KissMeData/036710/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212700	246524150	2995	2995	2995	2995	1533
3	20230601	212600	246524150	2995	2995	2995	2995	0
4	20230601	212500	246524150	2995	2995	2995	2995	0
5	20230601	212400	246524150	2995	2995	2995	2995	0
6	20230601	212300	246524150	2995	2995	2995	2995	0
7	20230601	212200	246524150	2995	2995	2995	2995	0
8	20230601	212100	246524150	2995	2995	2995	2995	0
9	20230601	212000	246524150	2995	2995	2995	2995	0
10	20230601	211900	246524150	2995	2995	2995	2995	0
11	20230601	211800	246524150	2995	2995	2995	2995	0
12	20230601	211700	246524150	2995	2995	2995	2995	0
13	20230601	211600	246524150	2995	2995	2995	2995	0
14	20230601	211500	246524150	2995	2995	2995	2995	0
15	20230601	211400	246524150	2995	2995	2995	2995	0
16	20230601	211300	246524150	2995	2995	2995	2995	0
17	20230601	211200	246524150	2995	2995	2995	2995	0
18	20230601	211100	246524150	2995	2995	2995	2995	0
19	20230601	211000	246524150	2995	2995	2995	2995	0
20	20230601	210900	246524150	2995	2995	2995	2995	0
21	20230601	210800	246524150	2995	2995	2995	2995	0
22	20230601	210700	246524150	2995	2995	2995	2995	0
23	20230601	210600	246524150	2995	2995	2995	2995	0
24	20230601	210500	246524150	2995	2995	2995	2995	0
25	20230601	210400	246524150	2995	2995	2995	2995	0
26	20230601	210300	246524150	2995	2995	2995	2995	0
27	20230601	210200	246524150	2995	2995	2995	2995	0
28	20230601	210100	246524150	2995	2995	2995	2995	0
29	20230601	210000	246524150	2995	2995	2995	2995	0
30	20230601	205900	246524150	2995	2995	2995	2995	0
31	20230601	205800	246524150	2995	2995	2995	2995	0
32	20230601	205700	246524150	2995	2995	2995	2995	1533
33	20230601	205600	246524150	2995	2995	2995	2995	0
34	20230601	205500	246524150	2995	2995	2995	2995	0
35	20230601	205400	246524150	2995	2995	2995	2995	0
36	20230601	205300	246524150	2995	2995	2995	2995	0
37	20230601	205200	246524150	2995	2995	2995	2995	0
38	20230601	205100	246524150	2995	2995	2995	2995	0
39	20230601	205000	246524150	2995	2995	2995	2995	0
40	20230601	204900	246524150	2995	2995	2995	2995	0
41	20230601	204800	246524150	2995	2995	2995	2995	0
42	20230601	204700	246524150	2995	2995	2995	2995	0
43	20230601	204600	246524150	2995	2995	2995	2995	0
44	20230601	204500	246524150	2995	2995	2995	2995	0
45	20230601	204400	246524150	2995	2995	2995	2995	0
46	20230601	204300	246524150	2995	2995	2995	2995	0
47	20230601	204200	246524150	2995	2995	2995	2995	0
48	20230601	204100	246524150	2995	2995	2995	2995	0
49	20230601	204000	246524150	2995	2995	2995	2995	0
50	20230601	203900	246524150	2995	2995	2995	2995	0
51	20230601	203800	246524150	2995	2995	2995	2995	0
52	20230601	203700	246524150	2995	2995	2995	2995	0
53	20230601	203600	246524150	2995	2995	2995	2995	0
54	20230601	203500	246524150	2995	2995	2995	2995	0
55	20230601	203400	246524150	2995	2995	2995	2995	0
56	20230601	203300	246524150	2995	2995	2995	2995	0
57	20230601	203200	246524150	2995	2995	2995	2995	0
58	20230601	203100	246524150	2995	2995	2995	2995	0
59	20230601	203000	246524150	2995	2995	2995	2995	0
60	20230601	202900	246524150	2995	2995	2995	2995	0
61	20230601	202800	246524150	2995	2995	2995	2995	0
62	20230601	202700	246524150	2995	2995	2995	2995	1533
63	20230601	202600	246524150	2995	2995	2995	2995	0
64	20230601	202500	246524150	2995	2995	2995	2995	0
65	20230601	202400	246524150	2995	2995	2995	2995	0
66	20230601	202300	246524150	2995	2995	2995	2995	0
67	20230601	202200	246524150	2995	2995	2995	2995	0
68	20230601	202100	246524150	2995	2995	2995	2995	0
69	20230601	202000	246524150	2995	2995	2995	2995	0
70	20230601	201900	246524150	2995	2995	2995	2995	0
71	20230601	201800	246524150	2995	2995	2995	2995	0
72	20230601	201700	246524150	2995	2995	2995	2995	0
73	20230601	201600	246524150	2995	2995	2995	2995	0
74	20230601	201500	246524150	2995	2995	2995	2995	0
75	20230601	201400	246524150	2995	2995	2995	2995	0
76	20230601	201300	246524150	2995	2995	2995	2995	0
77	20230601	201200	246524150	2995	2995	2995	2995	0
78	20230601	201100	246524150	2995	2995	2995	2995	0
79	20230601	201000	246524150	2995	2995	2995	2995	0
80	20230601	200900	246524150	2995	2995	2995	2995	0
81	20230601	200800	246524150	2995	2995	2995	2995	0
82	20230601	200700	246524150	2995	2995	2995	2995	0
83	20230601	200600	246524150	2995	2995	2995	2995	0
84	20230601	200500	246524150	2995	2995	2995	2995	0
85	20230601	200400	246524150	2995	2995	2995	2995	0
86	20230601	200300	246524150	2995	2995	2995	2995	0
87	20230601	200200	246524150	2995	2995	2995	2995	0
88	20230601	200100	246524150	2995	2995	2995	2995	0
89	20230601	200000	246524150	2995	2995	2995	2995	0
90	20230601	195900	246524150	2995	2995	2995	2995	0
91	20230601	195800	246524150	2995	2995	2995	2995	0
92	20230601	195700	246524150	2995	2995	2995	2995	1533
93	20230601	195600	246524150	2995	2995	2995	2995	0
94	20230601	195500	246524150	2995	2995	2995	2995	0
95	20230601	195400	246524150	2995	2995	2995	2995	0
96	20230601	195300	246524150	2995	2995	2995	2995	0
97	20230601	195200	246524150	2995	2995	2995	2995	0
98	20230601	195100	246524150	2995	2995	2995	2995	0
99	20230601	195000	246524150	2995	2995	2995	2995	0
100	20230601	194900	246524150	2995	2995	2995	2995	0
101	20230601	194800	246524150	2995	2995	2995	2995	0
102	20230601	194700	246524150	2995	2995	2995	2995	0
103	20230601	194600	246524150	2995	2995	2995	2995	0
104	20230601	194500	246524150	2995	2995	2995	2995	0
105	20230601	194400	246524150	2995	2995	2995	2995	0
106	20230601	194300	246524150	2995	2995	2995	2995	0
107	20230601	194200	246524150	2995	2995	2995	2995	0
108	20230601	194100	246524150	2995	2995	2995	2995	0
109	20230601	194000	246524150	2995	2995	2995	2995	0
110	20230601	193900	246524150	2995	2995	2995	2995	0
111	20230601	193800	246524150	2995	2995	2995	2995	0
112	20230601	193700	246524150	2995	2995	2995	2995	0
113	20230601	193600	246524150	2995	2995	2995	2995	0
114	20230601	193500	246524150	2995	2995	2995	2995	0
115	20230601	193400	246524150	2995	2995	2995	2995	0
116	20230601	193300	246524150	2995	2995	2995	2995	0
117	20230601	193200	246524150	2995	2995	2995	2995	0
118	20230601	193100	246524150	2995	2995	2995	2995	0
119	20230601	193000	246524150	2995	2995	2995	2995	0
120	20230601	192900	246524150	2995	2995	2995	2995	0
121	20230601	192800	246524150	2995	2995	2995	2995	0
122	20230601	192700	246524150	2995	2995	2995	2995	1533
123	20230601	192600	246524150	2995	2995	2995	2995	0
124	20230601	192500	246524150	2995	2995	2995	2995	0
125	20230601	192400	246524150	2995	2995	2995	2995	0
126	20230601	192300	246524150	2995	2995	2995	2995	0
127	20230601	192200	246524150	2995	2995	2995	2995	0
128	20230601	192100	246524150	2995	2995	2995	2995	0
129	20230601	192000	246524150	2995	2995	2995	2995	0
130	20230601	191900	246524150	2995	2995	2995	2995	0
131	20230601	191800	246524150	2995	2995	2995	2995	0
132	20230601	191700	246524150	2995	2995	2995	2995	0
133	20230601	191600	246524150	2995	2995	2995	2995	0
134	20230601	191500	246524150	2995	2995	2995	2995	0
135	20230601	191400	246524150	2995	2995	2995	2995	0
136	20230601	191300	246524150	2995	2995	2995	2995	0
137	20230601	191200	246524150	2995	2995	2995	2995	0
138	20230601	191100	246524150	2995	2995	2995	2995	0
139	20230601	191000	246524150	2995	2995	2995	2995	0
140	20230601	190900	246524150	2995	2995	2995	2995	0
141	20230601	190800	246524150	2995	2995	2995	2995	0
142	20230601	190700	246524150	2995	2995	2995	2995	0
143	20230601	190600	246524150	2995	2995	2995	2995	0
144	20230601	190500	246524150	2995	2995	2995	2995	0
145	20230601	190400	246524150	2995	2995	2995	2995	0
146	20230601	190300	246524150	2995	2995	2995	2995	0
147	20230601	190200	246524150	2995	2995	2995	2995	0
148	20230601	190100	246524150	2995	2995	2995	2995	0
149	20230601	190000	246524150	2995	2995	2995	2995	0
150	20230601	185900	246524150	2995	2995	2995	2995	0
151	20230601	185800	246524150	2995	2995	2995	2995	0
152	20230601	185700	246524150	2995	2995	2995	2995	1533
153	20230601	185600	246524150	2995	2995	2995	2995	0
154	20230601	185500	246524150	2995	2995	2995	2995	0
155	20230601	185400	246524150	2995	2995	2995	2995	0
156	20230601	185300	246524150	2995	2995	2995	2995	0
157	20230601	185200	246524150	2995	2995	2995	2995	0
158	20230601	185100	246524150	2995	2995	2995	2995	0
159	20230601	185000	246524150	2995	2995	2995	2995	0
160	20230601	184900	246524150	2995	2995	2995	2995	0
161	20230601	184800	246524150	2995	2995	2995	2995	0
162	20230601	184700	246524150	2995	2995	2995	2995	0
163	20230601	184600	246524150	2995	2995	2995	2995	0
164	20230601	184500	246524150	2995	2995	2995	2995	0
165	20230601	184400	246524150	2995	2995	2995	2995	0
166	20230601	184300	246524150	2995	2995	2995	2995	0
167	20230601	184200	246524150	2995	2995	2995	2995	0
168	20230601	184100	246524150	2995	2995	2995	2995	0
169	20230601	184000	246524150	2995	2995	2995	2995	0
170	20230601	183900	246524150	2995	2995	2995	2995	0
171	20230601	183800	246524150	2995	2995	2995	2995	0
172	20230601	183700	246524150	2995	2995	2995	2995	0
173	20230601	183600	246524150	2995	2995	2995	2995	0
174	20230601	183500	246524150	2995	2995	2995	2995	0
175	20230601	183400	246524150	2995	2995	2995	2995	0
176	20230601	183300	246524150	2995	2995	2995	2995	0
177	20230601	183200	246524150	2995	2995	2995	2995	0
178	20230601	183100	246524150	2995	2995	2995	2995	0
179	20230601	183000	246524150	2995	2995	2995	2995	0
180	20230601	182900	246524150	2995	2995	2995	2995	0
181	20230601	182800	246524150	2995	2995	2995	2995	0
182	20230601	182700	246524150	2995	2995	2995	2995	1533
183	20230601	182600	246524150	2995	2995	2995	2995	0
184	20230601	182500	246524150	2995	2995	2995	2995	0
185	20230601	182400	246524150	2995	2995	2995	2995	0
186	20230601	182300	246524150	2995	2995	2995	2995	0
187	20230601	182200	246524150	2995	2995	2995	2995	0
188	20230601	182100	246524150	2995	2995	2995	2995	0
189	20230601	182000	246524150	2995	2995	2995	2995	0
190	20230601	181900	246524150	2995	2995	2995	2995	0
191	20230601	181800	246524150	2995	2995	2995	2995	0
192	20230601	181700	246524150	2995	2995	2995	2995	0
193	20230601	181600	246524150	2995	2995	2995	2995	0
194	20230601	181500	246524150	2995	2995	2995	2995	0
195	20230601	181400	246524150	2995	2995	2995	2995	0
196	20230601	181300	246524150	2995	2995	2995	2995	0
197	20230601	181200	246524150	2995	2995	2995	2995	0
198	20230601	181100	246524150	2995	2995	2995	2995	0
199	20230601	181000	246524150	2995	2995	2995	2995	0
200	20230601	180900	246524150	2995	2995	2995	2995	0
201	20230601	180800	246524150	2995	2995	2995	2995	0
202	20230601	180700	246524150	2995	2995	2995	2995	0
203	20230601	180600	246524150	2995	2995	2995	2995	0
204	20230601	180500	246524150	2995	2995	2995	2995	0
205	20230601	180400	246524150	2995	2995	2995	2995	0
206	20230601	180300	246524150	2995	2995	2995	2995	0
207	20230601	180200	246524150	2995	2995	2995	2995	0
208	20230601	180100	246524150	2995	2995	2995	2995	0
209	20230601	180000	246524150	2995	2995	2995	2995	0
210	20230601	175900	246524150	2995	2995	2995	2995	0
211	20230601	175800	246524150	2995	2995	2995	2995	0
212	20230601	175700	246524150	2995	2995	2995	2995	1533
213	20230601	175600	246524150	2995	2995	2995	2995	0
214	20230601	175500	246524150	2995	2995	2995	2995	0
215	20230601	175400	246524150	2995	2995	2995	2995	0
216	20230601	175300	246524150	2995	2995	2995	2995	0
217	20230601	175200	246524150	2995	2995	2995	2995	0
218	20230601	175100	246524150	2995	2995	2995	2995	0
219	20230601	175000	246524150	2995	2995	2995	2995	0
220	20230601	174900	246524150	2995	2995	2995	2995	0
221	20230601	174800	246524150	2995	2995	2995	2995	0
222	20230601	174700	246524150	2995	2995	2995	2995	0
223	20230601	174600	246524150	2995	2995	2995	2995	0
224	20230601	174500	246524150	2995	2995	2995	2995	0
225	20230601	174400	246524150	2995	2995	2995	2995	0
226	20230601	174300	246524150	2995	2995	2995	2995	0
227	20230601	174200	246524150	2995	2995	2995	2995	0
228	20230601	174100	246524150	2995	2995	2995	2995	0
229	20230601	174000	246524150	2995	2995	2995	2995	0
230	20230601	173900	246524150	2995	2995	2995	2995	0
231	20230601	173800	246524150	2995	2995	2995	2995	0
232	20230601	173700	246524150	2995	2995	2995	2995	0
233	20230601	173600	246524150	2995	2995	2995	2995	0
234	20230601	173500	246524150	2995	2995	2995	2995	0
235	20230601	173400	246524150	2995	2995	2995	2995	0
236	20230601	173300	246524150	2995	2995	2995	2995	0
237	20230601	173200	246524150	2995	2995	2995	2995	0
238	20230601	173100	246524150	2995	2995	2995	2995	0
239	20230601	173000	246524150	2995	2995	2995	2995	0
240	20230601	172900	246524150	2995	2995	2995	2995	0
241	20230601	172800	246524150	2995	2995	2995	2995	0
242	20230601	172700	246524150	2995	2995	2995	2995	1533
243	20230601	172600	246524150	2995	2995	2995	2995	0
244	20230601	172500	246524150	2995	2995	2995	2995	0
245	20230601	172400	246524150	2995	2995	2995	2995	0
246	20230601	172300	246524150	2995	2995	2995	2995	0
247	20230601	172200	246524150	2995	2995	2995	2995	0
248	20230601	172100	246524150	2995	2995	2995	2995	0
249	20230601	172000	246524150	2995	2995	2995	2995	0
250	20230601	171900	246524150	2995	2995	2995	2995	0
251	20230601	171800	246524150	2995	2995	2995	2995	0
252	20230601	171700	246524150	2995	2995	2995	2995	0
253	20230601	171600	246524150	2995	2995	2995	2995	0
254	20230601	171500	246524150	2995	2995	2995	2995	0
255	20230601	171400	246524150	2995	2995	2995	2995	0
256	20230601	171300	246524150	2995	2995	2995	2995	0
257	20230601	171200	246524150	2995	2995	2995	2995	0
258	20230601	171100	246524150	2995	2995	2995	2995	0
259	20230601	171000	246524150	2995	2995	2995	2995	0
260	20230601	170900	246524150	2995	2995	2995	2995	0
261	20230601	170800	246524150	2995	2995	2995	2995	0
262	20230601	170700	246524150	2995	2995	2995	2995	0
263	20230601	170600	246524150	2995	2995	2995	2995	0
264	20230601	170500	246524150	2995	2995	2995	2995	0
265	20230601	170400	246524150	2995	2995	2995	2995	0
266	20230601	170300	246524150	2995	2995	2995	2995	0
267	20230601	170200	246524150	2995	2995	2995	2995	0
268	20230601	170100	246524150	2995	2995	2995	2995	0
269	20230601	170000	246524150	2995	2995	2995	2995	0
270	20230601	165900	246524150	2995	2995	2995	2995	0
271	20230601	165800	246524150	2995	2995	2995	2995	0
272	20230601	165700	246524150	2995	2995	2995	2995	1533
273	20230601	165600	246524150	2995	2995	2995	2995	0
274	20230601	165500	246524150	2995	2995	2995	2995	0
275	20230601	165400	246524150	2995	2995	2995	2995	0
276	20230601	165300	246524150	2995	2995	2995	2995	0
277	20230601	165200	246524150	2995	2995	2995	2995	0
278	20230601	165100	246524150	2995	2995	2995	2995	0
279	20230601	165000	246524150	2995	2995	2995	2995	0
280	20230601	164900	246524150	2995	2995	2995	2995	0
281	20230601	164800	246524150	2995	2995	2995	2995	0
282	20230601	164700	246524150	2995	2995	2995	2995	0
283	20230601	164600	246524150	2995	2995	2995	2995	0
284	20230601	164500	246524150	2995	2995	2995	2995	0
285	20230601	164400	246524150	2995	2995	2995	2995	0
286	20230601	164300	246524150	2995	2995	2995	2995	0
287	20230601	164200	246524150	2995	2995	2995	2995	0
288	20230601	164100	246524150	2995	2995	2995	2995	0
289	20230601	164000	246524150	2995	2995	2995	2995	0
290	20230601	163900	246524150	2995	2995	2995	2995	0
291	20230601	163800	246524150	2995	2995	2995	2995	0
292	20230601	163700	246524150	2995	2995	2995	2995	0
293	20230601	163600	246524150	2995	2995	2995	2995	0
294	20230601	163500	246524150	2995	2995	2995	2995	0
295	20230601	163400	246524150	2995	2995	2995	2995	0
296	20230601	163300	246524150	2995	2995	2995	2995	0
297	20230601	163200	246524150	2995	2995	2995	2995	0
298	20230601	163100	246524150	2995	2995	2995	2995	0
299	20230601	163000	246524150	2995	2995	2995	2995	0
300	20230601	162900	246524150	2995	2995	2995	2995	0
301	20230601	162800	246524150	2995	2995	2995	2995	0
302	20230601	162700	246524150	2995	2995	2995	2995	1533
303	20230601	162600	246524150	2995	2995	2995	2995	0
304	20230601	162500	246524150	2995	2995	2995	2995	0
305	20230601	162400	246524150	2995	2995	2995	2995	0
306	20230601	162300	246524150	2995	2995	2995	2995	0
307	20230601	162200	246524150	2995	2995	2995	2995	0
308	20230601	162100	246524150	2995	2995	2995	2995	0
309	20230601	162000	246524150	2995	2995	2995	2995	0
310	20230601	161900	246524150	2995	2995	2995	2995	0
311	20230601	161800	246524150	2995	2995	2995	2995	0
312	20230601	161700	246524150	2995	2995	2995	2995	0
313	20230601	161600	246524150	2995	2995	2995	2995	0
314	20230601	161500	246524150	2995	2995	2995	2995	0
315	20230601	161400	246524150	2995	2995	2995	2995	0
316	20230601	161300	246524150	2995	2995	2995	2995	0
317	20230601	161200	246524150	2995	2995	2995	2995	0
318	20230601	161100	246524150	2995	2995	2995	2995	0
319	20230601	161000	246524150	2995	2995	2995	2995	0
320	20230601	160900	246524150	2995	2995	2995	2995	0
321	20230601	160800	246524150	2995	2995	2995	2995	0
322	20230601	160700	246524150	2995	2995	2995	2995	0
323	20230601	160600	246524150	2995	2995	2995	2995	0
324	20230601	160500	246524150	2995	2995	2995	2995	0
325	20230601	160400	246524150	2995	2995	2995	2995	0
326	20230601	160300	246524150	2995	2995	2995	2995	0
327	20230601	160200	246524150	2995	2995	2995	2995	0
328	20230601	160100	246524150	2995	2995	2995	2995	0
329	20230601	160000	246524150	2995	2995	2995	2995	0
330	20230601	155900	246524150	2995	2995	2995	2995	0
331	20230601	155800	246524150	2995	2995	2995	2995	0
332	20230601	155700	246524150	2995	2995	2995	2995	1533
333	20230601	155600	246524150	2995	2995	2995	2995	0
334	20230601	155500	246524150	2995	2995	2995	2995	0
335	20230601	155400	246524150	2995	2995	2995	2995	0
336	20230601	155300	246524150	2995	2995	2995	2995	0
337	20230601	155200	246524150	2995	2995	2995	2995	0
338	20230601	155100	246524150	2995	2995	2995	2995	0
339	20230601	155000	246524150	2995	2995	2995	2995	0
340	20230601	154900	246524150	2995	2995	2995	2995	0
341	20230601	154800	246524150	2995	2995	2995	2995	0
342	20230601	154700	246524150	2995	2995	2995	2995	0
343	20230601	154600	246524150	2995	2995	2995	2995	0
344	20230601	154500	246524150	2995	2995	2995	2995	0
345	20230601	154400	246524150	2995	2995	2995	2995	0
346	20230601	154300	246524150	2995	2995	2995	2995	0
347	20230601	154200	246524150	2995	2995	2995	2995	0
348	20230601	154100	246524150	2995	2995	2995	2995	0
349	20230601	154000	246524150	2995	2995	2995	2995	0
350	20230601	153900	246524150	2995	2995	2995	2995	0
351	20230601	153800	246524150	2995	2995	2995	2995	0
352	20230601	153700	246524150	2995	2995	2995	2995	0
353	20230601	153600	246524150	2995	2995	2995	2995	0
354	20230601	153500	246524150	2995	2995	2995	2995	0
355	20230601	153400	246524150	2995	2995	2995	2995	0
356	20230601	153300	246524150	2995	2995	2995	2995	0
357	20230601	153200	246524150	2995	2995	2995	2995	0
358	20230601	153100	246524150	2995	2995	2995	2995	0
359	20230601	153000	246524150	2995	2995	2995	2995	1533
360	20230601	152900	241932815	2980	2980	2980	2980	0
361	20230601	152800	241932815	2980	2980	2980	2980	0
362	20230601	152700	241932815	2980	2980	2980	2980	0
363	20230601	152600	241932815	2980	2980	2980	2980	0
364	20230601	152500	241932815	2980	2980	2980	2980	0
365	20230601	152400	241932815	2980	2980	2980	2980	0
366	20230601	152300	241932815	2980	2980	2980	2980	0
367	20230601	152200	241932815	2980	2980	2980	2980	0
368	20230601	152100	241932815	2980	2980	2980	2980	0
369	20230601	152000	241932815	2980	2980	2980	2980	0
370	20230601	151900	241932815	2980	2985	2985	2980	218
371	20230601	151800	241283125	2995	2995	2995	2995	101
372	20230601	151700	240980630	2980	2980	2980	2980	0
373	20230601	151600	240980630	2980	2980	2980	2980	11
374	20230601	151500	240947850	2980	2980	2980	2980	10
375	20230601	151400	240918050	2980	2980	2980	2980	0
376	20230601	151300	240918050	2980	2995	2995	2980	183
377	20230601	151200	240372560	2995	2995	2995	2995	9
378	20230601	151100	240345605	2995	2995	2995	2995	16
379	20230601	151000	240297685	2995	2985	2995	2980	408
380	20230601	150900	239077790	2995	2995	2995	2995	0
381	20230601	150800	239077790	2995	2995	2995	2995	101
382	20230601	150700	238775295	2995	2995	2995	2995	2
383	20230601	150600	238769305	2995	2995	2995	2995	0
384	20230601	150500	238769305	2995	2995	2995	2995	300
385	20230601	150400	237870805	3000	3000	3000	3000	0
386	20230601	150300	237870805	3000	3000	3000	3000	0
387	20230601	150200	237870805	3000	3000	3000	3000	0
388	20230601	150100	237870805	3000	3000	3000	3000	100
389	20230601	150000	237570805	3000	3000	3000	2990	1401
390	20230601	145900	233367925	3000	3000	3000	3000	0
391	20230601	145800	233367925	3000	3000	3000	3000	2
392	20230601	145700	233361925	2975	2975	2975	2975	200
393	20230601	145600	232766925	2975	2995	3000	2975	1501
394	20230601	145500	228265230	2995	2995	2995	2995	0
395	20230601	145400	228265230	2995	2995	2995	2995	0
396	20230601	145300	228265230	2995	2995	2995	2995	0
397	20230601	145200	228265230	2995	2995	2995	2995	0
398	20230601	145100	228265230	2995	2995	2995	2995	0
399	20230601	145000	228265230	2995	2995	2995	2995	142
400	20230601	144900	227839940	3000	3000	3000	3000	0
401	20230601	144800	227839940	3000	3000	3000	3000	504
402	20230601	144700	226327940	3000	2995	3000	2995	605
403	20230601	144600	224515940	2990	2985	2990	2985	1000
404	20230601	144500	221527565	2980	2980	2980	2980	0
405	20230601	144400	221527565	2980	2980	2980	2980	0
406	20230601	144300	221527565	2980	2980	2980	2980	160
407	20230601	144200	221050765	2980	2975	2980	2975	1371
408	20230601	144100	216965310	2975	2975	2975	2975	54
409	20230601	144000	216804660	2955	2955	2955	2955	0
410	20230601	143900	216804660	2955	2975	2975	2955	327
411	20230601	143800	215837385	2975	2975	2975	2975	0
412	20230601	143700	215837385	2975	2975	2975	2975	0
413	20230601	143600	215837385	2975	2975	2975	2975	15
414	20230601	143500	215792760	2975	2975	2975	2975	14
415	20230601	143400	215751110	2975	2975	2975	2975	14
416	20230601	143300	215709460	2975	2980	2980	2975	465
417	20230601	143200	214325760	2975	2975	2975	2975	29
418	20230601	143100	214239485	2975	2965	2975	2965	3787
419	20230601	143000	202989540	2965	2960	2965	2960	998
420	20230601	142900	200032985	2970	2970	2970	2970	0
421	20230601	142800	200032985	2970	2970	2970	2970	0
422	20230601	142700	200032985	2970	2970	2970	2970	4
423	20230601	142600	200021105	2960	2960	2960	2960	1000
424	20230601	142500	197061105	2965	2965	2965	2965	0
425	20230601	142400	197061105	2965	2965	2965	2965	0
426	20230601	142300	197061105	2965	2965	2965	2965	0
427	20230601	142200	197061105	2965	2965	2965	2965	200
428	20230601	142100	196468105	2965	2965	2965	2965	0
429	20230601	142000	196468105	2965	2965	2965	2965	1000
430	20230601	141900	193503105	2960	2960	2960	2960	0
431	20230601	141800	193503105	2960	2960	2960	2960	0
432	20230601	141700	193503105	2960	2960	2960	2960	0
433	20230601	141600	193503105	2960	2960	2960	2960	0
434	20230601	141500	193503105	2960	2960	2960	2960	96
435	20230601	141400	193218945	2960	2960	2960	2960	0
436	20230601	141300	193218945	2960	2965	2965	2960	25
437	20230601	141200	193144940	2965	2965	2965	2965	0
438	20230601	141100	193144940	2965	2965	2965	2965	0
439	20230601	141000	193144940	2965	2965	2965	2965	0
440	20230601	140900	193144940	2965	2965	2965	2965	3
441	20230601	140800	193136045	2965	2965	2965	2965	200
442	20230601	140700	192543045	2960	2960	2960	2960	0
443	20230601	140600	192543045	2960	2960	2960	2960	13
444	20230601	140500	192504565	2960	2960	2960	2960	13
445	20230601	140400	192466085	2965	2965	2965	2965	0
446	20230601	140300	192466085	2965	2965	2965	2965	500
447	20230601	140200	190983585	2970	2970	2970	2970	0
448	20230601	140100	190983585	2970	2970	2970	2970	0
449	20230601	140000	190983585	2970	2970	2970	2970	0
450	20230601	135900	190983585	2970	2970	2970	2970	0
451	20230601	135800	190983585	2970	2970	2970	2970	0
452	20230601	135700	190983585	2970	2970	2970	2970	0
453	20230601	135600	190983585	2970	2970	2970	2970	4
454	20230601	135500	190971705	2965	2965	2965	2965	14
455	20230601	135400	190930195	2965	2965	2965	2965	540
456	20230601	135300	189329095	2965	2965	2965	2965	112
457	20230601	135200	188997015	2965	2965	2965	2960	1368
458	20230601	135100	184941075	2965	2965	2965	2965	0
459	20230601	135000	184941075	2965	2965	2965	2965	0
460	20230601	134900	184941075	2965	2965	2965	2965	0
461	20230601	134800	184941075	2965	2965	2965	2965	10
462	20230601	134700	184911425	2960	2960	2960	2960	0
463	20230601	134600	184911425	2960	2960	2960	2960	0
464	20230601	134500	184911425	2960	2960	2960	2960	10
465	20230601	134400	184881825	2955	2955	2955	2955	103
466	20230601	134300	184577460	2955	2955	2955	2955	66
467	20230601	134200	184382430	2955	2955	2955	2955	0
468	20230601	134100	184382430	2955	2960	2965	2955	12
469	20230601	134000	184346955	2955	2955	2955	2955	0
470	20230601	133900	184346955	2955	2955	2955	2955	0
471	20230601	133800	184346955	2955	2955	2955	2955	0
472	20230601	133700	184346955	2955	2955	2955	2955	0
473	20230601	133600	184346955	2955	2955	2955	2955	0
474	20230601	133500	184346955	2955	2955	2955	2955	0
475	20230601	133400	184346955	2955	2955	2955	2955	0
476	20230601	133300	184346955	2955	2955	2955	2955	0
477	20230601	133200	184346955	2955	2955	2955	2955	0
478	20230601	133100	184346955	2955	2955	2955	2955	0
479	20230601	133000	184346955	2955	2955	2955	2955	0
480	20230601	132900	184346955	2955	2955	2955	2955	0
481	20230601	132800	184346955	2955	2955	2955	2955	0
482	20230601	132700	184346955	2955	2955	2955	2955	0
483	20230601	132600	184346955	2955	2955	2955	2955	0
484	20230601	132500	184346955	2955	2955	2955	2955	0
485	20230601	132400	184346955	2955	2955	2955	2955	0
486	20230601	132300	184346955	2955	2955	2955	2955	1
487	20230601	132200	184344000	2955	2955	2955	2955	0
488	20230601	132100	184344000	2955	2955	2955	2955	0
489	20230601	132000	184344000	2955	2955	2955	2955	0
490	20230601	131900	184344000	2955	2955	2955	2955	0
491	20230601	131800	184344000	2955	2955	2955	2955	0
492	20230601	131700	184344000	2955	2955	2955	2955	0
493	20230601	131600	184344000	2955	2955	2955	2955	0
494	20230601	131500	184344000	2955	2955	2955	2955	0
495	20230601	131400	184344000	2955	2955	2955	2955	500
496	20230601	131300	182866500	2955	2955	2955	2955	0
497	20230601	131200	182866500	2955	2955	2955	2955	5
498	20230601	131100	182851725	2955	2955	2955	2955	0
499	20230601	131000	182851725	2955	2955	2955	2955	90
500	20230601	130900	182585775	2945	2945	2945	2945	0
501	20230601	130800	182585775	2945	2945	2945	2945	0
502	20230601	130700	182585775	2945	2945	2945	2945	0
503	20230601	130600	182585775	2945	2945	2945	2945	0
504	20230601	130500	182585775	2945	2945	2945	2945	0
505	20230601	130400	182585775	2945	2945	2945	2945	0
506	20230601	130300	182585775	2945	2945	2945	2945	0
507	20230601	130200	182585775	2945	2945	2945	2945	200
508	20230601	130100	181996775	2945	2945	2945	2945	0
509	20230601	130000	181996775	2945	2945	2945	2945	0
510	20230601	125900	181996775	2945	2945	2945	2945	50
511	20230601	125800	181849525	2955	2955	2955	2955	75
512	20230601	125700	181627900	2955	2955	2955	2955	0
513	20230601	125600	181627900	2955	2955	2955	2955	10
514	20230601	125500	181598350	2955	2955	2955	2955	10
515	20230601	125400	181568800	2955	2955	2955	2955	0
516	20230601	125300	181568800	2955	2955	2955	2955	1
517	20230601	125200	181565845	2945	2945	2945	2945	0
518	20230601	125100	181565845	2945	2945	2945	2945	0
519	20230601	125000	181565845	2945	2945	2945	2945	218
520	20230601	124900	180923835	2945	2945	2945	2945	1282
521	20230601	124800	177148345	2945	2945	2945	2945	0
522	20230601	124700	177148345	2945	2945	2945	2945	0
523	20230601	124600	177148345	2945	2945	2945	2945	1
524	20230601	124500	177145400	2945	2945	2945	2945	0
525	20230601	124400	177145400	2945	2945	2945	2945	57
526	20230601	124300	176977535	2940	2940	2940	2940	0
527	20230601	124200	176977535	2940	2940	2940	2940	0
528	20230601	124100	176977535	2940	2940	2940	2940	0
529	20230601	124000	176977535	2940	2945	2945	2940	110
530	20230601	123900	176653670	2945	2945	2945	2945	10
531	20230601	123800	176624220	2950	2950	2950	2950	1202
532	20230601	123700	173078320	2955	2955	2955	2955	1
533	20230601	123600	173075365	2955	2955	2955	2955	7
534	20230601	123500	173054680	2955	2955	2955	2955	0
535	20230601	123400	173054680	2955	2955	2955	2955	214
536	20230601	123300	172422310	2955	2955	2955	2955	0
537	20230601	123200	172422310	2955	2955	2955	2955	0
538	20230601	123100	172422310	2955	2955	2955	2955	0
539	20230601	123000	172422310	2955	2955	2955	2955	0
540	20230601	122900	172422310	2955	2955	2955	2955	0
541	20230601	122800	172422310	2955	2955	2955	2955	0
542	20230601	122700	172422310	2955	2955	2955	2955	0
543	20230601	122600	172422310	2955	2955	2955	2955	150
544	20230601	122500	171979060	2955	2955	2955	2955	0
545	20230601	122400	171979060	2955	2955	2955	2955	0
546	20230601	122300	171979060	2955	2955	2955	2955	0
547	20230601	122200	171979060	2955	2955	2955	2955	0
548	20230601	122100	171979060	2955	2955	2955	2955	0
549	20230601	122000	171979060	2955	2955	2955	2955	0
550	20230601	121900	171979060	2955	2955	2955	2955	0
551	20230601	121800	171979060	2955	2960	2960	2955	1066
552	20230601	121700	168828980	2955	2955	2955	2955	0
553	20230601	121600	168828980	2955	2955	2955	2955	0
554	20230601	121500	168828980	2955	2955	2955	2955	0
555	20230601	121400	168828980	2955	2955	2955	2955	0
556	20230601	121300	168828980	2955	2955	2955	2955	0
557	20230601	121200	168828980	2955	2955	2955	2955	0
558	20230601	121100	168828980	2955	2955	2955	2955	0
559	20230601	121000	168828980	2955	2955	2955	2955	0
560	20230601	120900	168828980	2955	2955	2955	2955	0
561	20230601	120800	168828980	2955	2955	2955	2955	0
562	20230601	120700	168828980	2955	2960	2960	2955	23
563	20230601	120600	168760980	2970	2970	2970	2970	0
564	20230601	120500	168760980	2970	2970	2970	2970	0
565	20230601	120400	168760980	2970	2970	2970	2970	0
566	20230601	120300	168760980	2970	2970	2970	2970	1
567	20230601	120200	168758010	2955	2955	2955	2955	0
568	20230601	120100	168758010	2955	2955	2955	2955	0
569	20230601	120000	168758010	2955	2955	2955	2955	0
570	20230601	115900	168758010	2955	2955	2955	2955	0
571	20230601	115800	168758010	2955	2955	2955	2955	0
572	20230601	115700	168758010	2955	2955	2955	2955	0
573	20230601	115600	168758010	2955	2955	2955	2955	0
574	20230601	115500	168758010	2955	2960	2960	2955	1000
575	20230601	115400	165802980	2960	2960	2960	2960	0
576	20230601	115300	165802980	2960	2960	2960	2960	0
577	20230601	115200	165802980	2960	2960	2960	2960	4
578	20230601	115100	165791140	2970	2970	2970	2970	0
579	20230601	115000	165791140	2970	2970	2970	2970	0
580	20230601	114900	165791140	2970	2970	2970	2970	22
581	20230601	114800	165725800	2965	2965	2965	2965	0
582	20230601	114700	165725800	2965	2965	2965	2965	5
583	20230601	114600	165710975	2970	2970	2970	2970	0
584	20230601	114500	165710975	2970	2970	2970	2970	0
585	20230601	114400	165710975	2970	2970	2970	2970	400
586	20230601	114300	164522975	2970	2970	2970	2970	3
587	20230601	114200	164514065	2960	2960	2960	2960	0
588	20230601	114100	164514065	2960	2960	2960	2960	0
589	20230601	114000	164514065	2960	2960	2960	2960	0
590	20230601	113900	164514065	2960	2960	2960	2960	0
591	20230601	113800	164514065	2960	2960	2960	2960	0
592	20230601	113700	164514065	2960	2960	2960	2960	10
593	20230601	113600	164484465	2960	2960	2960	2960	0
594	20230601	113500	164484465	2960	2960	2960	2960	0
595	20230601	113400	164484465	2960	2960	2960	2960	0
596	20230601	113300	164484465	2960	2960	2960	2960	0
597	20230601	113200	164484465	2960	2960	2960	2960	0
598	20230601	113100	164484465	2960	2960	2960	2960	0
599	20230601	113000	164484465	2960	2965	2965	2960	1041
600	20230601	112900	161402820	2965	2965	2965	2965	10
601	20230601	112800	161373170	2960	2960	2960	2960	0
602	20230601	112700	161373170	2960	2960	2960	2960	0
603	20230601	112600	161373170	2960	2960	2960	2960	350
604	20230601	112500	160337170	2960	2960	2960	2960	0
605	20230601	112400	160337170	2960	2960	2960	2960	1000
606	20230601	112300	157377170	2960	2960	2960	2960	100
607	20230601	112200	157081170	2960	2960	2960	2960	1000
608	20230601	112100	154121170	2960	2960	2960	2960	0
609	20230601	112000	154121170	2960	2960	2960	2960	0
610	20230601	111900	154121170	2960	2960	2960	2960	1000
611	20230601	111800	151161170	2960	2960	2960	2960	0
612	20230601	111700	151161170	2960	2960	2960	2960	0
613	20230601	111600	151161170	2960	2960	2960	2960	450
614	20230601	111500	149829170	2960	2960	2960	2960	0
615	20230601	111400	149829170	2960	2960	2960	2960	0
616	20230601	111300	149829170	2960	2960	2960	2960	7
617	20230601	111200	149808450	2965	2965	2965	2965	0
618	20230601	111100	149808450	2965	2965	2965	2965	0
619	20230601	111000	149808450	2965	2965	2965	2965	1
620	20230601	110900	149805485	2960	2960	2960	2960	0
621	20230601	110800	149805485	2960	2960	2960	2960	0
622	20230601	110700	149805485	2960	2960	2960	2960	0
623	20230601	110600	149805485	2960	2960	2960	2960	0
624	20230601	110500	149805485	2960	2960	2960	2960	325
625	20230601	110400	148843485	2960	2960	2960	2960	864
626	20230601	110300	146286045	2960	2960	2960	2960	10
627	20230601	110200	146256445	2975	2975	2975	2975	0
628	20230601	110100	146256445	2975	2975	2975	2975	0
629	20230601	110000	146256445	2975	2975	2975	2975	5
630	20230601	105900	146241570	2975	2975	2975	2975	1
631	20230601	105800	146238595	2960	2960	2960	2960	0
632	20230601	105700	146238595	2960	2960	2960	2960	1
633	20230601	105600	146235635	2960	2960	2960	2960	0
634	20230601	105500	146235635	2960	2960	2960	2960	0
635	20230601	105400	146235635	2960	2960	2960	2960	0
636	20230601	105300	146235635	2960	2960	2960	2960	8
637	20230601	105200	146211955	2980	2980	2980	2980	0
638	20230601	105100	146211955	2980	2980	2980	2980	0
639	20230601	105000	146211955	2980	2980	2980	2980	0
640	20230601	104900	146211955	2980	2980	2980	2980	0
641	20230601	104800	146211955	2980	2980	2980	2980	10
642	20230601	104700	146182155	2980	2980	2980	2980	1
643	20230601	104600	146179175	2965	2965	2965	2965	0
644	20230601	104500	146179175	2965	2965	2965	2965	0
645	20230601	104400	146179175	2965	2965	2965	2965	0
646	20230601	104300	146179175	2965	2965	2965	2965	0
647	20230601	104200	146179175	2965	2965	2965	2965	0
648	20230601	104100	146179175	2965	2980	2995	2965	1553
649	20230601	104000	141546405	2980	2980	2980	2980	0
650	20230601	103900	141546405	2980	2985	2985	2980	181
651	20230601	103800	141006125	2985	2990	2990	2985	20
652	20230601	103700	140946375	3000	3000	3000	3000	0
653	20230601	103600	140946375	3000	3000	3000	3000	0
654	20230601	103500	140946375	3000	3000	3000	3000	0
655	20230601	103400	140946375	3000	3000	3000	3000	0
656	20230601	103300	140946375	3000	3000	3000	3000	34
657	20230601	103200	140844375	3000	2955	3000	2955	7276
658	20230601	103100	119102045	2955	2955	2955	2955	0
659	20230601	103000	119102045	2955	2955	2955	2955	0
660	20230601	102900	119102045	2955	2955	2955	2955	2
661	20230601	102800	119096135	2955	2950	2955	2950	1012
662	20230601	102700	116110730	2940	2940	2940	2940	0
663	20230601	102600	116110730	2940	2940	2940	2940	0
664	20230601	102500	116110730	2940	2940	2940	2940	0
665	20230601	102400	116110730	2940	2940	2940	2940	0
666	20230601	102300	116110730	2940	2940	2940	2940	0
667	20230601	102200	116110730	2940	2940	2940	2940	0
668	20230601	102100	116110730	2940	2940	2940	2940	0
669	20230601	102000	116110730	2940	2940	2940	2940	728
670	20230601	101900	113970410	2935	2930	2935	2925	4320
671	20230601	101800	101309875	2935	2940	2940	2935	4226
672	20230601	101700	88906515	2940	2940	2940	2940	150
673	20230601	101600	88465515	2945	2945	2945	2945	8
674	20230601	101500	88441955	2935	2935	2935	2935	0
675	20230601	101400	88441955	2935	2935	2935	2935	0
676	20230601	101300	88441955	2935	2935	2935	2935	0
677	20230601	101200	88441955	2935	2940	2940	2935	1957
678	20230601	101100	82688715	2945	2945	2945	2945	3002
679	20230601	101000	73847825	2950	2950	2950	2950	0
680	20230601	100900	73847825	2950	2950	2950	2950	0
681	20230601	100800	73847825	2950	2950	2950	2950	538
682	20230601	100700	72260725	2950	2950	2950	2950	51
683	20230601	100600	72110275	2950	2950	2950	2950	50
684	20230601	100500	71962775	2955	2955	2955	2955	0
685	20230601	100400	71962775	2955	2955	2955	2955	0
686	20230601	100300	71962775	2955	2955	2955	2955	0
687	20230601	100200	71962775	2955	2955	2955	2955	0
688	20230601	100100	71962775	2955	2955	2955	2955	0
689	20230601	100000	71962775	2955	2950	2955	2950	1441
690	20230601	095900	67711820	2945	2945	2945	2945	400
691	20230601	095800	66533820	2945	2945	2945	2945	1000
692	20230601	095700	63588820	2945	2945	2945	2945	35
693	20230601	095600	63485745	2945	2945	2945	2945	13
694	20230601	095500	63447460	2960	2960	2960	2960	0
695	20230601	095400	63447460	2960	2960	2960	2960	258
696	20230601	095300	62683780	2945	2945	2945	2945	0
697	20230601	095200	62683780	2945	2945	2945	2945	0
698	20230601	095100	62683780	2945	2945	2945	2945	0
699	20230601	095000	62683780	2945	2945	2945	2945	1
700	20230601	094900	62680835	2940	2940	2940	2940	0
701	20230601	094800	62680835	2940	2940	2940	2940	350
702	20230601	094700	61651835	2940	2940	2940	2940	0
703	20230601	094600	61651835	2940	2940	2945	2940	692
704	20230601	094500	59617305	2940	2945	2945	2940	1532
705	20230601	094400	55113025	2950	2945	2950	2940	776
706	20230601	094300	52831090	2945	2950	2950	2945	10
707	20230601	094200	52801610	2945	2945	2945	2945	1131
708	20230601	094100	49470815	2950	2955	2955	2945	3767
709	20230601	094000	38352870	2955	2955	2955	2955	2935
710	20230601	093900	29679945	2955	2955	2965	2955	993
711	20230601	093800	26745610	2960	2960	2960	2960	0
712	20230601	093700	26745610	2960	2960	2960	2960	70
713	20230601	093600	26538410	2965	2965	2965	2965	2
714	20230601	093500	26532480	2965	2965	2965	2965	2
715	20230601	093400	26526550	2960	2960	2960	2960	1
716	20230601	093300	26523590	2960	2960	2960	2960	10
717	20230601	093200	26493990	2955	2955	2955	2955	0
718	20230601	093100	26493990	2955	2955	2955	2955	0
719	20230601	093000	26493990	2955	2955	2955	2955	0
720	20230601	092900	26493990	2955	2955	2955	2955	0
721	20230601	092800	26493990	2955	2960	2960	2955	200
722	20230601	092700	25902380	2960	2960	2960	2960	0
723	20230601	092600	25902380	2960	2950	2960	2950	600
724	20230601	092500	24127380	2950	2950	2950	2950	102
725	20230601	092400	23826480	2960	2960	2960	2960	11
726	20230601	092300	23793920	2960	2960	2960	2960	6
727	20230601	092200	23776160	2960	2960	2960	2960	5
728	20230601	092100	23761360	2960	2960	2960	2960	9
729	20230601	092000	23734720	2960	2960	2960	2960	500
730	20230601	091900	22254720	2950	2950	2950	2950	0
731	20230601	091800	22254720	2950	2950	2950	2950	529
732	20230601	091700	20694170	2950	2950	2950	2950	1
733	20230601	091600	20691220	2955	2955	2955	2955	490
734	20230601	091500	19243270	2955	2955	2955	2955	0
735	20230601	091400	19243270	2955	2955	2955	2955	80
736	20230601	091300	19006870	2955	2955	2955	2955	1221
737	20230601	091200	15398815	2950	2950	2950	2950	0
738	20230601	091100	15398815	2950	2950	2950	2950	779
739	20230601	091000	13100765	2940	2940	2940	2940	0
740	20230601	090900	13100765	2940	2940	2940	2940	648
741	20230601	090800	11195645	2945	2945	2945	2945	51
742	20230601	090700	11045450	2940	2940	2940	2940	0
743	20230601	090600	11045450	2940	2940	2940	2940	0
744	20230601	090500	11045450	2940	2945	2945	2940	160
745	20230601	090400	10574750	2940	2940	2945	2940	1246
746	20230601	090300	6907810	2935	2935	2935	2935	0
747	20230601	090200	6907810	2935	2935	2935	2935	0
748	20230601	090100	6907810	2935	2945	2945	2935	1257
749	20230601	090000	3212990	2950	2965	2965	2950	1085