KissMeData/004540/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201000	127170770	2690	2690	2690	2690	207
3	20230602	200900	127170770	2690	2690	2690	2690	0
4	20230602	200800	127170770	2690	2690	2690	2690	0
5	20230602	200700	127170770	2690	2690	2690	2690	0
6	20230602	200600	127170770	2690	2690	2690	2690	0
7	20230602	200500	127170770	2690	2690	2690	2690	0
8	20230602	200400	127170770	2690	2690	2690	2690	0
9	20230602	200300	127170770	2690	2690	2690	2690	0
10	20230602	200200	127170770	2690	2690	2690	2690	0
11	20230602	200100	127170770	2690	2690	2690	2690	0
12	20230602	200000	127170770	2690	2690	2690	2690	0
13	20230602	195900	127170770	2690	2690	2690	2690	0
14	20230602	195800	127170770	2690	2690	2690	2690	0
15	20230602	195700	127170770	2690	2690	2690	2690	0
16	20230602	195600	127170770	2690	2690	2690	2690	0
17	20230602	195500	127170770	2690	2690	2690	2690	0
18	20230602	195400	127170770	2690	2690	2690	2690	0
19	20230602	195300	127170770	2690	2690	2690	2690	0
20	20230602	195200	127170770	2690	2690	2690	2690	0
21	20230602	195100	127170770	2690	2690	2690	2690	0
22	20230602	195000	127170770	2690	2690	2690	2690	0
23	20230602	194900	127170770	2690	2690	2690	2690	0
24	20230602	194800	127170770	2690	2690	2690	2690	0
25	20230602	194700	127170770	2690	2690	2690	2690	0
26	20230602	194600	127170770	2690	2690	2690	2690	0
27	20230602	194500	127170770	2690	2690	2690	2690	0
28	20230602	194400	127170770	2690	2690	2690	2690	0
29	20230602	194300	127170770	2690	2690	2690	2690	0
30	20230602	194200	127170770	2690	2690	2690	2690	0
31	20230602	194100	127170770	2690	2690	2690	2690	0
32	20230602	194000	127170770	2690	2690	2690	2690	207
33	20230602	193900	127170770	2690	2690	2690	2690	0
34	20230602	193800	127170770	2690	2690	2690	2690	0
35	20230602	193700	127170770	2690	2690	2690	2690	0
36	20230602	193600	127170770	2690	2690	2690	2690	0
37	20230602	193500	127170770	2690	2690	2690	2690	0
38	20230602	193400	127170770	2690	2690	2690	2690	0
39	20230602	193300	127170770	2690	2690	2690	2690	0
40	20230602	193200	127170770	2690	2690	2690	2690	0
41	20230602	193100	127170770	2690	2690	2690	2690	0
42	20230602	193000	127170770	2690	2690	2690	2690	0
43	20230602	192900	127170770	2690	2690	2690	2690	0
44	20230602	192800	127170770	2690	2690	2690	2690	0
45	20230602	192700	127170770	2690	2690	2690	2690	0
46	20230602	192600	127170770	2690	2690	2690	2690	0
47	20230602	192500	127170770	2690	2690	2690	2690	0
48	20230602	192400	127170770	2690	2690	2690	2690	0
49	20230602	192300	127170770	2690	2690	2690	2690	0
50	20230602	192200	127170770	2690	2690	2690	2690	0
51	20230602	192100	127170770	2690	2690	2690	2690	0
52	20230602	192000	127170770	2690	2690	2690	2690	0
53	20230602	191900	127170770	2690	2690	2690	2690	0
54	20230602	191800	127170770	2690	2690	2690	2690	0
55	20230602	191700	127170770	2690	2690	2690	2690	0
56	20230602	191600	127170770	2690	2690	2690	2690	0
57	20230602	191500	127170770	2690	2690	2690	2690	0
58	20230602	191400	127170770	2690	2690	2690	2690	0
59	20230602	191300	127170770	2690	2690	2690	2690	0
60	20230602	191200	127170770	2690	2690	2690	2690	0
61	20230602	191100	127170770	2690	2690	2690	2690	0
62	20230602	191000	127170770	2690	2690	2690	2690	207
63	20230602	190900	127170770	2690	2690	2690	2690	0
64	20230602	190800	127170770	2690	2690	2690	2690	0
65	20230602	190700	127170770	2690	2690	2690	2690	0
66	20230602	190600	127170770	2690	2690	2690	2690	0
67	20230602	190500	127170770	2690	2690	2690	2690	0
68	20230602	190400	127170770	2690	2690	2690	2690	0
69	20230602	190300	127170770	2690	2690	2690	2690	0
70	20230602	190200	127170770	2690	2690	2690	2690	0
71	20230602	190100	127170770	2690	2690	2690	2690	0
72	20230602	190000	127170770	2690	2690	2690	2690	0
73	20230602	185900	127170770	2690	2690	2690	2690	0
74	20230602	185800	127170770	2690	2690	2690	2690	0
75	20230602	185700	127170770	2690	2690	2690	2690	0
76	20230602	185600	127170770	2690	2690	2690	2690	0
77	20230602	185500	127170770	2690	2690	2690	2690	0
78	20230602	185400	127170770	2690	2690	2690	2690	0
79	20230602	185300	127170770	2690	2690	2690	2690	0
80	20230602	185200	127170770	2690	2690	2690	2690	0
81	20230602	185100	127170770	2690	2690	2690	2690	0
82	20230602	185000	127170770	2690	2690	2690	2690	0
83	20230602	184900	127170770	2690	2690	2690	2690	0
84	20230602	184800	127170770	2690	2690	2690	2690	0
85	20230602	184700	127170770	2690	2690	2690	2690	0
86	20230602	184600	127170770	2690	2690	2690	2690	0
87	20230602	184500	127170770	2690	2690	2690	2690	0
88	20230602	184400	127170770	2690	2690	2690	2690	0
89	20230602	184300	127170770	2690	2690	2690	2690	0
90	20230602	184200	127170770	2690	2690	2690	2690	0
91	20230602	184100	127170770	2690	2690	2690	2690	0
92	20230602	184000	127170770	2690	2690	2690	2690	207
93	20230602	183900	127170770	2690	2690	2690	2690	0
94	20230602	183800	127170770	2690	2690	2690	2690	0
95	20230602	183700	127170770	2690	2690	2690	2690	0
96	20230602	183600	127170770	2690	2690	2690	2690	0
97	20230602	183500	127170770	2690	2690	2690	2690	0
98	20230602	183400	127170770	2690	2690	2690	2690	0
99	20230602	183300	127170770	2690	2690	2690	2690	0
100	20230602	183200	127170770	2690	2690	2690	2690	0
101	20230602	183100	127170770	2690	2690	2690	2690	0
102	20230602	183000	127170770	2690	2690	2690	2690	0
103	20230602	182900	127170770	2690	2690	2690	2690	0
104	20230602	182800	127170770	2690	2690	2690	2690	0
105	20230602	182700	127170770	2690	2690	2690	2690	0
106	20230602	182600	127170770	2690	2690	2690	2690	0
107	20230602	182500	127170770	2690	2690	2690	2690	0
108	20230602	182400	127170770	2690	2690	2690	2690	0
109	20230602	182300	127170770	2690	2690	2690	2690	0
110	20230602	182200	127170770	2690	2690	2690	2690	0
111	20230602	182100	127170770	2690	2690	2690	2690	0
112	20230602	182000	127170770	2690	2690	2690	2690	0
113	20230602	181900	127170770	2690	2690	2690	2690	0
114	20230602	181800	127170770	2690	2690	2690	2690	0
115	20230602	181700	127170770	2690	2690	2690	2690	0
116	20230602	181600	127170770	2690	2690	2690	2690	0
117	20230602	181500	127170770	2690	2690	2690	2690	0
118	20230602	181400	127170770	2690	2690	2690	2690	0
119	20230602	181300	127170770	2690	2690	2690	2690	0
120	20230602	181200	127170770	2690	2690	2690	2690	0
121	20230602	181100	127170770	2690	2690	2690	2690	0
122	20230602	181000	127170770	2690	2690	2690	2690	207
123	20230602	180900	127170770	2690	2690	2690	2690	0
124	20230602	180800	127170770	2690	2690	2690	2690	0
125	20230602	180700	127170770	2690	2690	2690	2690	0
126	20230602	180600	127170770	2690	2690	2690	2690	0
127	20230602	180500	127170770	2690	2690	2690	2690	0
128	20230602	180400	127170770	2690	2690	2690	2690	0
129	20230602	180300	127170770	2690	2690	2690	2690	0
130	20230602	180200	127170770	2690	2690	2690	2690	0
131	20230602	180100	127170770	2690	2690	2690	2690	0
132	20230602	180000	127170770	2690	2690	2690	2690	0
133	20230602	175900	127170770	2690	2690	2690	2690	0
134	20230602	175800	127170770	2690	2690	2690	2690	0
135	20230602	175700	127170770	2690	2690	2690	2690	0
136	20230602	175600	127170770	2690	2690	2690	2690	0
137	20230602	175500	127170770	2690	2690	2690	2690	0
138	20230602	175400	127170770	2690	2690	2690	2690	0
139	20230602	175300	127170770	2690	2690	2690	2690	0
140	20230602	175200	127170770	2690	2690	2690	2690	0
141	20230602	175100	127170770	2690	2690	2690	2690	0
142	20230602	175000	127170770	2690	2690	2690	2690	0
143	20230602	174900	127170770	2690	2690	2690	2690	0
144	20230602	174800	127170770	2690	2690	2690	2690	0
145	20230602	174700	127170770	2690	2690	2690	2690	0
146	20230602	174600	127170770	2690	2690	2690	2690	0
147	20230602	174500	127170770	2690	2690	2690	2690	0
148	20230602	174400	127170770	2690	2690	2690	2690	0
149	20230602	174300	127170770	2690	2690	2690	2690	0
150	20230602	174200	127170770	2690	2690	2690	2690	0
151	20230602	174100	127170770	2690	2690	2690	2690	0
152	20230602	174000	127170770	2690	2690	2690	2690	207
153	20230602	173900	127170770	2690	2690	2690	2690	0
154	20230602	173800	127170770	2690	2690	2690	2690	0
155	20230602	173700	127170770	2690	2690	2690	2690	0
156	20230602	173600	127170770	2690	2690	2690	2690	0
157	20230602	173500	127170770	2690	2690	2690	2690	0
158	20230602	173400	127170770	2690	2690	2690	2690	0
159	20230602	173300	127170770	2690	2690	2690	2690	0
160	20230602	173200	127170770	2690	2690	2690	2690	0
161	20230602	173100	127170770	2690	2690	2690	2690	0
162	20230602	173000	127170770	2690	2690	2690	2690	0
163	20230602	172900	127170770	2690	2690	2690	2690	0
164	20230602	172800	127170770	2690	2690	2690	2690	0
165	20230602	172700	127170770	2690	2690	2690	2690	0
166	20230602	172600	127170770	2690	2690	2690	2690	0
167	20230602	172500	127170770	2690	2690	2690	2690	0
168	20230602	172400	127170770	2690	2690	2690	2690	0
169	20230602	172300	127170770	2690	2690	2690	2690	0
170	20230602	172200	127170770	2690	2690	2690	2690	0
171	20230602	172100	127170770	2690	2690	2690	2690	0
172	20230602	172000	127170770	2690	2690	2690	2690	0
173	20230602	171900	127170770	2690	2690	2690	2690	0
174	20230602	171800	127170770	2690	2690	2690	2690	0
175	20230602	171700	127170770	2690	2690	2690	2690	0
176	20230602	171600	127170770	2690	2690	2690	2690	0
177	20230602	171500	127170770	2690	2690	2690	2690	0
178	20230602	171400	127170770	2690	2690	2690	2690	0
179	20230602	171300	127170770	2690	2690	2690	2690	0
180	20230602	171200	127170770	2690	2690	2690	2690	0
181	20230602	171100	127170770	2690	2690	2690	2690	0
182	20230602	171000	127170770	2690	2690	2690	2690	207
183	20230602	170900	127170770	2690	2690	2690	2690	0
184	20230602	170800	127170770	2690	2690	2690	2690	0
185	20230602	170700	127170770	2690	2690	2690	2690	0
186	20230602	170600	127170770	2690	2690	2690	2690	0
187	20230602	170500	127170770	2690	2690	2690	2690	0
188	20230602	170400	127170770	2690	2690	2690	2690	0
189	20230602	170300	127170770	2690	2690	2690	2690	0
190	20230602	170200	127170770	2690	2690	2690	2690	0
191	20230602	170100	127170770	2690	2690	2690	2690	0
192	20230602	170000	127170770	2690	2690	2690	2690	0
193	20230602	165900	127170770	2690	2690	2690	2690	0
194	20230602	165800	127170770	2690	2690	2690	2690	0
195	20230602	165700	127170770	2690	2690	2690	2690	0
196	20230602	165600	127170770	2690	2690	2690	2690	0
197	20230602	165500	127170770	2690	2690	2690	2690	0
198	20230602	165400	127170770	2690	2690	2690	2690	0
199	20230602	165300	127170770	2690	2690	2690	2690	0
200	20230602	165200	127170770	2690	2690	2690	2690	0
201	20230602	165100	127170770	2690	2690	2690	2690	0
202	20230602	165000	127170770	2690	2690	2690	2690	0
203	20230602	164900	127170770	2690	2690	2690	2690	0
204	20230602	164800	127170770	2690	2690	2690	2690	0
205	20230602	164700	127170770	2690	2690	2690	2690	0
206	20230602	164600	127170770	2690	2690	2690	2690	0
207	20230602	164500	127170770	2690	2690	2690	2690	0
208	20230602	164400	127170770	2690	2690	2690	2690	0
209	20230602	164300	127170770	2690	2690	2690	2690	0
210	20230602	164200	127170770	2690	2690	2690	2690	0
211	20230602	164100	127170770	2690	2690	2690	2690	0
212	20230602	164000	127170770	2690	2690	2690	2690	207
213	20230602	163900	127170770	2690	2690	2690	2690	0
214	20230602	163800	127170770	2690	2690	2690	2690	0
215	20230602	163700	127170770	2690	2690	2690	2690	0
216	20230602	163600	127170770	2690	2690	2690	2690	0
217	20230602	163500	127170770	2690	2690	2690	2690	0
218	20230602	163400	127170770	2690	2690	2690	2690	0
219	20230602	163300	127170770	2690	2690	2690	2690	0
220	20230602	163200	127170770	2690	2690	2690	2690	0
221	20230602	163100	127170770	2690	2690	2690	2690	0
222	20230602	163000	127170770	2690	2690	2690	2690	0
223	20230602	162900	127170770	2690	2690	2690	2690	0
224	20230602	162800	127170770	2690	2690	2690	2690	0
225	20230602	162700	127170770	2690	2690	2690	2690	0
226	20230602	162600	127170770	2690	2690	2690	2690	0
227	20230602	162500	127170770	2690	2690	2690	2690	0
228	20230602	162400	127170770	2690	2690	2690	2690	0
229	20230602	162300	127170770	2690	2690	2690	2690	0
230	20230602	162200	127170770	2690	2690	2690	2690	0
231	20230602	162100	127170770	2690	2690	2690	2690	0
232	20230602	162000	127170770	2690	2690	2690	2690	0
233	20230602	161900	127170770	2690	2690	2690	2690	0
234	20230602	161800	127170770	2690	2690	2690	2690	0
235	20230602	161700	127170770	2690	2690	2690	2690	0
236	20230602	161600	127170770	2690	2690	2690	2690	0
237	20230602	161500	127170770	2690	2690	2690	2690	0
238	20230602	161400	127170770	2690	2690	2690	2690	0
239	20230602	161300	127170770	2690	2690	2690	2690	0
240	20230602	161200	127170770	2690	2690	2690	2690	0
241	20230602	161100	127170770	2690	2690	2690	2690	0
242	20230602	161000	127170770	2690	2690	2690	2690	207
243	20230602	160900	127170770	2690	2690	2690	2690	0
244	20230602	160800	127170770	2690	2690	2690	2690	0
245	20230602	160700	127170770	2690	2690	2690	2690	0
246	20230602	160600	127170770	2690	2690	2690	2690	0
247	20230602	160500	127170770	2690	2690	2690	2690	0
248	20230602	160400	127170770	2690	2690	2690	2690	0
249	20230602	160300	127170770	2690	2690	2690	2690	0
250	20230602	160200	127170770	2690	2690	2690	2690	0
251	20230602	160100	127170770	2690	2690	2690	2690	0
252	20230602	160000	127170770	2690	2690	2690	2690	0
253	20230602	155900	127170770	2690	2690	2690	2690	0
254	20230602	155800	127170770	2690	2690	2690	2690	0
255	20230602	155700	127170770	2690	2690	2690	2690	0
256	20230602	155600	127170770	2690	2690	2690	2690	0
257	20230602	155500	127170770	2690	2690	2690	2690	0
258	20230602	155400	127170770	2690	2690	2690	2690	0
259	20230602	155300	127170770	2690	2690	2690	2690	0
260	20230602	155200	127170770	2690	2690	2690	2690	0
261	20230602	155100	127170770	2690	2690	2690	2690	0
262	20230602	155000	127170770	2690	2690	2690	2690	0
263	20230602	154900	127170770	2690	2690	2690	2690	0
264	20230602	154800	127170770	2690	2690	2690	2690	0
265	20230602	154700	127170770	2690	2690	2690	2690	0
266	20230602	154600	127170770	2690	2690	2690	2690	0
267	20230602	154500	127170770	2690	2690	2690	2690	0
268	20230602	154400	127170770	2690	2690	2690	2690	0
269	20230602	154300	127170770	2690	2690	2690	2690	0
270	20230602	154200	127170770	2690	2690	2690	2690	0
271	20230602	154100	127170770	2690	2690	2690	2690	0
272	20230602	154000	127170770	2690	2690	2690	2690	207
273	20230602	153900	127170770	2690	2690	2690	2690	0
274	20230602	153800	127170770	2690	2690	2690	2690	0
275	20230602	153700	127170770	2690	2690	2690	2690	0
276	20230602	153600	127170770	2690	2690	2690	2690	0
277	20230602	153500	127170770	2690	2690	2690	2690	0
278	20230602	153400	127170770	2690	2690	2690	2690	0
279	20230602	153300	127170770	2690	2690	2690	2690	0
280	20230602	153200	127170770	2690	2690	2690	2690	0
281	20230602	153100	127170770	2690	2690	2690	2690	0
282	20230602	153000	127170770	2690	2690	2690	2690	207
283	20230602	152900	126613940	2685	2685	2685	2685	0
284	20230602	152800	126613940	2685	2685	2685	2685	0
285	20230602	152700	126613940	2685	2685	2685	2685	0
286	20230602	152600	126613940	2685	2685	2685	2685	0
287	20230602	152500	126613940	2685	2685	2685	2685	0
288	20230602	152400	126613940	2685	2685	2685	2685	0
289	20230602	152300	126613940	2685	2685	2685	2685	0
290	20230602	152200	126613940	2685	2685	2685	2685	0
291	20230602	152100	126613940	2685	2685	2685	2685	0
292	20230602	152000	126613940	2685	2685	2685	2685	0
293	20230602	151900	126613940	2685	2685	2685	2685	16
294	20230602	151800	126570980	2685	2685	2685	2685	17
295	20230602	151700	126525335	2685	2685	2685	2685	8
296	20230602	151600	126503855	2690	2685	2690	2685	26
297	20230602	151500	126434035	2685	2685	2685	2685	104
298	20230602	151400	126154795	2685	2685	2685	2685	0
299	20230602	151300	126154795	2685	2685	2685	2685	1
300	20230602	151200	126152110	2680	2680	2680	2680	56
301	20230602	151100	126002030	2680	2680	2680	2680	8
302	20230602	151000	125980590	2685	2685	2685	2685	0
303	20230602	150900	125980590	2685	2685	2685	2685	20
304	20230602	150800	125926890	2685	2685	2685	2685	1
305	20230602	150700	125924205	2680	2680	2680	2680	69
306	20230602	150600	125739285	2680	2680	2680	2680	0
307	20230602	150500	125739285	2680	2680	2680	2680	0
308	20230602	150400	125739285	2680	2680	2680	2680	10
309	20230602	150300	125712485	2680	2680	2680	2680	71
310	20230602	150200	125522205	2680	2680	2680	2680	16
311	20230602	150100	125479325	2685	2685	2685	2685	0
312	20230602	150000	125479325	2685	2685	2685	2685	0
313	20230602	145900	125479325	2685	2685	2685	2685	0
314	20230602	145800	125479325	2685	2685	2685	2685	0
315	20230602	145700	125479325	2685	2685	2685	2685	0
316	20230602	145600	125479325	2685	2685	2685	2685	0
317	20230602	145500	125479325	2685	2685	2685	2685	0
318	20230602	145400	125479325	2685	2685	2685	2685	57
319	20230602	145300	125326280	2685	2685	2685	2685	0
320	20230602	145200	125326280	2685	2685	2685	2685	100
321	20230602	145100	125057780	2680	2680	2680	2680	0
322	20230602	145000	125057780	2680	2680	2680	2680	0
323	20230602	144900	125057780	2680	2680	2680	2680	0
324	20230602	144800	125057780	2680	2680	2680	2680	0
325	20230602	144700	125057780	2680	2680	2680	2680	0
326	20230602	144600	125057780	2680	2680	2680	2680	63
327	20230602	144500	124888940	2685	2685	2685	2685	4
328	20230602	144400	124878200	2680	2680	2680	2680	27
329	20230602	144300	124805840	2680	2680	2680	2680	0
330	20230602	144200	124805840	2680	2680	2680	2680	0
331	20230602	144100	124805840	2680	2680	2680	2680	100
332	20230602	144000	124537840	2680	2680	2680	2680	0
333	20230602	143900	124537840	2680	2680	2680	2680	0
334	20230602	143800	124537840	2680	2680	2680	2680	0
335	20230602	143700	124537840	2680	2680	2680	2680	0
336	20230602	143600	124537840	2680	2680	2680	2680	0
337	20230602	143500	124537840	2680	2680	2680	2680	68
338	20230602	143400	124355600	2685	2685	2685	2685	0
339	20230602	143300	124355600	2685	2685	2685	2685	0
340	20230602	143200	124355600	2685	2685	2685	2685	100
341	20230602	143100	124087100	2685	2685	2685	2685	0
342	20230602	143000	124087100	2685	2685	2685	2685	0
343	20230602	142900	124087100	2685	2685	2685	2685	13
344	20230602	142800	124052195	2700	2700	2700	2700	0
345	20230602	142700	124052195	2700	2700	2700	2700	0
346	20230602	142600	124052195	2700	2700	2700	2700	0
347	20230602	142500	124052195	2700	2700	2700	2700	0
348	20230602	142400	124052195	2700	2700	2700	2700	0
349	20230602	142300	124052195	2700	2700	2700	2700	0
350	20230602	142200	124052195	2700	2700	2700	2700	0
351	20230602	142100	124052195	2700	2700	2700	2700	0
352	20230602	142000	124052195	2700	2700	2700	2700	0
353	20230602	141900	124052195	2700	2700	2700	2700	0
354	20230602	141800	124052195	2700	2700	2700	2700	0
355	20230602	141700	124052195	2700	2700	2700	2700	0
356	20230602	141600	124052195	2700	2700	2700	2700	3
357	20230602	141500	124044095	2700	2700	2700	2700	0
358	20230602	141400	124044095	2700	2700	2700	2700	0
359	20230602	141300	124044095	2700	2700	2700	2700	0
360	20230602	141200	124044095	2700	2700	2700	2700	0
361	20230602	141100	124044095	2700	2700	2700	2700	0
362	20230602	141000	124044095	2700	2700	2700	2700	0
363	20230602	140900	124044095	2700	2700	2700	2700	0
364	20230602	140800	124044095	2700	2700	2700	2700	0
365	20230602	140700	124044095	2700	2700	2700	2700	0
366	20230602	140600	124044095	2700	2700	2700	2700	0
367	20230602	140500	124044095	2700	2700	2700	2700	0
368	20230602	140400	124044095	2700	2685	2700	2675	1127
369	20230602	140300	121024370	2685	2685	2685	2685	3
370	20230602	140200	121016315	2680	2680	2680	2680	100
371	20230602	140100	120748315	2690	2690	2690	2690	0
372	20230602	140000	120748315	2690	2690	2690	2690	0
373	20230602	135900	120748315	2690	2690	2690	2690	0
374	20230602	135800	120748315	2690	2690	2690	2690	0
375	20230602	135700	120748315	2690	2690	2690	2690	0
376	20230602	135600	120748315	2690	2690	2690	2690	20
377	20230602	135500	120694515	2690	2690	2690	2690	0
378	20230602	135400	120694515	2690	2690	2690	2690	1345
379	20230602	135300	117076465	2690	2690	2690	2690	0
380	20230602	135200	117076465	2690	2690	2690	2690	0
381	20230602	135100	117076465	2690	2690	2690	2690	0
382	20230602	135000	117076465	2690	2690	2690	2690	0
383	20230602	134900	117076465	2690	2690	2690	2690	13
384	20230602	134800	117041495	2690	2690	2690	2690	0
385	20230602	134700	117041495	2690	2685	2690	2685	4
386	20230602	134600	117030745	2680	2680	2680	2680	0
387	20230602	134500	117030745	2680	2680	2680	2680	0
388	20230602	134400	117030745	2680	2680	2680	2680	0
389	20230602	134300	117030745	2680	2680	2680	2680	0
390	20230602	134200	117030745	2680	2680	2680	2680	36
391	20230602	134100	116934265	2680	2680	2680	2680	44
392	20230602	134000	116816345	2680	2680	2680	2680	0
393	20230602	133900	116816345	2680	2680	2680	2680	0
394	20230602	133800	116816345	2680	2680	2680	2680	0
395	20230602	133700	116816345	2680	2680	2680	2680	0
396	20230602	133600	116816345	2680	2680	2680	2680	0
397	20230602	133500	116816345	2680	2680	2680	2680	0
398	20230602	133400	116816345	2680	2680	2680	2680	0
399	20230602	133300	116816345	2680	2675	2680	2675	492
400	20230602	133200	115497790	2675	2680	2680	2675	509
401	20230602	133100	114133715	2680	2680	2680	2680	0
402	20230602	133000	114133715	2680	2680	2680	2680	1
403	20230602	132900	114131035	2660	2660	2660	2660	0
404	20230602	132800	114131035	2660	2660	2660	2660	0
405	20230602	132700	114131035	2660	2660	2660	2660	0
406	20230602	132600	114131035	2660	2660	2660	2660	0
407	20230602	132500	114131035	2660	2660	2660	2660	0
408	20230602	132400	114131035	2660	2660	2660	2660	0
409	20230602	132300	114131035	2660	2660	2660	2660	0
410	20230602	132200	114131035	2660	2660	2660	2660	0
411	20230602	132100	114131035	2660	2660	2660	2660	0
412	20230602	132000	114131035	2660	2665	2665	2660	722
413	20230602	131900	112206950	2665	2670	2670	2665	55
414	20230602	131800	112060135	2675	2675	2675	2675	257
415	20230602	131700	111372660	2680	2680	2680	2680	0
416	20230602	131600	111372660	2680	2680	2680	2680	0
417	20230602	131500	111372660	2680	2680	2680	2680	200
418	20230602	131400	110836660	2680	2680	2680	2680	0
419	20230602	131300	110836660	2680	2680	2680	2680	0
420	20230602	131200	110836660	2680	2680	2680	2680	2
421	20230602	131100	110831300	2680	2680	2680	2680	0
422	20230602	131000	110831300	2680	2680	2680	2680	0
423	20230602	130900	110831300	2680	2680	2680	2680	0
424	20230602	130800	110831300	2680	2680	2680	2680	1
425	20230602	130700	110828620	2680	2680	2680	2680	0
426	20230602	130600	110828620	2680	2680	2680	2680	0
427	20230602	130500	110828620	2680	2680	2680	2680	0
428	20230602	130400	110828620	2680	2680	2680	2680	0
429	20230602	130300	110828620	2680	2680	2680	2680	0
430	20230602	130200	110828620	2680	2680	2680	2680	1
431	20230602	130100	110825940	2680	2680	2680	2680	0
432	20230602	130000	110825940	2680	2680	2680	2680	0
433	20230602	125900	110825940	2680	2680	2680	2680	1
434	20230602	125800	110823260	2680	2680	2680	2680	10
435	20230602	125700	110796460	2680	2680	2680	2680	0
436	20230602	125600	110796460	2680	2680	2680	2680	0
437	20230602	125500	110796460	2680	2680	2680	2680	4
438	20230602	125400	110785740	2680	2680	2680	2680	0
439	20230602	125300	110785740	2680	2680	2680	2680	0
440	20230602	125200	110785740	2680	2680	2680	2680	4
441	20230602	125100	110775020	2675	2675	2675	2675	0
442	20230602	125000	110775020	2675	2675	2675	2675	0
443	20230602	124900	110775020	2675	2675	2675	2675	0
444	20230602	124800	110775020	2675	2675	2675	2675	0
445	20230602	124700	110775020	2675	2675	2675	2675	0
446	20230602	124600	110775020	2675	2675	2675	2675	28
447	20230602	124500	110700120	2675	2675	2675	2675	0
448	20230602	124400	110700120	2675	2675	2675	2675	48
449	20230602	124300	110571720	2675	2675	2675	2675	1
450	20230602	124200	110569045	2665	2665	2665	2665	0
451	20230602	124100	110569045	2665	2665	2665	2665	0
452	20230602	124000	110569045	2665	2665	2665	2665	17
453	20230602	123900	110523740	2665	2665	2665	2665	8240
454	20230602	123800	88564140	2665	2665	2665	2665	2441
455	20230602	123700	82058875	2665	2665	2665	2665	0
456	20230602	123600	82058875	2665	2670	2670	2665	2490
457	20230602	123500	75411310	2670	2670	2670	2670	8
458	20230602	123400	75389950	2670	2670	2670	2670	108
459	20230602	123300	75101590	2670	2665	2670	2665	130
460	20230602	123200	74754850	2670	2670	2670	2670	32
461	20230602	123100	74669410	2670	2675	2675	2670	3471
462	20230602	123000	65398655	2675	2675	2675	2675	0
463	20230602	122900	65398655	2675	2675	2675	2675	0
464	20230602	122800	65398655	2675	2675	2675	2675	0
465	20230602	122700	65398655	2675	2675	2675	2675	0
466	20230602	122600	65398655	2675	2675	2675	2675	0
467	20230602	122500	65398655	2675	2675	2675	2675	0
468	20230602	122400	65398655	2675	2675	2675	2675	50
469	20230602	122300	65264905	2675	2675	2675	2675	20
470	20230602	122200	65211405	2675	2675	2675	2675	569
471	20230602	122100	63689330	2675	2675	2675	2675	0
472	20230602	122000	63689330	2675	2675	2675	2675	0
473	20230602	121900	63689330	2675	2675	2675	2675	0
474	20230602	121800	63689330	2675	2675	2675	2675	0
475	20230602	121700	63689330	2675	2675	2675	2675	0
476	20230602	121600	63689330	2675	2675	2675	2675	0
477	20230602	121500	63689330	2675	2675	2675	2675	0
478	20230602	121400	63689330	2675	2675	2675	2675	0
479	20230602	121300	63689330	2675	2675	2675	2675	0
480	20230602	121200	63689330	2675	2675	2675	2675	70
481	20230602	121100	63502080	2690	2690	2690	2690	0
482	20230602	121000	63502080	2690	2690	2690	2690	100
483	20230602	120900	63233080	2690	2690	2690	2690	0
484	20230602	120800	63233080	2690	2690	2690	2690	0
485	20230602	120700	63233080	2690	2690	2690	2690	1
486	20230602	120600	63230390	2675	2675	2675	2675	0
487	20230602	120500	63230390	2675	2675	2675	2675	0
488	20230602	120400	63230390	2675	2675	2675	2675	0
489	20230602	120300	63230390	2675	2690	2690	2675	11
490	20230602	120200	63200945	2690	2690	2690	2690	0
491	20230602	120100	63200945	2690	2690	2690	2690	0
492	20230602	120000	63200945	2690	2690	2690	2690	20
493	20230602	115900	63147145	2690	2690	2690	2690	0
494	20230602	115800	63147145	2690	2685	2690	2685	3000
495	20230602	115700	55077800	2675	2675	2675	2675	0
496	20230602	115600	55077800	2675	2675	2675	2675	0
497	20230602	115500	55077800	2675	2675	2675	2675	0
498	20230602	115400	55077800	2675	2675	2675	2675	0
499	20230602	115300	55077800	2675	2675	2675	2675	0
500	20230602	115200	55077800	2675	2675	2675	2675	0
501	20230602	115100	55077800	2675	2675	2675	2675	0
502	20230602	115000	55077800	2675	2675	2675	2675	0
503	20230602	114900	55077800	2675	2675	2675	2675	8
504	20230602	114800	55056400	2685	2685	2685	2685	1
505	20230602	114700	55053715	2670	2670	2670	2670	0
506	20230602	114600	55053715	2670	2670	2670	2670	0
507	20230602	114500	55053715	2670	2670	2670	2670	0
508	20230602	114400	55053715	2670	2670	2670	2670	0
509	20230602	114300	55053715	2670	2670	2670	2670	0
510	20230602	114200	55053715	2670	2670	2670	2670	0
511	20230602	114100	55053715	2670	2670	2670	2670	0
512	20230602	114000	55053715	2670	2670	2670	2670	0
513	20230602	113900	55053715	2670	2675	2675	2670	418
514	20230602	113800	53935780	2675	2675	2675	2675	8
515	20230602	113700	53914380	2675	2680	2680	2675	88
516	20230602	113600	53678955	2685	2685	2685	2685	0
517	20230602	113500	53678955	2685	2685	2685	2685	0
518	20230602	113400	53678955	2685	2685	2685	2685	0
519	20230602	113300	53678955	2685	2685	2685	2685	0
520	20230602	113200	53678955	2685	2685	2685	2685	111
521	20230602	113100	53380920	2685	2685	2685	2685	5
522	20230602	113000	53367495	2685	2685	2685	2685	0
523	20230602	112900	53367495	2685	2685	2685	2685	0
524	20230602	112800	53367495	2685	2685	2685	2685	0
525	20230602	112700	53367495	2685	2685	2685	2685	0
526	20230602	112600	53367495	2685	2685	2685	2685	0
527	20230602	112500	53367495	2685	2685	2685	2685	0
528	20230602	112400	53367495	2685	2685	2685	2685	0
529	20230602	112300	53367495	2685	2685	2685	2685	0
530	20230602	112200	53367495	2685	2685	2685	2685	1
531	20230602	112100	53364810	2690	2690	2690	2690	0
532	20230602	112000	53364810	2690	2690	2690	2690	0
533	20230602	111900	53364810	2690	2690	2690	2690	0
534	20230602	111800	53364810	2690	2690	2690	2690	0
535	20230602	111700	53364810	2690	2690	2690	2690	0
536	20230602	111600	53364810	2690	2690	2690	2690	0
537	20230602	111500	53364810	2690	2690	2690	2690	0
538	20230602	111400	53364810	2690	2690	2690	2690	0
539	20230602	111300	53364810	2690	2690	2690	2690	0
540	20230602	111200	53364810	2690	2690	2690	2690	0
541	20230602	111100	53364810	2690	2690	2690	2690	0
542	20230602	111000	53364810	2690	2690	2690	2690	0
543	20230602	110900	53364810	2690	2690	2690	2690	1
544	20230602	110800	53362120	2685	2685	2685	2685	1188
545	20230602	110700	50172340	2685	2685	2685	2685	0
546	20230602	110600	50172340	2685	2685	2685	2685	0
547	20230602	110500	50172340	2685	2685	2685	2685	11
548	20230602	110400	50142805	2685	2685	2685	2685	0
549	20230602	110300	50142805	2685	2685	2685	2685	301
550	20230602	110200	49334620	2685	2675	2685	2670	2850
551	20230602	110100	41718200	2685	2685	2685	2685	0
552	20230602	110000	41718200	2685	2675	2685	2675	72
553	20230602	105900	41525590	2670	2670	2670	2670	0
554	20230602	105800	41525590	2670	2670	2670	2670	0
555	20230602	105700	41525590	2670	2670	2670	2670	0
556	20230602	105600	41525590	2670	2670	2670	2670	0
557	20230602	105500	41525590	2670	2670	2670	2670	0
558	20230602	105400	41525590	2670	2670	2670	2670	0
559	20230602	105300	41525590	2670	2670	2670	2670	0
560	20230602	105200	41525590	2670	2670	2670	2670	0
561	20230602	105100	41525590	2670	2685	2685	2670	3000
562	20230602	105000	33500125	2690	2690	2690	2690	2
563	20230602	104900	33494745	2690	2690	2690	2690	0
564	20230602	104800	33494745	2690	2690	2690	2690	0
565	20230602	104700	33494745	2690	2690	2690	2690	1
566	20230602	104600	33492055	2685	2685	2685	2685	0
567	20230602	104500	33492055	2685	2685	2685	2685	0
568	20230602	104400	33492055	2685	2685	2685	2685	0
569	20230602	104300	33492055	2685	2685	2685	2685	0
570	20230602	104200	33492055	2685	2685	2685	2685	0
571	20230602	104100	33492055	2685	2685	2685	2685	0
572	20230602	104000	33492055	2685	2685	2685	2685	0
573	20230602	103900	33492055	2685	2685	2685	2685	0
574	20230602	103800	33492055	2685	2685	2685	2685	0
575	20230602	103700	33492055	2685	2685	2685	2685	9
576	20230602	103600	33467890	2690	2690	2690	2690	0
577	20230602	103500	33467890	2690	2690	2690	2690	1
578	20230602	103400	33465200	2670	2675	2675	2670	4108
579	20230602	103300	22490675	2675	2680	2680	2670	1326
580	20230602	103200	18943800	2675	2685	2685	2675	1000
581	20230602	103100	16264615	2685	2685	2685	2685	0
582	20230602	103000	16264615	2685	2685	2685	2685	0
583	20230602	102900	16264615	2685	2685	2685	2685	0
584	20230602	102800	16264615	2685	2685	2685	2685	0
585	20230602	102700	16264615	2685	2685	2685	2685	0
586	20230602	102600	16264615	2685	2685	2685	2685	0
587	20230602	102500	16264615	2685	2685	2685	2685	0
588	20230602	102400	16264615	2685	2685	2685	2685	0
589	20230602	102300	16264615	2685	2685	2685	2685	0
590	20230602	102200	16264615	2685	2685	2685	2685	0
591	20230602	102100	16264615	2685	2685	2685	2685	495
592	20230602	102000	14935540	2690	2690	2690	2690	4
593	20230602	101900	14924780	2690	2690	2690	2690	0
594	20230602	101800	14924780	2690	2690	2690	2690	0
595	20230602	101700	14924780	2690	2690	2690	2690	0
596	20230602	101600	14924780	2690	2690	2690	2690	0
597	20230602	101500	14924780	2690	2690	2690	2690	10
598	20230602	101400	14897880	2690	2690	2690	2690	0
599	20230602	101300	14897880	2690	2690	2690	2690	38
600	20230602	101200	14795660	2695	2695	2695	2695	9
601	20230602	101100	14771405	2700	2700	2700	2700	0
602	20230602	101000	14771405	2700	2700	2700	2700	48
603	20230602	100900	14641805	2700	2700	2700	2700	5
604	20230602	100800	14628305	2700	2700	2700	2700	1
605	20230602	100700	14625605	2695	2695	2695	2695	0
606	20230602	100600	14625605	2695	2695	2695	2695	139
607	20230602	100500	14251000	2695	2695	2695	2695	139
608	20230602	100400	13876395	2695	2695	2695	2695	14
609	20230602	100300	13838665	2695	2695	2695	2695	38
610	20230602	100200	13736255	2695	2695	2695	2695	30
611	20230602	100100	13655405	2695	2695	2695	2695	0
612	20230602	100000	13655405	2695	2695	2695	2695	1
613	20230602	095900	13652710	2690	2690	2690	2690	0
614	20230602	095800	13652710	2690	2690	2690	2690	0
615	20230602	095700	13652710	2690	2690	2690	2690	0
616	20230602	095600	13652710	2690	2690	2690	2690	10
617	20230602	095500	13625810	2695	2695	2695	2695	11
618	20230602	095400	13596165	2695	2695	2695	2695	0
619	20230602	095300	13596165	2695	2695	2695	2695	0
620	20230602	095200	13596165	2695	2695	2695	2695	9
621	20230602	095100	13571910	2695	2695	2695	2695	0
622	20230602	095000	13571910	2695	2695	2695	2695	0
623	20230602	094900	13571910	2695	2695	2695	2695	1
624	20230602	094800	13569215	2695	2695	2695	2695	0
625	20230602	094700	13569215	2695	2695	2695	2695	10
626	20230602	094600	13542265	2695	2695	2695	2695	0
627	20230602	094500	13542265	2695	2695	2695	2695	3
628	20230602	094400	13534180	2695	2695	2695	2695	0
629	20230602	094300	13534180	2695	2695	2695	2695	0
630	20230602	094200	13534180	2695	2695	2695	2695	0
631	20230602	094100	13534180	2695	2695	2695	2695	0
632	20230602	094000	13534180	2695	2695	2695	2695	0
633	20230602	093900	13534180	2695	2695	2695	2695	0
634	20230602	093800	13534180	2695	2695	2695	2695	0
635	20230602	093700	13534180	2695	2690	2695	2690	176
636	20230602	093600	13060710	2690	2690	2690	2690	1
637	20230602	093500	13058020	2690	2690	2690	2690	0
638	20230602	093400	13058020	2690	2690	2690	2690	2
639	20230602	093300	13052640	2685	2685	2685	2685	0
640	20230602	093200	13052640	2685	2685	2685	2685	1117
641	20230602	093100	10053495	2690	2690	2690	2690	24
642	20230602	093000	9988935	2690	2690	2690	2690	3
643	20230602	092900	9980865	2690	2690	2690	2690	0
644	20230602	092800	9980865	2690	2690	2690	2690	1
645	20230602	092700	9978175	2690	2690	2690	2690	0
646	20230602	092600	9978175	2690	2690	2690	2690	41
647	20230602	092500	9867885	2690	2690	2690	2690	69
648	20230602	092400	9682275	2690	2690	2690	2690	0
649	20230602	092300	9682275	2690	2690	2690	2690	0
650	20230602	092200	9682275	2690	2690	2690	2690	69
651	20230602	092100	9496665	2690	2685	2690	2680	172
652	20230602	092000	9034980	2685	2685	2685	2685	0
653	20230602	091900	9034980	2685	2685	2685	2685	19
654	20230602	091800	8983965	2690	2685	2690	2685	230
655	20230602	091700	8366225	2665	2665	2665	2665	0
656	20230602	091600	8366225	2665	2705	2705	2660	2620
657	20230602	091500	1353855	2705	2705	2705	2705	40
658	20230602	091400	1245655	2705	2700	2705	2700	233
659	20230602	091300	615685	2700	2700	2700	2700	0
660	20230602	091200	615685	2700	2700	2700	2700	0
661	20230602	091100	615685	2700	2700	2700	2700	0
662	20230602	091000	615685	2700	2700	2700	2700	0
663	20230602	090900	615685	2700	2700	2700	2700	96
664	20230602	090800	356485	2705	2705	2705	2705	0
665	20230602	090700	356485	2705	2705	2705	2705	0
666	20230602	090600	356485	2705	2705	2705	2705	0
667	20230602	090500	356485	2705	2705	2705	2705	6
668	20230602	090400	340255	2705	2705	2705	2705	2
669	20230602	090300	334845	2705	2705	2705	2705	0
670	20230602	090200	334845	2705	2705	2705	2705	1
671	20230602	090100	332140	2705	2705	2705	2705	8
672	20230602	090000	310500	2700	2700	2700	2700	115