9920	9920	0
305	20230601	154200	96548930	9920	9920	9920	9920	0
306	20230601	154100	96548930	9920	9920	9920	9920	0
307	20230601	154000	96548930	9920	9920	9920	9920	0
308	20230601	153900	96548930	9920	9920	9920	9920	0
309	20230601	153800	96548930	9920	9920	9920	9920	0
310	20230601	153700	96548930	9920	9920	9920	9920	0
311	20230601	153600	96548930	9920	9920	9920	9920	0
312	20230601	153500	96548930	9920	9920	9920	9920	0
313	20230601	153400	96548930	9920	9920	9920	9920	0
314	20230601	153300	96548930	9920	9920	9920	9920	0
315	20230601	153200	96548930	9920	9920	9920	9920	0
316	20230601	153100	96548930	9920	9920	9920	9920	0
317	20230601	153000	96548930	9920	9920	9920	9920	32
318	20230601	152900	96231490	9870	9870	9870	9870	0
319	20230601	152800	96231490	9870	9870	9870	9870	0
320	20230601	152700	96231490	9870	9870	9870	9870	0
321	20230601	152600	96231490	9870	9870	9870	9870	0
322	20230601	152500	96231490	9870	9870	9870	9870	0
323	20230601	152400	96231490	9870	9870	9870	9870	0
324	20230601	152300	96231490	9870	9870	9870	9870	0
325	20230601	152200	96231490	9870	9870	9870	9870	0
326	20230601	152100	96231490	9870	9870	9870	9870	0
327	20230601	152000	96231490	9870	9870	9870	9870	0
328	20230601	151900	96231490	9870	9880	9880	9870	100
329	20230601	151800	95243510	9880	9880	9880	9880	0
330	20230601	151700	95243510	9880	9880	9880	9880	2
331	20230601	151600	95223750	9900	9900	9900	9900	0
332	20230601	151500	95223750	9900	9900	9900	9900	0
333	20230601	151400	95223750	9900	9900	9900	9900	0
334	20230601	151300	95223750	9900	9900	9900	9900	0
335	20230601	151200	95223750	9900	9900	9900	9900	0
336	20230601	151100	95223750	9900	9900	9900	9900	1
337	20230601	151000	95213850	9870	9870	9870	9870	0
338	20230601	150900	95213850	9870	9870	9870	9870	152
339	20230601	150800	93713610	9880	9880	9880	9880	0
340	20230601	150700	93713610	9880	9880	9880	9880	0
341	20230601	150600	93713610	9880	9880	9880	9880	77
342	20230601	150500	92952850	9880	9880	9880	9880	0
343	20230601	150400	92952850	9880	9880	9880	9880	100
344	20230601	150300	91964850	9880	9880	9880	9880	200
345	20230601	150200	89988850	9880	9880	9880	9880	100
346	20230601	150100	89000850	9880	9880	9880	9880	0
347	20230601	150000	89000850	9880	9880	9880	9880	0
348	20230601	145900	89000850	9880	9880	9880	9880	80
349	20230601	145800	88210450	9880	9880	9880	9880	0
350	20230601	145700	88210450	9880	9880	9880	9880	0
351	20230601	145600	88210450	9880	9880	9880	9880	56
352	20230601	145500	87657170	9880	9880	9880	9880	0
353	20230601	145400	87657170	9880	9880	9880	9880	0
354	20230601	145300	87657170	9880	9880	9880	9880	76
355	20230601	145200	86906290	9880	9880	9880	9880	0
356	20230601	145100	86906290	9880	9880	9880	9880	0
357	20230601	145000	86906290	9880	9870	9880	9870	41
358	20230601	144900	86501410	9870	9870	9870	9870	40
359	20230601	144800	86106610	9870	9870	9870	9870	100
360	20230601	144700	85119610	9870	9870	9870	9870	20
361	20230601	144600	84922210	9870	9870	9870	9870	66
362	20230601	144500	84270790	9880	9880	9880	9880	0
363	20230601	144400	84270790	9880	9880	9880	9880	0
364	20230601	144300	84270790	9880	9870	9880	9870	31
365	20230601	144200	83964810	9870	9870	9870	9870	20
366	20230601	144100	83767410	9870	9870	9870	9870	0
367	20230601	144000	83767410	9870	9870	9870	9870	0
368	20230601	143900	83767410	9870	9870	9870	9870	90
369	20230601	143800	82879110	9870	9870	9870	9870	0
370	20230601	143700	82879110	9870	9870	9870	9870	0
371	20230601	143600	82879110	9870	9870	9870	9870	66
372	20230601	143500	82227690	9870	9870	9870	9870	0
373	20230601	143400	82227690	9870	9870	9870	9870	20
374	20230601	143300	82030290	9870	9870	9870	9870	0
375	20230601	143200	82030290	9870	9870	9870	9870	61
376	20230601	143100	81428220	9880	9880	9880	9880	0
377	20230601	143000	81428220	9880	9880	9880	9880	0
378	20230601	142900	81428220	9880	9880	9880	9870	144
379	20230601	142800	80005840	9880	9880	9880	9880	8
380	20230601	142700	79926800	9880	9880	9880	9880	0
381	20230601	142600	79926800	9880	9880	9880	9880	92
382	20230601	142500	79017840	9880	9880	9880	9880	8
383	20230601	142400	78938800	9880	9880	9880	9880	0
384	20230601	142300	78938800	9880	9880	9880	9880	20
385	20230601	142200	78741200	9880	9880	9880	9880	36
386	20230601	142100	78385520	9880	9880	9880	9880	0
387	20230601	142000	78385520	9880	9880	9880	9880	36
388	20230601	141900	78029840	9880	9880	9880	9880	36
389	20230601	141800	77674160	9890	9890	9890	9890	0
390	20230601	141700	77674160	9890	9890	9890	9890	0
391	20230601	141600	77674160	9890	9880	9890	9880	69
392	20230601	141500	76992190	9880	9880	9880	9880	0
393	20230601	141400	76992190	9880	9880	9880	9880	20
394	20230601	141300	76794590	9880	9880	9880	9880	26
395	20230601	141200	76537710	9880	9880	9880	9880	40
396	20230601	141100	76142510	9880	9880	9880	9880	20
397	20230601	141000	75944910	9880	9880	9880	9880	0
398	20230601	140900	75944910	9880	9880	9880	9880	39
399	20230601	140800	75559590	9880	9880	9880	9880	16
400	20230601	140700	75401510	9880	9880	9880	9880	0
401	20230601	140600	75401510	9880	9870	9880	9870	21
402	20230601	140500	75194230	9870	9870	9870	9870	53
403	20230601	140400	74671120	9880	9880	9880	9880	0
404	20230601	140300	74671120	9880	9880	9880	9880	3
405	20230601	140200	74641480	9880	9880	9880	9880	42
406	20230601	140100	74226520	9890	9890	9890	9890	1
407	20230601	140000	74216630	9890	9890	9890	9890	16
408	20230601	135900	74058390	9880	9880	9880	9880	52
409	20230601	135800	73544630	9890	9880	9890	9880	25
410	20230601	135700	73297580	9880	9880	9880	9880	300
411	20230601	135600	70333580	9880	9880	9880	9880	0
412	20230601	135500	70333580	9880	9880	9880	9880	63
413	20230601	135400	69711140	9880	9880	9880	9880	0
414	20230601	135300	69711140	9880	9880	9880	9880	0
415	20230601	135200	69711140	9880	9880	9880	9880	102
416	20230601	135100	68703380	9880	9880	9880	9880	7
417	20230601	135000	68634220	9880	9880	9880	9880	0
418	20230601	134900	68634220	9880	9880	9880	9880	20
419	20230601	134800	68436620	9880	9880	9880	9880	34
420	20230601	134700	68100700	9880	9880	9880	9880	20
421	20230601	134600	67903100	9880	9880	9880	9880	0
422	20230601	134500	67903100	9880	9880	9880	9880	221
423	20230601	134400	65719620	9890	9890	9890	9890	0
424	20230601	134300	65719620	9890	9890	9890	9890	5
425	20230601	134200	65670170	9880	9880	9880	9880	43
426	20230601	134100	65245330	9880	9880	9880	9880	20
427	20230601	134000	65047730	9880	9880	9880	9880	0
428	20230601	133900	65047730	9880	9880	9880	9880	0
429	20230601	133800	65047730	9880	9880	9880	9880	69
430	20230601	133700	64366010	9880	9880	9880	9880	0
431	20230601	133600	64366010	9880	9880	9880	9880	20
432	20230601	133500	64168410	9880	9880	9880	9880	46
433	20230601	133400	63713930	9880	9880	9880	9880	0
434	20230601	133300	63713930	9880	9880	9880	9880	20
435	20230601	133200	63516330	9880	9880	9880	9880	58
436	20230601	133100	62943290	9880	9880	9880	9880	0
437	20230601	133000	62943290	9880	9880	9880	9880	20
438	20230601	132900	62745690	9880	9880	9880	9880	0
439	20230601	132800	62745690	9880	9880	9880	9880	38
440	20230601	132700	62370250	9880	9880	9880	9880	20
441	20230601	132600	62172650	9880	9880	9880	9880	0
442	20230601	132500	62172650	9880	9880	9880	9880	70
443	20230601	132400	61481050	9880	9880	9880	9880	20
444	20230601	132300	61283450	9880	9880	9880	9880	0
445	20230601	132200	61283450	9880	9880	9880	9880	20
446	20230601	132100	61085850	9880	9880	9880	9880	0
447	20230601	132000	61085850	9880	9880	9880	9880	0
448	20230601	131900	61085850	9880	9880	9880	9880	40
449	20230601	131800	60690650	9880	9880	9880	9880	70
450	20230601	131700	59999050	9880	9880	9880	9880	0
451	20230601	131600	59999050	9880	9880	9880	9880	36
452	20230601	131500	59643370	9880	9880	9880	9880	26
453	20230601	131400	59386490	9880	9880	9880	9880	0
454	20230601	131300	59386490	9880	9880	9880	9880	20
455	20230601	131200	59188890	9880	9880	9880	9880	4
456	20230601	131100	59149370	9890	9880	9890	9880	81
457	20230601	131000	58348990	9890	9890	9890	9890	0
458	20230601	130900	58348990	9890	9890	9890	9890	1
459	20230601	130800	58339100	9880	9880	9880	9880	24
460	20230601	130700	58101980	9890	9890	9890	9890	0
461	20230601	130600	58101980	9890	9890	9890	9890	0
462	20230601	130500	58101980	9890	9890	9890	9890	74
463	20230601	130400	57370120	9890	9890	9890	9890	0
464	20230601	130300	57370120	9890	9890	9890	9890	0
465	20230601	130200	57370120	9890	9890	9890	9890	20
466	20230601	130100	57172320	9890	9890	9890	9890	36
467	20230601	130000	56816280	9890	9890	9890	9890	20
468	20230601	125900	56618480	9890	9890	9890	9890	0
469	20230601	125800	56618480	9890	9890	9890	9890	58
470	20230601	125700	56044860	9890	9890	9890	9890	20
471	20230601	125600	55847060	9890	9890	9890	9890	0
472	20230601	125500	55847060	9890	9890	9890	9890	0
473	20230601	125400	55847060	9890	9890	9890	9890	58
474	20230601	125300	55273440	9890	9890	9890	9890	0
475	20230601	125200	55273440	9890	9890	9890	9890	0
476	20230601	125100	55273440	9890	9890	9890	9890	88
477	20230601	125000	54403120	9890	9890	9890	9890	0
478	20230601	124900	54403120	9890	9890	9890	9890	0
479	20230601	124800	54403120	9890	9890	9890	9890	20
480	20230601	124700	54205320	9890	9890	9890	9890	0
481	20230601	124600	54205320	9890	9890	9890	9890	201
482	20230601	124500	52217430	9890	9890	9890	9890	0
483	20230601	124400	52217430	9890	9890	9890	9890	57
484	20230601	124300	51653700	9890	9890	9890	9890	24
485	20230601	124200	51416340	9900	9900	9900	9900	32
486	20230601	124100	51099540	9900	9900	9900	9900	38
487	20230601	124000	50723340	9900	9900	9900	9900	20
488	20230601	123900	50525340	9900	9900	9900	9900	0
489	20230601	123800	50525340	9900	9900	9900	9900	0
490	20230601	123700	50525340	9900	9900	9900	9900	78
491	20230601	123600	49753140	9900	9900	9900	9900	0
492	20230601	123500	49753140	9900	9900	9900	9900	20
493	20230601	123400	49555140	9900	9900	9900	9900	38
494	20230601	123300	49178940	9900	9900	9900	9900	0
495	20230601	123200	49178940	9900	9900	9900	9900	20
496	20230601	123100	48980940	9900	9900	9900	9900	62
497	20230601	123000	48367140	9900	9900	9900	9900	0
498	20230601	122900	48367140	9900	9900	9900	9900	20
499	20230601	122800	48169140	9900	9900	9900	9900	0
500	20230601	122700	48169140	9900	9900	9900	9900	34
501	20230601	122600	47832540	9900	9900	9900	9900	20
502	20230601	122500	47634540	9900	9900	9900	9900	0
503	20230601	122400	47634540	9900	9900	9900	9900	91
504	20230601	122300	46733640	9900	9900	9900	9900	0
505	20230601	122200	46733640	9900	9900	9900	9900	65
506	20230601	122100	46090140	9890	9890	9890	9890	70
507	20230601	122000	45397840	9890	9890	9890	9890	0
508	20230601	121900	45397840	9890	9890	9890	9890	0
509	20230601	121800	45397840	9890	9890	9890	9890	40
510	20230601	121700	45002240	9890	9890	9890	9890	68
511	20230601	121600	44329720	9890	9890	9890	9890	6
512	20230601	121500	44270380	9890	9890	9890	9890	40
513	20230601	121400	43874780	9890	9890	9890	9890	127
514	20230601	121300	42618750	9890	9890	9890	9890	20
515	20230601	121200	42420950	9920	9920	9920	9920	0
516	20230601	121100	42420950	9920	9920	9920	9920	0
517	20230601	121000	42420950	9920	9920	9920	9920	0
518	20230601	120900	42420950	9920	9920	9920	9920	0
519	20230601	120800	42420950	9920	9920	9920	9920	0
520	20230601	120700	42420950	9920	9920	9920	9920	0
521	20230601	120600	42420950	9920	9920	9920	9920	0
522	20230601	120500	42420950	9920	9920	9920	9920	0
523	20230601	120400	42420950	9920	9920	9920	9920	1
524	20230601	120300	42411030	9920	9920	9920	9920	0
525	20230601	120200	42411030	9920	9890	9920	9890	21
526	20230601	120100	42203310	9890	9890	9890	9890	65
527	20230601	120000	41560460	9880	9880	9880	9880	30
528	20230601	115900	41264060	9880	9880	9880	9880	40
529	20230601	115800	40868860	9880	9880	9880	9880	0
530	20230601	115700	40868860	9880	9880	9880	9880	64
531	20230601	115600	40236540	9880	9880	9880	9880	40
532	20230601	115500	39841340	9880	9880	9880	9880	0
533	20230601	115400	39841340	9880	9880	9880	9880	32
534	20230601	115300	39525180	9890	9890	9890	9890	0
535	20230601	115200	39525180	9890	9890	9890	9890	0
536	20230601	115100	39525180	9890	9890	9890	9890	0
537	20230601	115000	39525180	9890	9890	9890	9890	106
538	20230601	114900	38476840	9890	9890	9890	9890	0
539	20230601	114800	38476840	9890	9890	9890	9890	20
540	20230601	114700	38279040	9900	9890	9900	9890	37
541	20230601	114600	37913100	9890	9890	9890	9890	0
542	20230601	114500	37913100	9890	9890	9890	9890	40
543	20230601	114400	37517500	9890	9890	9890	9890	0
544	20230601	114300	37517500	9890	9890	9890	9890	59
545	20230601	114200	36933990	9890	9890	9890	9890	20
546	20230601	114100	36736190	9890	9890	9890	9890	0
547	20230601	114000	36736190	9890	9890	9890	9890	36
548	20230601	113900	36380150	9900	9900	9900	9900	0
549	20230601	113800	36380150	9900	9900	9900	9900	0
550	20230601	113700	36380150	9900	9900	9900	9900	51
551	20230601	113600	35875250	9910	9910	9910	9910	1
552	20230601	113500	35865340	9900	9900	9900	9900	0
553	20230601	113400	35865340	9900	9900	9900	9900	20
554	20230601	113300	35667340	9900	9900	9900	9900	44
555	20230601	113200	35231740	9900	9900	9900	9900	0
556	20230601	113100	35231740	9900	9900	9900	9900	20
557	20230601	113000	35033740	9900	9900	9900	9900	89
558	20230601	112900	34152640	9900	9900	9900	9900	0
559	20230601	112800	34152640	9900	9900	9900	9900	28
560	20230601	112700	33875440	9890	9890	9890	9890	30
561	20230601	112600	33578740	9890	9890	9890	9890	40
562	20230601	112500	33183140	9890	9890	9890	9890	0
563	20230601	112400	33183140	9890	9890	9890	9890	0
564	20230601	112300	33183140	9890	9890	9890	9890	90
565	20230601	112200	32293040	9890	9890	9890	9890	0
566	20230601	112100	32293040	9890	9890	9890	9890	0
567	20230601	112000	32293040	9890	9890	9890	9890	45
568	20230601	111900	31847990	9900	9900	9900	9900	0
569	20230601	111800	31847990	9900	9900	9900	9900	1
570	20230601	111700	31838090	9890	9890	9890	9890	0
571	20230601	111600	31838090	9890	9900	9900	9890	77
572	20230601	111500	31076410	9890	9890	9890	9890	20
573	20230601	111400	30878610	9890	9890	9890	9890	0
574	20230601	111300	30878610	9890	9890	9890	9890	34
575	20230601	111200	30542350	9890	9890	9890	9890	20
576	20230601	111100	30344550	9890	9890	9890	9890	5
577	20230601	111000	30295100	9890	9890	9890	9890	60
578	20230601	110900	29701700	9890	9890	9890	9890	20
579	20230601	110800	29503900	9890	9890	9890	9890	64
580	20230601	110700	28870940	9890	9890	9890	9890	20
581	20230601	110600	28673140	9890	9890	9890	9890	36
582	20230601	110500	28317100	9890	9890	9890	9890	0
583	20230601	110400	28317100	9890	9890	9890	9890	25
584	20230601	110300	28069850	9890	9890	9890	9890	118
585	20230601	110200	26902830	9890	9890	9890	9890	0
586	20230601	110100	26902830	9890	9890	9890	9890	20
587	20230601	110000	26705030	9890	9890	9890	9890	0
588	20230601	105900	26705030	9890	9890	9890	9890	38
589	20230601	105800	26329210	9890	9890	9890	9890	20
590	20230601	105700	26131410	9890	9890	9890	9890	0
591	20230601	105600	26131410	9890	9890	9890	9890	86
592	20230601	105500	25280870	9890	9890	9890	9890	0
593	20230601	105400	25280870	9890	9890	9890	9890	0
594	20230601	105300	25280870	9890	9890	9890	9890	70
595	20230601	105200	24588570	9890	9890	9890	9890	0
596	20230601	105100	24588570	9890	9890	9890	9890	0
597	20230601	105000	24588570	9890	9890	9890	9890	20
598	20230601	104900	24390770	9890	9890	9890	9890	63
599	20230601	104800	23767700	9890	9890	9890	9890	0
600	20230601	104700	23767700	9890	9890	9890	9890	20
601	20230601	104600	23569900	9890	9890	9890	9890	32
602	20230601	104500	23253420	9900	9900	9900	9900	0
603	20230601	104400	23253420	9900	9900	9900	9900	0
604	20230601	104300	23253420	9900	9900	9900	9900	7
605	20230601	104200	23184120	9900	9900	9900	9900	20
606	20230601	104100	22986120	9900	9900	9900	9900	0
607	20230601	104000	22986120	9900	9900	9900	9900	0
608	20230601	103900	22986120	9900	9900	9900	9900	66
609	20230601	103800	22332720	9900	9900	9900	9900	10
610	20230601	103700	22233720	9900	9900	9900	9900	0
611	20230601	103600	22233720	9900	9900	9900	9900	75
612	20230601	103500	21491220	9900	9900	9900	9900	0
613	20230601	103400	21491220	9900	9900	9900	9900	20
614	20230601	103300	21293220	9900	9900	9900	9900	0
615	20230601	103200	21293220	9900	9900	9900	9900	139
616	20230601	103100	19917120	9900	9900	9900	9900	0
617	20230601	103000	19917120	9900	9900	9900	9900	11
618	20230601	102900	19808220	9900	9900	9900	9900	2
619	20230601	102800	19788420	9890	9890	9890	9890	20
620	20230601	102700	19590620	9890	9890	9890	9890	0
621	20230601	102600	19590620	9890	9890	9890	9890	28
622	20230601	102500	19313700	9890	9890	9890	9890	20
623	20230601	102400	19115900	9890	9890	9890	9890	0
624	20230601	102300	19115900	9890	9890	9890	9890	0
625	20230601	102200	19115900	9890	9900	9900	9890	70
626	20230601	102100	18423550	9890	9890	9890	9890	0
627	20230601	102000	18423550	9890	9890	9890	9890	0
628	20230601	101900	18423550	9890	9890	9890	9890	30
629	20230601	101800	18126850	9890	9890	9890	9890	0
630	20230601	101700	18126850	9890	9890	9890	9890	0
631	20230601	101600	18126850	9890	9890	9890	9890	66
632	20230601	101500	17474110	9900	9900	9900	9900	0
633	20230601	101400	17474110	9900	9900	9900	9900	0
634	20230601	101300	17474110	9900	9890	9900	9890	65
635	20230601	101200	16830760	9890	9900	9900	9890	427
636	20230601	101100	12603610	9900	9900	9900	9900	0
637	20230601	101000	12603610	9900	9900	9900	9900	0
638	20230601	100900	12603610	9900	9900	9900	9900	62
639	20230601	100800	11989810	9900	9900	9900	9900	1
640	20230601	100700	11979910	9910	9900	9910	9900	37
641	20230601	100600	11613560	9910	9910	9910	9910	0
642	20230601	100500	11613560	9910	9910	9910	9910	110
643	20230601	100400	10523460	9910	9910	9910	9910	0
644	20230601	100300	10523460	9910	9910	9910	9910	0
645	20230601	100200	10523460	9910	9920	9920	9910	84
646	20230601	100100	9690840	9920	9920	9920	9920	0
647	20230601	100000	9690840	9920	9920	9920	9920	0
648	20230601	095900	9690840	9920	9920	9920	9920	30
649	20230601	095800	9393240	9920	9920	9920	9920	0
650	20230601	095700	9393240	9920	9920	9920	9920	0
651	20230601	095600	9393240	9920	9920	9920	9920	0
652	20230601	095500	9393240	9920	9920	9920	9920	67
653	20230601	095400	8728600	9930	9930	9930	9930	0
654	20230601	095300	8728600	9930	9930	9930	9930	0
655	20230601	095200	8728600	9930	9930	9930	9930	3
656	20230601	095100	8698810	9930	9930	9930	9930	1
657	20230601	095000	8688880	9930	9930	9930	9930	46
658	20230601	094900	8232100	9930	9930	9930	9930	0
659	20230601	094800	8232100	9930	9930	9930	9930	8
660	20230601	094700	8152660	9930	9930	9930	9930	53
661	20230601	094600	7626370	9930	9930	9930	9930	1
662	20230601	094500	7616440	9930	9940	9940	9930	51
663	20230601	094400	7109960	9940	9940	9940	9940	0
664	20230601	094300	7109960	9940	9940	9940	9940	0
665	20230601	094200	7109960	9940	9940	9940	9940	4
666	20230601	094100	7070200	9940	9940	9940	9940	0
667	20230601	094000	7070200	9940	9940	9940	9940	1
668	20230601	093900	7060260	9940	9940	9940	9940	2
669	20230601	093800	7040380	9930	9930	9930	9930	34
670	20230601	093700	6702760	9930	9930	9930	9930	0
671	20230601	093600	6702760	9930	9930	9930	9930	0
672	20230601	093500	6702760	9930	9940	9940	9930	63
673	20230601	093400	6077160	9930	9930	9930	9930	104
674	20230601	093300	5044440	9930	9930	9930	9930	1
675	20230601	093200	5034510	9930	9930	9930	9930	35
676	20230601	093100	4686960	9930	9930	9930	9930	3
677	20230601	093000	4657170	9950	9950	9950	9950	1
678	20230601	092900	4647220	9930	9930	9930	9930	0
679	20230601	092800	4647220	9930	9930	9930	9930	46
680	20230601	092700	4190440	9930	9930	9930	9930	30
681	20230601	092600	3892540	9930	9930	9930	9930	0
682	20230601	092500	3892540	9930	9930	9930	9930	0
683	20230601	092400	3892540	9930	9930	9930	9930	0
684	20230601	092300	3892540	9930	9930	9930	9930	0
685	20230601	092200	3892540	9930	9930	9930	9930	0
686	20230601	092100	3892540	9930	9930	9930	9930	0
687	20230601	092000	3892540	9930	9930	9930	9930	237
688	20230601	091900	1539130	9930	9930	9930	9930	0
689	20230601	091800	1539130	9930	9930	9930	9930	0
690	20230601	091700	1539130	9930	9930	9930	9930	17
691	20230601	091600	1370320	9930	9930	9930	9930	19
692	20230601	091500	1181650	9930	9930	9930	9930	50
693	20230601	091400	685150	9930	9920	9930	9920	45
694	20230601	091300	238500	9930	9950	9950	9930	11
695	20230601	091200	129250	9950	9950	9950	9950	10
696	20230601	091100	29750	9950	9950	9950	9950	0
697	20230601	091000	29750	9950	9950	9950	9950	0
698	20230601	090900	29750	9950	9950	9950	9950	1
699	20230601	090800	19800	9900	9900	9900	9900	0
700	20230601	090700	19800	9900	9900	9900	9900	0
701	20230601	090600	19800	9900	9900	9900	9900	0
702	20230601	090500	19800	9900	9900	9900	9900	0
703	20230601	090400	19800	9900	9900	9900	9900	0
704	20230601	090300	19800	9900	9900	9900	9900	0
705	20230601	090200	19800	9900	9900	9900	9900	0
706	20230601	090100	19800	9900	9900	9900	9900	0
707	20230601	090000	19800	9900	9900	9900	9900	2