KissMeData/025870/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205900	71619030	9200	9200	9200	9200	354
3	20230601	205800	71619030	9200	9200	9200	9200	0
4	20230601	205700	71619030	9200	9200	9200	9200	0
5	20230601	205600	71619030	9200	9200	9200	9200	0
6	20230601	205500	71619030	9200	9200	9200	9200	0
7	20230601	205400	71619030	9200	9200	9200	9200	0
8	20230601	205300	71619030	9200	9200	9200	9200	0
9	20230601	205200	71619030	9200	9200	9200	9200	0
10	20230601	205100	71619030	9200	9200	9200	9200	0
11	20230601	205000	71619030	9200	9200	9200	9200	0
12	20230601	204900	71619030	9200	9200	9200	9200	0
13	20230601	204800	71619030	9200	9200	9200	9200	0
14	20230601	204700	71619030	9200	9200	9200	9200	0
15	20230601	204600	71619030	9200	9200	9200	9200	0
16	20230601	204500	71619030	9200	9200	9200	9200	0
17	20230601	204400	71619030	9200	9200	9200	9200	0
18	20230601	204300	71619030	9200	9200	9200	9200	0
19	20230601	204200	71619030	9200	9200	9200	9200	0
20	20230601	204100	71619030	9200	9200	9200	9200	0
21	20230601	204000	71619030	9200	9200	9200	9200	0
22	20230601	203900	71619030	9200	9200	9200	9200	0
23	20230601	203800	71619030	9200	9200	9200	9200	0
24	20230601	203700	71619030	9200	9200	9200	9200	0
25	20230601	203600	71619030	9200	9200	9200	9200	0
26	20230601	203500	71619030	9200	9200	9200	9200	0
27	20230601	203400	71619030	9200	9200	9200	9200	0
28	20230601	203300	71619030	9200	9200	9200	9200	0
29	20230601	203200	71619030	9200	9200	9200	9200	0
30	20230601	203100	71619030	9200	9200	9200	9200	0
31	20230601	203000	71619030	9200	9200	9200	9200	0
32	20230601	202900	71619030	9200	9200	9200	9200	354
33	20230601	202800	71619030	9200	9200	9200	9200	0
34	20230601	202700	71619030	9200	9200	9200	9200	0
35	20230601	202600	71619030	9200	9200	9200	9200	0
36	20230601	202500	71619030	9200	9200	9200	9200	0
37	20230601	202400	71619030	9200	9200	9200	9200	0
38	20230601	202300	71619030	9200	9200	9200	9200	0
39	20230601	202200	71619030	9200	9200	9200	9200	0
40	20230601	202100	71619030	9200	9200	9200	9200	0
41	20230601	202000	71619030	9200	9200	9200	9200	0
42	20230601	201900	71619030	9200	9200	9200	9200	0
43	20230601	201800	71619030	9200	9200	9200	9200	0
44	20230601	201700	71619030	9200	9200	9200	9200	0
45	20230601	201600	71619030	9200	9200	9200	9200	0
46	20230601	201500	71619030	9200	9200	9200	9200	0
47	20230601	201400	71619030	9200	9200	9200	9200	0
48	20230601	201300	71619030	9200	9200	9200	9200	0
49	20230601	201200	71619030	9200	9200	9200	9200	0
50	20230601	201100	71619030	9200	9200	9200	9200	0
51	20230601	201000	71619030	9200	9200	9200	9200	0
52	20230601	200900	71619030	9200	9200	9200	9200	0
53	20230601	200800	71619030	9200	9200	9200	9200	0
54	20230601	200700	71619030	9200	9200	9200	9200	0
55	20230601	200600	71619030	9200	9200	9200	9200	0
56	20230601	200500	71619030	9200	9200	9200	9200	0
57	20230601	200400	71619030	9200	9200	9200	9200	0
58	20230601	200300	71619030	9200	9200	9200	9200	0
59	20230601	200200	71619030	9200	9200	9200	9200	0
60	20230601	200100	71619030	9200	9200	9200	9200	0
61	20230601	200000	71619030	9200	9200	9200	9200	0
62	20230601	195900	71619030	9200	9200	9200	9200	354
63	20230601	195800	71619030	9200	9200	9200	9200	0
64	20230601	195700	71619030	9200	9200	9200	9200	0
65	20230601	195600	71619030	9200	9200	9200	9200	0
66	20230601	195500	71619030	9200	9200	9200	9200	0
67	20230601	195400	71619030	9200	9200	9200	9200	0
68	20230601	195300	71619030	9200	9200	9200	9200	0
69	20230601	195200	71619030	9200	9200	9200	9200	0
70	20230601	195100	71619030	9200	9200	9200	9200	0
71	20230601	195000	71619030	9200	9200	9200	9200	0
72	20230601	194900	71619030	9200	9200	9200	9200	0
73	20230601	194800	71619030	9200	9200	9200	9200	0
74	20230601	194700	71619030	9200	9200	9200	9200	0
75	20230601	194600	71619030	9200	9200	9200	9200	0
76	20230601	194500	71619030	9200	9200	9200	9200	0
77	20230601	194400	71619030	9200	9200	9200	9200	0
78	20230601	194300	71619030	9200	9200	9200	9200	0
79	20230601	194200	71619030	9200	9200	9200	9200	0
80	20230601	194100	71619030	9200	9200	9200	9200	0
81	20230601	194000	71619030	9200	9200	9200	9200	0
82	20230601	193900	71619030	9200	9200	9200	9200	0
83	20230601	193800	71619030	9200	9200	9200	9200	0
84	20230601	193700	71619030	9200	9200	9200	9200	0
85	20230601	193600	71619030	9200	9200	9200	9200	0
86	20230601	193500	71619030	9200	9200	9200	9200	0
87	20230601	193400	71619030	9200	9200	9200	9200	0
88	20230601	193300	71619030	9200	9200	9200	9200	0
89	20230601	193200	71619030	9200	9200	9200	9200	0
90	20230601	193100	71619030	9200	9200	9200	9200	0
91	20230601	193000	71619030	9200	9200	9200	9200	0
92	20230601	192900	71619030	9200	9200	9200	9200	354
93	20230601	192800	71619030	9200	9200	9200	9200	0
94	20230601	192700	71619030	9200	9200	9200	9200	0
95	20230601	192600	71619030	9200	9200	9200	9200	0
96	20230601	192500	71619030	9200	9200	9200	9200	0
97	20230601	192400	71619030	9200	9200	9200	9200	0
98	20230601	192300	71619030	9200	9200	9200	9200	0
99	20230601	192200	71619030	9200	9200	9200	9200	0
100	20230601	192100	71619030	9200	9200	9200	9200	0
101	20230601	192000	71619030	9200	9200	9200	9200	0
102	20230601	191900	71619030	9200	9200	9200	9200	0
103	20230601	191800	71619030	9200	9200	9200	9200	0
104	20230601	191700	71619030	9200	9200	9200	9200	0
105	20230601	191600	71619030	9200	9200	9200	9200	0
106	20230601	191500	71619030	9200	9200	9200	9200	0
107	20230601	191400	71619030	9200	9200	9200	9200	0
108	20230601	191300	71619030	9200	9200	9200	9200	0
109	20230601	191200	71619030	9200	9200	9200	9200	0
110	20230601	191100	71619030	9200	9200	9200	9200	0
111	20230601	191000	71619030	9200	9200	9200	9200	0
112	20230601	190900	71619030	9200	9200	9200	9200	0
113	20230601	190800	71619030	9200	9200	9200	9200	0
114	20230601	190700	71619030	9200	9200	9200	9200	0
115	20230601	190600	71619030	9200	9200	9200	9200	0
116	20230601	190500	71619030	9200	9200	9200	9200	0
117	20230601	190400	71619030	9200	9200	9200	9200	0
118	20230601	190300	71619030	9200	9200	9200	9200	0
119	20230601	190200	71619030	9200	9200	9200	9200	0
120	20230601	190100	71619030	9200	9200	9200	9200	0
121	20230601	190000	71619030	9200	9200	9200	9200	0
122	20230601	185900	71619030	9200	9200	9200	9200	354
123	20230601	185800	71619030	9200	9200	9200	9200	0
124	20230601	185700	71619030	9200	9200	9200	9200	0
125	20230601	185600	71619030	9200	9200	9200	9200	0
126	20230601	185500	71619030	9200	9200	9200	9200	0
127	20230601	185400	71619030	9200	9200	9200	9200	0
128	20230601	185300	71619030	9200	9200	9200	9200	0
129	20230601	185200	71619030	9200	9200	9200	9200	0
130	20230601	185100	71619030	9200	9200	9200	9200	0
131	20230601	185000	71619030	9200	9200	9200	9200	0
132	20230601	184900	71619030	9200	9200	9200	9200	0
133	20230601	184800	71619030	9200	9200	9200	9200	0
134	20230601	184700	71619030	9200	9200	9200	9200	0
135	20230601	184600	71619030	9200	9200	9200	9200	0
136	20230601	184500	71619030	9200	9200	9200	9200	0
137	20230601	184400	71619030	9200	9200	9200	9200	0
138	20230601	184300	71619030	9200	9200	9200	9200	0
139	20230601	184200	71619030	9200	9200	9200	9200	0
140	20230601	184100	71619030	9200	9200	9200	9200	0
141	20230601	184000	71619030	9200	9200	9200	9200	0
142	20230601	183900	71619030	9200	9200	9200	9200	0
143	20230601	183800	71619030	9200	9200	9200	9200	0
144	20230601	183700	71619030	9200	9200	9200	9200	0
145	20230601	183600	71619030	9200	9200	9200	9200	0
146	20230601	183500	71619030	9200	9200	9200	9200	0
147	20230601	183400	71619030	9200	9200	9200	9200	0
148	20230601	183300	71619030	9200	9200	9200	9200	0
149	20230601	183200	71619030	9200	9200	9200	9200	0
150	20230601	183100	71619030	9200	9200	9200	9200	0
151	20230601	183000	71619030	9200	9200	9200	9200	0
152	20230601	182900	71619030	9200	9200	9200	9200	354
153	20230601	182800	71619030	9200	9200	9200	9200	0
154	20230601	182700	71619030	9200	9200	9200	9200	0
155	20230601	182600	71619030	9200	9200	9200	9200	0
156	20230601	182500	71619030	9200	9200	9200	9200	0
157	20230601	182400	71619030	9200	9200	9200	9200	0
158	20230601	182300	71619030	9200	9200	9200	9200	0
159	20230601	182200	71619030	9200	9200	9200	9200	0
160	20230601	182100	71619030	9200	9200	9200	9200	0
161	20230601	182000	71619030	9200	9200	9200	9200	0
162	20230601	181900	71619030	9200	9200	9200	9200	0
163	20230601	181800	71619030	9200	9200	9200	9200	0
164	20230601	181700	71619030	9200	9200	9200	9200	0
165	20230601	181600	71619030	9200	9200	9200	9200	0
166	20230601	181500	71619030	9200	9200	9200	9200	0
167	20230601	181400	71619030	9200	9200	9200	9200	0
168	20230601	181300	71619030	9200	9200	9200	9200	0
169	20230601	181200	71619030	9200	9200	9200	9200	0
170	20230601	181100	71619030	9200	9200	9200	9200	0
171	20230601	181000	71619030	9200	9200	9200	9200	0
172	20230601	180900	71619030	9200	9200	9200	9200	0
173	20230601	180800	71619030	9200	9200	9200	9200	0
174	20230601	180700	71619030	9200	9200	9200	9200	0
175	20230601	180600	71619030	9200	9200	9200	9200	0
176	20230601	180500	71619030	9200	9200	9200	9200	0
177	20230601	180400	71619030	9200	9200	9200	9200	0
178	20230601	180300	71619030	9200	9200	9200	9200	0
179	20230601	180200	71619030	9200	9200	9200	9200	0
180	20230601	180100	71619030	9200	9200	9200	9200	0
181	20230601	180000	71619030	9200	9200	9200	9200	0
182	20230601	175900	71619030	9200	9200	9200	9200	354
183	20230601	175800	71619030	9200	9200	9200	9200	0
184	20230601	175700	71619030	9200	9200	9200	9200	0
185	20230601	175600	71619030	9200	9200	9200	9200	0
186	20230601	175500	71619030	9200	9200	9200	9200	0
187	20230601	175400	71619030	9200	9200	9200	9200	0
188	20230601	175300	71619030	9200	9200	9200	9200	0
189	20230601	175200	71619030	9200	9200	9200	9200	0
190	20230601	175100	71619030	9200	9200	9200	9200	0
191	20230601	175000	71619030	9200	9200	9200	9200	0
192	20230601	174900	71619030	9200	9200	9200	9200	0
193	20230601	174800	71619030	9200	9200	9200	9200	0
194	20230601	174700	71619030	9200	9200	9200	9200	0
195	20230601	174600	71619030	9200	9200	9200	9200	0
196	20230601	174500	71619030	9200	9200	9200	9200	0
197	20230601	174400	71619030	9200	9200	9200	9200	0
198	20230601	174300	71619030	9200	9200	9200	9200	0
199	20230601	174200	71619030	9200	9200	9200	9200	0
200	20230601	174100	71619030	9200	9200	9200	9200	0
201	20230601	174000	71619030	9200	9200	9200	9200	0
202	20230601	173900	71619030	9200	9200	9200	9200	0
203	20230601	173800	71619030	9200	9200	9200	9200	0
204	20230601	173700	71619030	9200	9200	9200	9200	0
205	20230601	173600	71619030	9200	9200	9200	9200	0
206	20230601	173500	71619030	9200	9200	9200	9200	0
207	20230601	173400	71619030	9200	9200	9200	9200	0
208	20230601	173300	71619030	9200	9200	9200	9200	0
209	20230601	173200	71619030	9200	9200	9200	9200	0
210	20230601	173100	71619030	9200	9200	9200	9200	0
211	20230601	173000	71619030	9200	9200	9200	9200	0
212	20230601	172900	71619030	9200	9200	9200	9200	354
213	20230601	172800	71619030	9200	9200	9200	9200	0
214	20230601	172700	71619030	9200	9200	9200	9200	0
215	20230601	172600	71619030	9200	9200	9200	9200	0
216	20230601	172500	71619030	9200	9200	9200	9200	0
217	20230601	172400	71619030	9200	9200	9200	9200	0
218	20230601	172300	71619030	9200	9200	9200	9200	0
219	20230601	172200	71619030	9200	9200	9200	9200	0
220	20230601	172100	71619030	9200	9200	9200	9200	0
221	20230601	172000	71619030	9200	9200	9200	9200	0
222	20230601	171900	71619030	9200	9200	9200	9200	0
223	20230601	171800	71619030	9200	9200	9200	9200	0
224	20230601	171700	71619030	9200	9200	9200	9200	0
225	20230601	171600	71619030	9200	9200	9200	9200	0
226	20230601	171500	71619030	9200	9200	9200	9200	0
227	20230601	171400	71619030	9200	9200	9200	9200	0
228	20230601	171300	71619030	9200	9200	9200	9200	0
229	20230601	171200	71619030	9200	9200	9200	9200	0
230	20230601	171100	71619030	9200	9200	9200	9200	0
231	20230601	171000	71619030	9200	9200	9200	9200	0
232	20230601	170900	71619030	9200	9200	9200	9200	0
233	20230601	170800	71619030	9200	9200	9200	9200	0
234	20230601	170700	71619030	9200	9200	9200	9200	0
235	20230601	170600	71619030	9200	9200	9200	9200	0
236	20230601	170500	71619030	9200	9200	9200	9200	0
237	20230601	170400	71619030	9200	9200	9200	9200	0
238	20230601	170300	71619030	9200	9200	9200	9200	0
239	20230601	170200	71619030	9200	9200	9200	9200	0
240	20230601	170100	71619030	9200	9200	9200	9200	0
241	20230601	170000	71619030	9200	9200	9200	9200	0
242	20230601	165900	71619030	9200	9200	9200	9200	354
243	20230601	165800	71619030	9200	9200	9200	9200	0
244	20230601	165700	71619030	9200	9200	9200	9200	0
245	20230601	165600	71619030	9200	9200	9200	9200	0
246	20230601	165500	71619030	9200	9200	9200	9200	0
247	20230601	165400	71619030	9200	9200	9200	9200	0
248	20230601	165300	71619030	9200	9200	9200	9200	0
249	20230601	165200	71619030	9200	9200	9200	9200	0
250	20230601	165100	71619030	9200	9200	9200	9200	0
251	20230601	165000	71619030	9200	9200	9200	9200	0
252	20230601	164900	71619030	9200	9200	9200	9200	0
253	20230601	164800	71619030	9200	9200	9200	9200	0
254	20230601	164700	71619030	9200	9200	9200	9200	0
255	20230601	164600	71619030	9200	9200	9200	9200	0
256	20230601	164500	71619030	9200	9200	9200	9200	0
257	20230601	164400	71619030	9200	9200	9200	9200	0
258	20230601	164300	71619030	9200	9200	9200	9200	0
259	20230601	164200	71619030	9200	9200	9200	9200	0
260	20230601	164100	71619030	9200	9200	9200	9200	0
261	20230601	164000	71619030	9200	9200	9200	9200	0
262	20230601	163900	71619030	9200	9200	9200	9200	0
263	20230601	163800	71619030	9200	9200	9200	9200	0
264	20230601	163700	71619030	9200	9200	9200	9200	0
265	20230601	163600	71619030	9200	9200	9200	9200	0
266	20230601	163500	71619030	9200	9200	9200	9200	0
267	20230601	163400	71619030	9200	9200	9200	9200	0
268	20230601	163300	71619030	9200	9200	9200	9200	0
269	20230601	163200	71619030	9200	9200	9200	9200	0
270	20230601	163100	71619030	9200	9200	9200	9200	0
271	20230601	163000	71619030	9200	9200	9200	9200	0
272	20230601	162900	71619030	9200	9200	9200	9200	354
273	20230601	162800	71619030	9200	9200	9200	9200	0
274	20230601	162700	71619030	9200	9200	9200	9200	0
275	20230601	162600	71619030	9200	9200	9200	9200	0
276	20230601	162500	71619030	9200	9200	9200	9200	0
277	20230601	162400	71619030	9200	9200	9200	9200	0
278	20230601	162300	71619030	9200	9200	9200	9200	0
279	20230601	162200	71619030	9200	9200	9200	9200	0
280	20230601	162100	71619030	9200	9200	9200	9200	0
281	20230601	162000	71619030	9200	9200	9200	9200	0
282	20230601	161900	71619030	9200	9200	9200	9200	0
283	20230601	161800	71619030	9200	9200	9200	9200	0
284	20230601	161700	71619030	9200	9200	9200	9200	0
285	20230601	161600	71619030	9200	9200	9200	9200	0
286	20230601	161500	71619030	9200	9200	9200	9200	0
287	20230601	161400	71619030	9200	9200	9200	9200	0
288	20230601	161300	71619030	9200	9200	9200	9200	0
289	20230601	161200	71619030	9200	9200	9200	9200	0
290	20230601	161100	71619030	9200	9200	9200	9200	0
291	20230601	161000	71619030	9200	9200	9200	9200	0
292	20230601	160900	71619030	9200	9200	9200	9200	0
293	20230601	160800	71619030	9200	9200	9200	9200	0
294	20230601	160700	71619030	9200	9200	9200	9200	0
295	20230601	160600	71619030	9200	9200	9200	9200	0
296	20230601	160500	71619030	9200	9200	9200	9200	0
297	20230601	160400	71619030	9200	9200	9200	9200	0
298	20230601	160300	71619030	9200	9200	9200	9200	0
299	20230601	160200	71619030	9200	9200	9200	9200	0
300	20230601	160100	71619030	9200	9200	9200	9200	0
301	20230601	160000	71619030	9200	9200	9200	9200	0
302	20230601	155900	71619030	9200	9200	9200	9200	354
303	20230601	155800	71619030	9200	9200	9200	9200	0
304	20230601	155700	71619030	9200	9200	9200	9200	0
305	20230601	155600	71619030	9200	9200	9200	9200	0
306	20230601	155500	71619030	9200	9200	9200	9200	0
307	20230601	155400	71619030	9200	9200	9200	9200	0
308	20230601	155300	71619030	9200	9200	9200	9200	0
309	20230601	155200	71619030	9200	9200	9200	9200	0
310	20230601	155100	71619030	9200	9200	9200	9200	0
311	20230601	155000	71619030	9200	9200	9200	9200	0
312	20230601	154900	71619030	9200	9200	9200	9200	0
313	20230601	154800	71619030	9200	9200	9200	9200	0
314	20230601	154700	71619030	9200	9200	9200	9200	0
315	20230601	154600	71619030	9200	9200	9200	9200	0
316	20230601	154500	71619030	9200	9200	9200	9200	0
317	20230601	154400	71619030	9200	9200	9200	9200	0
318	20230601	154300	71619030	9200	9200	9200	9200	0
319	20230601	154200	71619030	9200	9200	9200	9200	0
320	20230601	154100	71619030	9200	9200	9200	9200	0
321	20230601	154000	71619030	9200	9200	9200	9200	0
322	20230601	153900	71619030	9200	9200	9200	9200	0
323	20230601	153800	71619030	9200	9200	9200	9200	0
324	20230601	153700	71619030	9200	9200	9200	9200	0
325	20230601	153600	71619030	9200	9200	9200	9200	0
326	20230601	153500	71619030	9200	9200	9200	9200	0
327	20230601	153400	71619030	9200	9200	9200	9200	0
328	20230601	153300	71619030	9200	9200	9200	9200	0
329	20230601	153200	71619030	9200	9200	9200	9200	0
330	20230601	153100	71619030	9200	9200	9200	9200	0
331	20230601	153000	71619030	9200	9200	9200	9200	354
332	20230601	152900	68362230	9280	9280	9280	9280	0
333	20230601	152800	68362230	9280	9280	9280	9280	0
334	20230601	152700	68362230	9280	9280	9280	9280	0
335	20230601	152600	68362230	9280	9280	9280	9280	0
336	20230601	152500	68362230	9280	9280	9280	9280	0
337	20230601	152400	68362230	9280	9280	9280	9280	0
338	20230601	152300	68362230	9280	9280	9280	9280	0
339	20230601	152200	68362230	9280	9280	9280	9280	0
340	20230601	152100	68362230	9280	9280	9280	9280	0
341	20230601	152000	68362230	9280	9280	9280	9280	0
342	20230601	151900	68362230	9280	9280	9280	9280	1
343	20230601	151800	68352950	9230	9230	9230	9230	0
344	20230601	151700	68352950	9230	9230	9230	9230	0
345	20230601	151600	68352950	9230	9230	9230	9230	5
346	20230601	151500	68306800	9280	9280	9280	9280	0
347	20230601	151400	68306800	9280	9280	9280	9280	0
348	20230601	151300	68306800	9280	9280	9280	9280	10
349	20230601	151200	68214000	9280	9280	9280	9280	300
350	20230601	151100	65430000	9280	9280	9280	9280	0
351	20230601	151000	65430000	9280	9280	9280	9280	0
352	20230601	150900	65430000	9280	9280	9280	9280	0
353	20230601	150800	65430000	9280	9280	9280	9280	0
354	20230601	150700	65430000	9280	9270	9280	9270	2
355	20230601	150600	65411450	9240	9240	9240	9240	52
356	20230601	150500	64930970	9240	9240	9240	9240	0
357	20230601	150400	64930970	9240	9240	9240	9240	0
358	20230601	150300	64930970	9240	9240	9240	9240	0
359	20230601	150200	64930970	9240	9240	9240	9240	0
360	20230601	150100	64930970	9240	9240	9240	9240	0
361	20230601	150000	64930970	9240	9240	9240	9240	0
362	20230601	145900	64930970	9240	9240	9240	9240	0
363	20230601	145800	64930970	9240	9240	9240	9240	0
364	20230601	145700	64930970	9240	9240	9240	9240	0
365	20230601	145600	64930970	9240	9240	9240	9240	0
366	20230601	145500	64930970	9240	9240	9240	9240	0
367	20230601	145400	64930970	9240	9240	9240	9240	0
368	20230601	145300	64930970	9240	9240	9240	9240	0
369	20230601	145200	64930970	9240	9240	9240	9240	0
370	20230601	145100	64930970	9240	9240	9240	9240	0
371	20230601	145000	64930970	9240	9240	9240	9240	0
372	20230601	144900	64930970	9240	9240	9240	9240	3
373	20230601	144800	64903250	9240	9240	9240	9240	1
374	20230601	144700	64894010	9240	9240	9240	9240	0
375	20230601	144600	64894010	9240	9240	9240	9240	27
376	20230601	144500	64644530	9240	9240	9240	9240	0
377	20230601	144400	64644530	9240	9240	9240	9240	0
378	20230601	144300	64644530	9240	9240	9240	9240	0
379	20230601	144200	64644530	9240	9240	9240	9240	0
380	20230601	144100	64644530	9240	9240	9240	9240	0
381	20230601	144000	64644530	9240	9240	9240	9240	0
382	20230601	143900	64644530	9240	9240	9240	9240	0
383	20230601	143800	64644530	9240	9240	9240	9240	0
384	20230601	143700	64644530	9240	9240	9240	9240	0
385	20230601	143600	64644530	9240	9240	9240	9240	0
386	20230601	143500	64644530	9240	9240	9240	9240	0
387	20230601	143400	64644530	9240	9240	9240	9240	0
388	20230601	143300	64644530	9240	9240	9240	9240	0
389	20230601	143200	64644530	9240	9240	9240	9240	0
390	20230601	143100	64644530	9240	9240	9240	9240	0
391	20230601	143000	64644530	9240	9240	9240	9240	0
392	20230601	142900	64644530	9240	9240	9240	9240	0
393	20230601	142800	64644530	9240	9240	9240	9240	9
394	20230601	142700	64561370	9240	9240	9240	9240	0
395	20230601	142600	64561370	9240	9240	9240	9240	0
396	20230601	142500	64561370	9240	9240	9240	9240	0
397	20230601	142400	64561370	9240	9240	9240	9240	0
398	20230601	142300	64561370	9240	9240	9240	9240	0
399	20230601	142200	64561370	9240	9240	9240	9240	1
400	20230601	142100	64552130	9200	9200	9200	9200	0
401	20230601	142000	64552130	9200	9200	9200	9200	0
402	20230601	141900	64552130	9200	9200	9200	9200	26
403	20230601	141800	64312930	9190	9190	9190	9190	0
404	20230601	141700	64312930	9190	9190	9190	9190	30
405	20230601	141600	64037230	9240	9240	9240	9240	0
406	20230601	141500	64037230	9240	9240	9240	9240	0
407	20230601	141400	64037230	9240	9240	9240	9240	0
408	20230601	141300	64037230	9240	9240	9240	9240	50
409	20230601	141200	63575230	9240	9240	9240	9240	0
410	20230601	141100	63575230	9240	9240	9240	9240	0
411	20230601	141000	63575230	9240	9240	9240	9240	0
412	20230601	140900	63575230	9240	9240	9240	9240	0
413	20230601	140800	63575230	9240	9240	9240	9240	0
414	20230601	140700	63575230	9240	9240	9240	9240	0
415	20230601	140600	63575230	9240	9240	9240	9240	0
416	20230601	140500	63575230	9240	9240	9240	9240	0
417	20230601	140400	63575230	9240	9240	9240	9240	0
418	20230601	140300	63575230	9240	9240	9240	9240	0
419	20230601	140200	63575230	9240	9240	9240	9240	0
420	20230601	140100	63575230	9240	9240	9240	9240	1
421	20230601	140000	63565990	9200	9200	9200	9200	187
422	20230601	135900	61845590	9200	9200	9200	9200	74
423	20230601	135800	61164790	9240	9240	9240	9240	9
424	20230601	135700	61081630	9240	9240	9240	9240	2
425	20230601	135600	61063150	9200	9200	9200	9200	280
426	20230601	135500	58487150	9240	9240	9240	9240	0
427	20230601	135400	58487150	9240	9240	9240	9240	22
428	20230601	135300	58283870	9260	9260	9260	9260	0
429	20230601	135200	58283870	9260	9260	9260	9260	0
430	20230601	135100	58283870	9260	9260	9260	9260	0
431	20230601	135000	58283870	9260	9260	9260	9260	0
432	20230601	134900	58283870	9260	9260	9260	9260	0
433	20230601	134800	58283870	9260	9260	9260	9260	0
434	20230601	134700	58283870	9260	9260	9260	9260	0
435	20230601	134600	58283870	9260	9260	9260	9260	0
436	20230601	134500	58283870	9260	9260	9260	9260	0
437	20230601	134400	58283870	9260	9260	9260	9260	0
438	20230601	134300	58283870	9260	9260	9260	9260	0
439	20230601	134200	58283870	9260	9260	9260	9260	0
440	20230601	134100	58283870	9260	9260	9260	9260	0
441	20230601	134000	58283870	9260	9260	9260	9260	1
442	20230601	133900	58274610	9260	9260	9260	9260	0
443	20230601	133800	58274610	9260	9260	9260	9260	0
444	20230601	133700	58274610	9260	9260	9260	9260	0
445	20230601	133600	58274610	9260	9260	9260	9260	0
446	20230601	133500	58274610	9260	9260	9260	9260	0
447	20230601	133400	58274610	9260	9260	9260	9260	0
448	20230601	133300	58274610	9260	9260	9260	9260	1
449	20230601	133200	58265350	9260	9260	9260	9260	0
450	20230601	133100	58265350	9260	9260	9260	9260	0
451	20230601	133000	58265350	9260	9260	9260	9260	0
452	20230601	132900	58265350	9260	9260	9260	9260	8
453	20230601	132800	58191270	9260	9260	9260	9260	0
454	20230601	132700	58191270	9260	9260	9260	9260	10
455	20230601	132600	58098670	9260	9260	9260	9260	0
456	20230601	132500	58098670	9260	9260	9260	9260	0
457	20230601	132400	58098670	9260	9260	9260	9260	0
458	20230601	132300	58098670	9260	9260	9260	9260	0
459	20230601	132200	58098670	9260	9260	9260	9260	0
460	20230601	132100	58098670	9260	9260	9260	9260	0
461	20230601	132000	58098670	9260	9260	9260	9260	0
462	20230601	131900	58098670	9260	9260	9260	9260	0
463	20230601	131800	58098670	9260	9260	9260	9260	0
464	20230601	131700	58098670	9260	9260	9260	9260	0
465	20230601	131600	58098670	9260	9260	9260	9260	0
466	20230601	131500	58098670	9260	9260	9260	9260	0
467	20230601	131400	58098670	9260	9260	9260	9260	0
468	20230601	131300	58098670	9260	9260	9260	9260	0
469	20230601	131200	58098670	9260	9260	9260	9260	0
470	20230601	131100	58098670	9260	9260	9260	9260	0
471	20230601	131000	58098670	9260	9260	9260	9260	0
472	20230601	130900	58098670	9260	9260	9260	9260	0
473	20230601	130800	58098670	9260	9260	9260	9260	0
474	20230601	130700	58098670	9260	9240	9260	9240	200
475	20230601	130600	56246930	9240	9240	9240	9240	50
476	20230601	130500	55784930	9260	9260	9260	9260	0
477	20230601	130400	55784930	9260	9260	9260	9260	0
478	20230601	130300	55784930	9260	9260	9260	9260	0
479	20230601	130200	55784930	9260	9260	9260	9260	0
480	20230601	130100	55784930	9260	9260	9260	9260	0
481	20230601	130000	55784930	9260	9260	9260	9260	1
482	20230601	125900	55775670	9250	9250	9250	9250	0
483	20230601	125800	55775670	9250	9250	9250	9250	0
484	20230601	125700	55775670	9250	9250	9250	9250	0
485	20230601	125600	55775670	9250	9250	9250	9250	0
486	20230601	125500	55775670	9250	9250	9250	9250	0
487	20230601	125400	55775670	9250	9250	9250	9250	0
488	20230601	125300	55775670	9250	9250	9250	9250	180
489	20230601	125200	54110670	9250	9250	9250	9250	65
490	20230601	125100	53509420	9250	9250	9250	9250	27
491	20230601	125000	53259670	9250	9230	9250	9230	170
492	20230601	124900	51690050	9230	9230	9230	9230	1
493	20230601	124800	51680820	9230	9230	9230	9230	1
494	20230601	124700	51671590	9230	9230	9230	9230	1
495	20230601	124600	51662360	9230	9230	9230	9230	1
496	20230601	124500	51653130	9230	9230	9230	9230	1
497	20230601	124400	51643900	9230	9230	9230	9230	1
498	20230601	124300	51634670	9240	9240	9240	9240	0
499	20230601	124200	51634670	9240	9240	9240	9240	0
500	20230601	124100	51634670	9240	9240	9240	9240	0
501	20230601	124000	51634670	9240	9240	9240	9240	0
502	20230601	123900	51634670	9240	9240	9240	9240	0
503	20230601	123800	51634670	9240	9240	9240	9240	0
504	20230601	123700	51634670	9240	9240	9240	9240	0
505	20230601	123600	51634670	9240	9240	9240	9240	0
506	20230601	123500	51634670	9240	9240	9240	9240	0
507	20230601	123400	51634670	9240	9240	9240	9240	186
508	20230601	123300	49916030	9240	9240	9240	9240	0
509	20230601	123200	49916030	9240	9240	9240	9240	252
510	20230601	123100	47587550	9240	9240	9240	9240	3
511	20230601	123000	47559830	9240	9240	9240	9240	1
512	20230601	122900	47550590	9240	9240	9240	9240	1
513	20230601	122800	47541350	9240	9240	9240	9240	1
514	20230601	122700	47532110	9240	9240	9240	9240	1
515	20230601	122600	47522870	9240	9240	9240	9240	1
516	20230601	122500	47513630	9240	9240	9240	9240	0
517	20230601	122400	47513630	9240	9240	9240	9240	0
518	20230601	122300	47513630	9240	9240	9240	9240	0
519	20230601	122200	47513630	9240	9240	9240	9240	0
520	20230601	122100	47513630	9240	9240	9240	9240	0
521	20230601	122000	47513630	9240	9240	9240	9240	0
522	20230601	121900	47513630	9240	9240	9240	9240	0
523	20230601	121800	47513630	9240	9240	9240	9240	0
524	20230601	121700	47513630	9240	9240	9240	9240	0
525	20230601	121600	47513630	9240	9240	9240	9240	0
526	20230601	121500	47513630	9240	9240	9240	9240	0
527	20230601	121400	47513630	9240	9240	9240	9240	1
528	20230601	121300	47504390	9240	9240	9240	9240	1
529	20230601	121200	47495150	9240	9240	9240	9240	1
530	20230601	121100	47485910	9240	9240	9240	9240	1
531	20230601	121000	47476670	9190	9190	9190	9190	0
532	20230601	120900	47476670	9190	9190	9190	9190	0
533	20230601	120800	47476670	9190	9190	9190	9190	0
534	20230601	120700	47476670	9190	9190	9190	9190	0
535	20230601	120600	47476670	9190	9190	9190	9190	0
536	20230601	120500	47476670	9190	9190	9190	9190	0
537	20230601	120400	47476670	9190	9190	9190	9190	0
538	20230601	120300	47476670	9190	9190	9190	9190	4
539	20230601	120200	47439910	9240	9240	9240	9240	0
540	20230601	120100	47439910	9240	9240	9240	9240	0
541	20230601	120000	47439910	9240	9240	9240	9240	0
542	20230601	115900	47439910	9240	9240	9240	9240	0
543	20230601	115800	47439910	9240	9240	9240	9240	0
544	20230601	115700	47439910	9240	9240	9240	9240	0
545	20230601	115600	47439910	9240	9240	9240	9240	0
546	20230601	115500	47439910	9240	9240	9240	9240	0
547	20230601	115400	47439910	9240	9240	9240	9240	0
548	20230601	115300	47439910	9240	9240	9240	9240	0
549	20230601	115200	47439910	9240	9240	9240	9240	0
550	20230601	115100	47439910	9240	9240	9240	9240	11
551	20230601	115000	47338270	9190	9190	9190	9190	0
552	20230601	114900	47338270	9190	9190	9190	9190	0
553	20230601	114800	47338270	9190	9210	9210	9190	173
554	20230601	114700	45746320	9210	9210	9210	9210	0
555	20230601	114600	45746320	9210	9210	9210	9210	0
556	20230601	114500	45746320	9210	9210	9210	9210	0
557	20230601	114400	45746320	9210	9210	9210	9210	0
558	20230601	114300	45746320	9210	9210	9210	9210	0
559	20230601	114200	45746320	9210	9210	9210	9210	0
560	20230601	114100	45746320	9210	9210	9210	9210	0
561	20230601	114000	45746320	9210	9210	9210	9210	0
562	20230601	113900	45746320	9210	9210	9210	9210	0
563	20230601	113800	45746320	9210	9210	9210	9210	0
564	20230601	113700	45746320	9210	9210	9210	9210	0
565	20230601	113600	45746320	9210	9210	9210	9210	0
566	20230601	113500	45746320	9210	9210	9210	9210	0
567	20230601	113400	45746320	9210	9210	9210	9210	30
568	20230601	113300	45470020	9240	9240	9240	9240	0
569	20230601	113200	45470020	9240	9240	9240	9240	0
570	20230601	113100	45470020	9240	9240	9240	9240	0
571	20230601	113000	45470020	9240	9240	9240	9240	0
572	20230601	112900	45470020	9240	9240	9240	9240	0
573	20230601	112800	45470020	9240	9240	9240	9240	0
574	20230601	112700	45470020	9240	9240	9240	9240	0
575	20230601	112600	45470020	9240	9240	9240	9240	0
576	20230601	112500	45470020	9240	9240	9240	9240	0
577	20230601	112400	45470020	9240	9240	9240	9240	0
578	20230601	112300	45470020	9240	9240	9240	9240	2
579	20230601	112200	45451540	9240	9240	9240	9240	0
580	20230601	112100	45451540	9240	9240	9240	9240	0
581	20230601	112000	45451540	9240	9240	9240	9240	0
582	20230601	111900	45451540	9240	9240	9240	9240	3
583	20230601	111800	45423820	9240	9240	9240	9240	0
584	20230601	111700	45423820	9240	9240	9240	9240	0
585	20230601	111600	45423820	9240	9240	9240	9240	0
586	20230601	111500	45423820	9240	9240	9240	9240	10
587	20230601	111400	45331420	9240	9240	9240	9240	0
588	20230601	111300	45331420	9240	9240	9240	9240	0
589	20230601	111200	45331420	9240	9240	9240	9240	0
590	20230601	111100	45331420	9240	9240	9240	9240	0
591	20230601	111000	45331420	9240	9240	9240	9240	0
592	20230601	110900	45331420	9240	9240	9240	9240	0
593	20230601	110800	45331420	9240	9240	9240	9240	0
594	20230601	110700	45331420	9240	9240	9240	9240	0
595	20230601	110600	45331420	9240	9240	9240	9240	0
596	20230601	110500	45331420	9240	9240	9240	9240	0
597	20230601	110400	45331420	9240	9240	9240	9240	0
598	20230601	110300	45331420	9240	9240	9240	9240	1
599	20230601	110200	45322180	9240	9240	9240	9240	0
600	20230601	110100	45322180	9240	9240	9240	9240	10
601	20230601	110000	45229780	9180	9180	9180	9180	0
602	20230601	105900	45229780	9180	9180	9180	9180	0
603	20230601	105800	45229780	9180	9180	9180	9180	0
604	20230601	105700	45229780	9180	9180	9180	9180	0
605	20230601	105600	45229780	9180	9180	9180	9180	0
606	20230601	105500	45229780	9180	9180	9180	9180	0
607	20230601	105400	45229780	9180	9180	9180	9180	0
608	20230601	105300	45229780	9180	9180	9180	9180	0
609	20230601	105200	45229780	9180	9180	9180	9180	0
610	20230601	105100	45229780	9180	9180	9180	9180	0
611	20230601	105000	45229780	9180	9180	9180	9180	0
612	20230601	104900	45229780	9180	9180	9180	9180	0
613	20230601	104800	45229780	9180	9180	9180	9180	0
614	20230601	104700	45229780	9180	9180	9180	9180	0
615	20230601	104600	45229780	9180	9180	9180	9180	0
616	20230601	104500	45229780	9180	9180	9180	9180	0
617	20230601	104400	45229780	9180	9180	9180	9180	0
618	20230601	104300	45229780	9180	9180	9180	9180	0
619	20230601	104200	45229780	9180	9180	9180	9180	209
620	20230601	104100	43311160	9180	9180	9180	9180	0
621	20230601	104000	43311160	9180	9180	9180	9180	0
622	20230601	103900	43311160	9180	9180	9180	9180	0
623	20230601	103800	43311160	9180	9180	9180	9180	1
624	20230601	103700	43301980	9180	9180	9180	9180	0
625	20230601	103600	43301980	9180	9180	9180	9180	59
626	20230601	103500	42760360	9180	9180	9180	9180	0
627	20230601	103400	42760360	9180	9180	9180	9180	0
628	20230601	103300	42760360	9180	9180	9180	9180	0
629	20230601	103200	42760360	9180	9180	9180	9180	0
630	20230601	103100	42760360	9180	9180	9180	9180	0
631	20230601	103000	42760360	9180	9180	9180	9180	0
632	20230601	102900	42760360	9180	9180	9180	9180	0
633	20230601	102800	42760360	9180	9180	9180	9180	1
634	20230601	102700	42751180	9180	9180	9180	9180	0
635	20230601	102600	42751180	9180	9180	9180	9180	0
636	20230601	102500	42751180	9180	9180	9180	9180	0
637	20230601	102400	42751180	9180	9180	9180	9180	0
638	20230601	102300	42751180	9180	9180	9180	9180	0
639	20230601	102200	42751180	9180	9180	9180	9180	0
640	20230601	102100	42751180	9180	9180	9180	9180	0
641	20230601	102000	42751180	9180	9180	9180	9180	0
642	20230601	101900	42751180	9180	9180	9180	9180	0
643	20230601	101800	42751180	9180	9260	9260	9180	2
644	20230601	101700	42732740	9260	9260	9260	9260	0
645	20230601	101600	42732740	9260	9260	9260	9260	0
646	20230601	101500	42732740	9260	9260	9260	9260	0
647	20230601	101400	42732740	9260	9260	9260	9260	0
648	20230601	101300	42732740	9260	9260	9260	9260	0
649	20230601	101200	42732740	9260	9260	9260	9260	0
650	20230601	101100	42732740	9260	9260	9260	9260	0
651	20230601	101000	42732740	9260	9260	9260	9260	0
652	20230601	100900	42732740	9260	9260	9260	9260	0
653	20230601	100800	42732740	9260	9260	9260	9260	0
654	20230601	100700	42732740	9260	9260	9260	9260	0
655	20230601	100600	42732740	9260	9260	9260	9260	0
656	20230601	100500	42732740	9260	9260	9260	9260	0
657	20230601	100400	42732740	9260	9260	9260	9260	0
658	20230601	100300	42732740	9260	9260	9260	9260	0
659	20230601	100200	42732740	9260	9260	9260	9260	0
660	20230601	100100	42732740	9260	9260	9260	9260	0
661	20230601	100000	42732740	9260	9260	9260	9260	0
662	20230601	095900	42732740	9260	9260	9260	9260	0
663	20230601	095800	42732740	9260	9260	9260	9260	2
664	20230601	095700	42714220	9260	9260	9260	9260	1
665	20230601	095600	42704960	9260	9260	9260	9260	1
666	20230601	095500	42695700	9260	9260	9260	9260	1
667	20230601	095400	42686440	9260	9260	9260	9260	1
668	20230601	095300	42677180	9260	9260	9260	9260	1
669	20230601	095200	42667920	9260	9260	9260	9260	0
670	20230601	095100	42667920	9260	9260	9260	9260	1
671	20230601	095000	42658660	9260	9200	9260	9180	1623
672	20230601	094900	27746650	9270	9200	9270	9200	2
673	20230601	094800	27728180	9270	9270	9270	9270	1
674	20230601	094700	27718910	9270	9270	9270	9270	0
675	20230601	094600	27718910	9270	9260	9270	9260	1302
676	20230601	094500	15662370	9200	9200	9200	9200	0
677	20230601	094400	15662370	9200	9200	9200	9200	190
678	20230601	094300	13914370	9200	9200	9200	9200	0
679	20230601	094200	13914370	9200	9200	9200	9200	0
680	20230601	094100	13914370	9200	9200	9200	9200	0
681	20230601	094000	13914370	9200	9200	9200	9200	314
682	20230601	093900	11025570	9260	9260	9260	9260	0
683	20230601	093800	11025570	9260	9260	9260	9260	0
684	20230601	093700	11025570	9260	9200	9260	9200	83
685	20230601	093600	10261910	9260	9260	9260	9260	2
686	20230601	093500	10243390	9260	9260	9260	9260	1
687	20230601	093400	10234130	9260	9260	9260	9260	11
688	20230601	093300	10132270	9260	9260	9260	9260	1
689	20230601	093200	10123010	9260	9260	9260	9260	1
690	20230601	093100	10113750	9260	9260	9260	9260	1
691	20230601	093000	10104490	9200	9270	9270	9200	231
692	20230601	092900	7979220	9280	9280	9280	9280	1
693	20230601	092800	7969940	9280	9280	9280	9280	1
694	20230601	092700	7960660	9280	9280	9280	9280	0
695	20230601	092600	7960660	9280	9280	9280	9280	0
696	20230601	092500	7960660	9280	9280	9280	9280	0
697	20230601	092400	7960660	9280	9280	9280	9280	1
698	20230601	092300	7951380	9270	9270	9270	9270	0
699	20230601	092200	7951380	9270	9270	9270	9270	0
700	20230601	092100	7951380	9270	9270	9270	9270	0
701	20230601	092000	7951380	9270	9270	9270	9270	0
702	20230601	091900	7951380	9270	9270	9270	9270	0
703	20230601	091800	7951380	9270	9270	9270	9270	21
704	20230601	091700	7756710	9280	9280	9280	9280	0
705	20230601	091600	7756710	9280	9280	9280	9280	1
706	20230601	091500	7747430	9210	9210	9210	9210	0
707	20230601	091400	7747430	9210	9210	9210	9210	0
708	20230601	091300	7747430	9210	9210	9210	9210	58
709	20230601	091200	7213250	9210	9210	9210	9210	0
710	20230601	091100	7213250	9210	9210	9210	9210	0
711	20230601	091000	7213250	9210	9280	9280	9210	129
712	20230601	090900	6025090	9220	9220	9220	9220	110
713	20230601	090800	5010890	9210	9210	9210	9210	0
714	20230601	090700	5010890	9210	9260	9260	9210	52
715	20230601	090600	4531820	9280	9280	9280	9280	5
716	20230601	090500	4485420	9260	9260	9260	9260	2
717	20230601	090400	4466900	9260	9260	9260	9260	0
718	20230601	090300	4466900	9260	9260	9260	9260	1
719	20230601	090200	4457640	9210	9210	9210	9210	0
720	20230601	090100	4457640	9210	9210	9210	9210	0
721	20230601	090000	4457640	9210	9210	9210	9210	484