KissMeData/048470/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	213300	252685650	4120	4120	4120	4120	2371
3	20230601	213200	252685650	4120	4120	4120	4120	0
4	20230601	213100	252685650	4120	4120	4120	4120	0
5	20230601	213000	252685650	4120	4120	4120	4120	0
6	20230601	212900	252685650	4120	4120	4120	4120	0
7	20230601	212800	252685650	4120	4120	4120	4120	0
8	20230601	212700	252685650	4120	4120	4120	4120	0
9	20230601	212600	252685650	4120	4120	4120	4120	0
10	20230601	212500	252685650	4120	4120	4120	4120	0
11	20230601	212400	252685650	4120	4120	4120	4120	0
12	20230601	212300	252685650	4120	4120	4120	4120	0
13	20230601	212200	252685650	4120	4120	4120	4120	0
14	20230601	212100	252685650	4120	4120	4120	4120	0
15	20230601	212000	252685650	4120	4120	4120	4120	0
16	20230601	211900	252685650	4120	4120	4120	4120	0
17	20230601	211800	252685650	4120	4120	4120	4120	0
18	20230601	211700	252685650	4120	4120	4120	4120	0
19	20230601	211600	252685650	4120	4120	4120	4120	0
20	20230601	211500	252685650	4120	4120	4120	4120	0
21	20230601	211400	252685650	4120	4120	4120	4120	0
22	20230601	211300	252685650	4120	4120	4120	4120	0
23	20230601	211200	252685650	4120	4120	4120	4120	0
24	20230601	211100	252685650	4120	4120	4120	4120	0
25	20230601	211000	252685650	4120	4120	4120	4120	0
26	20230601	210900	252685650	4120	4120	4120	4120	0
27	20230601	210800	252685650	4120	4120	4120	4120	0
28	20230601	210700	252685650	4120	4120	4120	4120	0
29	20230601	210600	252685650	4120	4120	4120	4120	0
30	20230601	210500	252685650	4120	4120	4120	4120	0
31	20230601	210400	252685650	4120	4120	4120	4120	0
32	20230601	210300	252685650	4120	4120	4120	4120	2371
33	20230601	210200	252685650	4120	4120	4120	4120	0
34	20230601	210100	252685650	4120	4120	4120	4120	0
35	20230601	210000	252685650	4120	4120	4120	4120	0
36	20230601	205900	252685650	4120	4120	4120	4120	0
37	20230601	205800	252685650	4120	4120	4120	4120	0
38	20230601	205700	252685650	4120	4120	4120	4120	0
39	20230601	205600	252685650	4120	4120	4120	4120	0
40	20230601	205500	252685650	4120	4120	4120	4120	0
41	20230601	205400	252685650	4120	4120	4120	4120	0
42	20230601	205300	252685650	4120	4120	4120	4120	0
43	20230601	205200	252685650	4120	4120	4120	4120	0
44	20230601	205100	252685650	4120	4120	4120	4120	0
45	20230601	205000	252685650	4120	4120	4120	4120	0
46	20230601	204900	252685650	4120	4120	4120	4120	0
47	20230601	204800	252685650	4120	4120	4120	4120	0
48	20230601	204700	252685650	4120	4120	4120	4120	0
49	20230601	204600	252685650	4120	4120	4120	4120	0
50	20230601	204500	252685650	4120	4120	4120	4120	0
51	20230601	204400	252685650	4120	4120	4120	4120	0
52	20230601	204300	252685650	4120	4120	4120	4120	0
53	20230601	204200	252685650	4120	4120	4120	4120	0
54	20230601	204100	252685650	4120	4120	4120	4120	0
55	20230601	204000	252685650	4120	4120	4120	4120	0
56	20230601	203900	252685650	4120	4120	4120	4120	0
57	20230601	203800	252685650	4120	4120	4120	4120	0
58	20230601	203700	252685650	4120	4120	4120	4120	0
59	20230601	203600	252685650	4120	4120	4120	4120	0
60	20230601	203500	252685650	4120	4120	4120	4120	0
61	20230601	203400	252685650	4120	4120	4120	4120	0
62	20230601	203300	252685650	4120	4120	4120	4120	2371
63	20230601	203200	252685650	4120	4120	4120	4120	0
64	20230601	203100	252685650	4120	4120	4120	4120	0
65	20230601	203000	252685650	4120	4120	4120	4120	0
66	20230601	202900	252685650	4120	4120	4120	4120	0
67	20230601	202800	252685650	4120	4120	4120	4120	0
68	20230601	202700	252685650	4120	4120	4120	4120	0
69	20230601	202600	252685650	4120	4120	4120	4120	0
70	20230601	202500	252685650	4120	4120	4120	4120	0
71	20230601	202400	252685650	4120	4120	4120	4120	0
72	20230601	202300	252685650	4120	4120	4120	4120	0
73	20230601	202200	252685650	4120	4120	4120	4120	0
74	20230601	202100	252685650	4120	4120	4120	4120	0
75	20230601	202000	252685650	4120	4120	4120	4120	0
76	20230601	201900	252685650	4120	4120	4120	4120	0
77	20230601	201800	252685650	4120	4120	4120	4120	0
78	20230601	201700	252685650	4120	4120	4120	4120	0
79	20230601	201600	252685650	4120	4120	4120	4120	0
80	20230601	201500	252685650	4120	4120	4120	4120	0
81	20230601	201400	252685650	4120	4120	4120	4120	0
82	20230601	201300	252685650	4120	4120	4120	4120	0
83	20230601	201200	252685650	4120	4120	4120	4120	0
84	20230601	201100	252685650	4120	4120	4120	4120	0
85	20230601	201000	252685650	4120	4120	4120	4120	0
86	20230601	200900	252685650	4120	4120	4120	4120	0
87	20230601	200800	252685650	4120	4120	4120	4120	0
88	20230601	200700	252685650	4120	4120	4120	4120	0
89	20230601	200600	252685650	4120	4120	4120	4120	0
90	20230601	200500	252685650	4120	4120	4120	4120	0
91	20230601	200400	252685650	4120	4120	4120	4120	0
92	20230601	200300	252685650	4120	4120	4120	4120	2371
93	20230601	200200	252685650	4120	4120	4120	4120	0
94	20230601	200100	252685650	4120	4120	4120	4120	0
95	20230601	200000	252685650	4120	4120	4120	4120	0
96	20230601	195900	252685650	4120	4120	4120	4120	0
97	20230601	195800	252685650	4120	4120	4120	4120	0
98	20230601	195700	252685650	4120	4120	4120	4120	0
99	20230601	195600	252685650	4120	4120	4120	4120	0
100	20230601	195500	252685650	4120	4120	4120	4120	0
101	20230601	195400	252685650	4120	4120	4120	4120	0
102	20230601	195300	252685650	4120	4120	4120	4120	0
103	20230601	195200	252685650	4120	4120	4120	4120	0
104	20230601	195100	252685650	4120	4120	4120	4120	0
105	20230601	195000	252685650	4120	4120	4120	4120	0
106	20230601	194900	252685650	4120	4120	4120	4120	0
107	20230601	194800	252685650	4120	4120	4120	4120	0
108	20230601	194700	252685650	4120	4120	4120	4120	0
109	20230601	194600	252685650	4120	4120	4120	4120	0
110	20230601	194500	252685650	4120	4120	4120	4120	0
111	20230601	194400	252685650	4120	4120	4120	4120	0
112	20230601	194300	252685650	4120	4120	4120	4120	0
113	20230601	194200	252685650	4120	4120	4120	4120	0
114	20230601	194100	252685650	4120	4120	4120	4120	0
115	20230601	194000	252685650	4120	4120	4120	4120	0
116	20230601	193900	252685650	4120	4120	4120	4120	0
117	20230601	193800	252685650	4120	4120	4120	4120	0
118	20230601	193700	252685650	4120	4120	4120	4120	0
119	20230601	193600	252685650	4120	4120	4120	4120	0
120	20230601	193500	252685650	4120	4120	4120	4120	0
121	20230601	193400	252685650	4120	4120	4120	4120	0
122	20230601	193300	252685650	4120	4120	4120	4120	2371
123	20230601	193200	252685650	4120	4120	4120	4120	0
124	20230601	193100	252685650	4120	4120	4120	4120	0
125	20230601	193000	252685650	4120	4120	4120	4120	0
126	20230601	192900	252685650	4120	4120	4120	4120	0
127	20230601	192800	252685650	4120	4120	4120	4120	0
128	20230601	192700	252685650	4120	4120	4120	4120	0
129	20230601	192600	252685650	4120	4120	4120	4120	0
130	20230601	192500	252685650	4120	4120	4120	4120	0
131	20230601	192400	252685650	4120	4120	4120	4120	0
132	20230601	192300	252685650	4120	4120	4120	4120	0
133	20230601	192200	252685650	4120	4120	4120	4120	0
134	20230601	192100	252685650	4120	4120	4120	4120	0
135	20230601	192000	252685650	4120	4120	4120	4120	0
136	20230601	191900	252685650	4120	4120	4120	4120	0
137	20230601	191800	252685650	4120	4120	4120	4120	0
138	20230601	191700	252685650	4120	4120	4120	4120	0
139	20230601	191600	252685650	4120	4120	4120	4120	0
140	20230601	191500	252685650	4120	4120	4120	4120	0
141	20230601	191400	252685650	4120	4120	4120	4120	0
142	20230601	191300	252685650	4120	4120	4120	4120	0
143	20230601	191200	252685650	4120	4120	4120	4120	0
144	20230601	191100	252685650	4120	4120	4120	4120	0
145	20230601	191000	252685650	4120	4120	4120	4120	0
146	20230601	190900	252685650	4120	4120	4120	4120	0
147	20230601	190800	252685650	4120	4120	4120	4120	0
148	20230601	190700	252685650	4120	4120	4120	4120	0
149	20230601	190600	252685650	4120	4120	4120	4120	0
150	20230601	190500	252685650	4120	4120	4120	4120	0
151	20230601	190400	252685650	4120	4120	4120	4120	0
152	20230601	190300	252685650	4120	4120	4120	4120	2371
153	20230601	190200	252685650	4120	4120	4120	4120	0
154	20230601	190100	252685650	4120	4120	4120	4120	0
155	20230601	190000	252685650	4120	4120	4120	4120	0
156	20230601	185900	252685650	4120	4120	4120	4120	0
157	20230601	185800	252685650	4120	4120	4120	4120	0
158	20230601	185700	252685650	4120	4120	4120	4120	0
159	20230601	185600	252685650	4120	4120	4120	4120	0
160	20230601	185500	252685650	4120	4120	4120	4120	0
161	20230601	185400	252685650	4120	4120	4120	4120	0
162	20230601	185300	252685650	4120	4120	4120	4120	0
163	20230601	185200	252685650	4120	4120	4120	4120	0
164	20230601	185100	252685650	4120	4120	4120	4120	0
165	20230601	185000	252685650	4120	4120	4120	4120	0
166	20230601	184900	252685650	4120	4120	4120	4120	0
167	20230601	184800	252685650	4120	4120	4120	4120	0
168	20230601	184700	252685650	4120	4120	4120	4120	0
169	20230601	184600	252685650	4120	4120	4120	4120	0
170	20230601	184500	252685650	4120	4120	4120	4120	0
171	20230601	184400	252685650	4120	4120	4120	4120	0
172	20230601	184300	252685650	4120	4120	4120	4120	0
173	20230601	184200	252685650	4120	4120	4120	4120	0
174	20230601	184100	252685650	4120	4120	4120	4120	0
175	20230601	184000	252685650	4120	4120	4120	4120	0
176	20230601	183900	252685650	4120	4120	4120	4120	0
177	20230601	183800	252685650	4120	4120	4120	4120	0
178	20230601	183700	252685650	4120	4120	4120	4120	0
179	20230601	183600	252685650	4120	4120	4120	4120	0
180	20230601	183500	252685650	4120	4120	4120	4120	0
181	20230601	183400	252685650	4120	4120	4120	4120	0
182	20230601	183300	252685650	4120	4120	4120	4120	2371
183	20230601	183200	252685650	4120	4120	4120	4120	0
184	20230601	183100	252685650	4120	4120	4120	4120	0
185	20230601	183000	252685650	4120	4120	4120	4120	0
186	20230601	182900	252685650	4120	4120	4120	4120	0
187	20230601	182800	252685650	4120	4120	4120	4120	0
188	20230601	182700	252685650	4120	4120	4120	4120	0
189	20230601	182600	252685650	4120	4120	4120	4120	0
190	20230601	182500	252685650	4120	4120	4120	4120	0
191	20230601	182400	252685650	4120	4120	4120	4120	0
192	20230601	182300	252685650	4120	4120	4120	4120	0
193	20230601	182200	252685650	4120	4120	4120	4120	0
194	20230601	182100	252685650	4120	4120	4120	4120	0
195	20230601	182000	252685650	4120	4120	4120	4120	0
196	20230601	181900	252685650	4120	4120	4120	4120	0
197	20230601	181800	252685650	4120	4120	4120	4120	0
198	20230601	181700	252685650	4120	4120	4120	4120	0
199	20230601	181600	252685650	4120	4120	4120	4120	0
200	20230601	181500	252685650	4120	4120	4120	4120	0
201	20230601	181400	252685650	4120	4120	4120	4120	0
202	20230601	181300	252685650	4120	4120	4120	4120	0
203	20230601	181200	252685650	4120	4120	4120	4120	0
204	20230601	181100	252685650	4120	4120	4120	4120	0
205	20230601	181000	252685650	4120	4120	4120	4120	0
206	20230601	180900	252685650	4120	4120	4120	4120	0
207	20230601	180800	252685650	4120	4120	4120	4120	0
208	20230601	180700	252685650	4120	4120	4120	4120	0
209	20230601	180600	252685650	4120	4120	4120	4120	0
210	20230601	180500	252685650	4120	4120	4120	4120	0
211	20230601	180400	252685650	4120	4120	4120	4120	0
212	20230601	180300	252685650	4120	4120	4120	4120	2371
213	20230601	180200	252685650	4120	4120	4120	4120	0
214	20230601	180100	252685650	4120	4120	4120	4120	0
215	20230601	180000	252685650	4120	4120	4120	4120	0
216	20230601	175900	252685650	4120	4120	4120	4120	0
217	20230601	175800	252685650	4120	4120	4120	4120	0
218	20230601	175700	252685650	4120	4120	4120	4120	0
219	20230601	175600	252685650	4120	4120	4120	4120	0
220	20230601	175500	252685650	4120	4120	4120	4120	0
221	20230601	175400	252685650	4120	4120	4120	4120	0
222	20230601	175300	252685650	4120	4120	4120	4120	0
223	20230601	175200	252685650	4120	4120	4120	4120	0
224	20230601	175100	252685650	4120	4120	4120	4120	0
225	20230601	175000	252685650	4120	4120	4120	4120	0
226	20230601	174900	252685650	4120	4120	4120	4120	0
227	20230601	174800	252685650	4120	4120	4120	4120	0
228	20230601	174700	252685650	4120	4120	4120	4120	0
229	20230601	174600	252685650	4120	4120	4120	4120	0
230	20230601	174500	252685650	4120	4120	4120	4120	0
231	20230601	174400	252685650	4120	4120	4120	4120	0
232	20230601	174300	252685650	4120	4120	4120	4120	0
233	20230601	174200	252685650	4120	4120	4120	4120	0
234	20230601	174100	252685650	4120	4120	4120	4120	0
235	20230601	174000	252685650	4120	4120	4120	4120	0
236	20230601	173900	252685650	4120	4120	4120	4120	0
237	20230601	173800	252685650	4120	4120	4120	4120	0
238	20230601	173700	252685650	4120	4120	4120	4120	0
239	20230601	173600	252685650	4120	4120	4120	4120	0
240	20230601	173500	252685650	4120	4120	4120	4120	0
241	20230601	173400	252685650	4120	4120	4120	4120	0
242	20230601	173300	252685650	4120	4120	4120	4120	2371
243	20230601	173200	252685650	4120	4120	4120	4120	0
244	20230601	173100	252685650	4120	4120	4120	4120	0
245	20230601	173000	252685650	4120	4120	4120	4120	0
246	20230601	172900	252685650	4120	4120	4120	4120	0
247	20230601	172800	252685650	4120	4120	4120	4120	0
248	20230601	172700	252685650	4120	4120	4120	4120	0
249	20230601	172600	252685650	4120	4120	4120	4120	0
250	20230601	172500	252685650	4120	4120	4120	4120	0
251	20230601	172400	252685650	4120	4120	4120	4120	0
252	20230601	172300	252685650	4120	4120	4120	4120	0
253	20230601	172200	252685650	4120	4120	4120	4120	0
254	20230601	172100	252685650	4120	4120	4120	4120	0
255	20230601	172000	252685650	4120	4120	4120	4120	0
256	20230601	171900	252685650	4120	4120	4120	4120	0
257	20230601	171800	252685650	4120	4120	4120	4120	0
258	20230601	171700	252685650	4120	4120	4120	4120	0
259	20230601	171600	252685650	4120	4120	4120	4120	0
260	20230601	171500	252685650	4120	4120	4120	4120	0
261	20230601	171400	252685650	4120	4120	4120	4120	0
262	20230601	171300	252685650	4120	4120	4120	4120	0
263	20230601	171200	252685650	4120	4120	4120	4120	0
264	20230601	171100	252685650	4120	4120	4120	4120	0
265	20230601	171000	252685650	4120	4120	4120	4120	0
266	20230601	170900	252685650	4120	4120	4120	4120	0
267	20230601	170800	252685650	4120	4120	4120	4120	0
268	20230601	170700	252685650	4120	4120	4120	4120	0
269	20230601	170600	252685650	4120	4120	4120	4120	0
270	20230601	170500	252685650	4120	4120	4120	4120	0
271	20230601	170400	252685650	4120	4120	4120	4120	0
272	20230601	170300	252685650	4120	4120	4120	4120	2371
273	20230601	170200	252685650	4120	4120	4120	4120	0
274	20230601	170100	252685650	4120	4120	4120	4120	0
275	20230601	170000	252685650	4120	4120	4120	4120	0
276	20230601	165900	252685650	4120	4120	4120	4120	0
277	20230601	165800	252685650	4120	4120	4120	4120	0
278	20230601	165700	252685650	4120	4120	4120	4120	0
279	20230601	165600	252685650	4120	4120	4120	4120	0
280	20230601	165500	252685650	4120	4120	4120	4120	0
281	20230601	165400	252685650	4120	4120	4120	4120	0
282	20230601	165300	252685650	4120	4120	4120	4120	0
283	20230601	165200	252685650	4120	4120	4120	4120	0
284	20230601	165100	252685650	4120	4120	4120	4120	0
285	20230601	165000	252685650	4120	4120	4120	4120	0
286	20230601	164900	252685650	4120	4120	4120	4120	0
287	20230601	164800	252685650	4120	4120	4120	4120	0
288	20230601	164700	252685650	4120	4120	4120	4120	0
289	20230601	164600	252685650	4120	4120	4120	4120	0
290	20230601	164500	252685650	4120	4120	4120	4120	0
291	20230601	164400	252685650	4120	4120	4120	4120	0
292	20230601	164300	252685650	4120	4120	4120	4120	0
293	20230601	164200	252685650	4120	4120	4120	4120	0
294	20230601	164100	252685650	4120	4120	4120	4120	0
295	20230601	164000	252685650	4120	4120	4120	4120	0
296	20230601	163900	252685650	4120	4120	4120	4120	0
297	20230601	163800	252685650	4120	4120	4120	4120	0
298	20230601	163700	252685650	4120	4120	4120	4120	0
299	20230601	163600	252685650	4120	4120	4120	4120	0
300	20230601	163500	252685650	4120	4120	4120	4120	0
301	20230601	163400	252685650	4120	4120	4120	4120	0
302	20230601	163300	252685650	4120	4120	4120	4120	2371
303	20230601	163200	252685650	4120	4120	4120	4120	0
304	20230601	163100	252685650	4120	4120	4120	4120	0
305	20230601	163000	252685650	4120	4120	4120	4120	0
306	20230601	162900	252685650	4120	4120	4120	4120	0
307	20230601	162800	252685650	4120	4120	4120	4120	0
308	20230601	162700	252685650	4120	4120	4120	4120	0
309	20230601	162600	252685650	4120	4120	4120	4120	0
310	20230601	162500	252685650	4120	4120	4120	4120	0
311	20230601	162400	252685650	4120	4120	4120	4120	0
312	20230601	162300	252685650	4120	4120	4120	4120	0
313	20230601	162200	252685650	4120	4120	4120	4120	0
314	20230601	162100	252685650	4120	4120	4120	4120	0
315	20230601	162000	252685650	4120	4120	4120	4120	0
316	20230601	161900	252685650	4120	4120	4120	4120	0
317	20230601	161800	252685650	4120	4120	4120	4120	0
318	20230601	161700	252685650	4120	4120	4120	4120	0
319	20230601	161600	252685650	4120	4120	4120	4120	0
320	20230601	161500	252685650	4120	4120	4120	4120	0
321	20230601	161400	252685650	4120	4120	4120	4120	0
322	20230601	161300	252685650	4120	4120	4120	4120	0
323	20230601	161200	252685650	4120	4120	4120	4120	0
324	20230601	161100	252685650	4120	4120	4120	4120	0
325	20230601	161000	252685650	4120	4120	4120	4120	0
326	20230601	160900	252685650	4120	4120	4120	4120	0
327	20230601	160800	252685650	4120	4120	4120	4120	0
328	20230601	160700	252685650	4120	4120	4120	4120	0
329	20230601	160600	252685650	4120	4120	4120	4120	0
330	20230601	160500	252685650	4120	4120	4120	4120	0
331	20230601	160400	252685650	4120	4120	4120	4120	0
332	20230601	160300	252685650	4120	4120	4120	4120	2371
333	20230601	160200	252685650	4120	4120	4120	4120	0
334	20230601	160100	252685650	4120	4120	4120	4120	0
335	20230601	160000	252685650	4120	4120	4120	4120	0
336	20230601	155900	252685650	4120	4120	4120	4120	0
337	20230601	155800	252685650	4120	4120	4120	4120	0
338	20230601	155700	252685650	4120	4120	4120	4120	0
339	20230601	155600	252685650	4120	4120	4120	4120	0
340	20230601	155500	252685650	4120	4120	4120	4120	0
341	20230601	155400	252685650	4120	4120	4120	4120	0
342	20230601	155300	252685650	4120	4120	4120	4120	0
343	20230601	155200	252685650	4120	4120	4120	4120	0
344	20230601	155100	252685650	4120	4120	4120	4120	0
345	20230601	155000	252685650	4120	4120	4120	4120	0
346	20230601	154900	252685650	4120	4120	4120	4120	0
347	20230601	154800	252685650	4120	4120	4120	4120	0
348	20230601	154700	252685650	4120	4120	4120	4120	0
349	20230601	154600	252685650	4120	4120	4120	4120	0
350	20230601	154500	252685650	4120	4120	4120	4120	0
351	20230601	154400	252685650	4120	4120	4120	4120	0
352	20230601	154300	252685650	4120	4120	4120	4120	0
353	20230601	154200	252685650	4120	4120	4120	4120	0
354	20230601	154100	252685650	4120	4120	4120	4120	0
355	20230601	154000	252685650	4120	4120	4120	4120	0
356	20230601	153900	252685650	4120	4120	4120	4120	0
357	20230601	153800	252685650	4120	4120	4120	4120	0
358	20230601	153700	252685650	4120	4120	4120	4120	0
359	20230601	153600	252685650	4120	4120	4120	4120	0
360	20230601	153500	252685650	4120	4120	4120	4120	0
361	20230601	153400	252685650	4120	4120	4120	4120	0
362	20230601	153300	252685650	4120	4120	4120	4120	2371
363	20230601	153200	252685650	4120	4120	4120	4120	0
364	20230601	153100	252685650	4120	4120	4120	4120	0
365	20230601	153000	252685650	4120	4120	4120	4120	2371
366	20230601	152900	242917130	4120	4120	4120	4120	0
367	20230601	152800	242917130	4120	4120	4120	4120	0
368	20230601	152700	242917130	4120	4120	4120	4120	0
369	20230601	152600	242917130	4120	4120	4120	4120	0
370	20230601	152500	242917130	4120	4120	4120	4120	0
371	20230601	152400	242917130	4120	4120	4120	4120	0
372	20230601	152300	242917130	4120	4120	4120	4120	0
373	20230601	152200	242917130	4120	4120	4120	4120	0
374	20230601	152100	242917130	4120	4120	4120	4120	0
375	20230601	152000	242917130	4120	4120	4120	4120	0
376	20230601	151900	242917130	4120	4120	4120	4120	0
377	20230601	151800	242917130	4120	4110	4120	4110	5
378	20230601	151700	242896570	4100	4100	4110	4085	1179
379	20230601	151600	238076990	4115	4110	4115	4070	3271
380	20230601	151500	224740475	4095	4105	4105	4095	2100
381	20230601	151400	216140690	4110	4090	4110	4090	259
382	20230601	151300	215080485	4120	4110	4120	4065	4001
383	20230601	151200	198769085	4120	4120	4120	4120	5
384	20230601	151100	198748485	4095	4115	4115	4095	4004
385	20230601	151000	182345590	4115	4115	4115	4110	384
386	20230601	150900	180767075	4115	4115	4115	4115	0
387	20230601	150800	180767075	4115	4115	4115	4115	0
388	20230601	150700	180767075	4115	4115	4115	4115	0
389	20230601	150600	180767075	4115	4115	4115	4115	0
390	20230601	150500	180767075	4115	4115	4115	4115	0
391	20230601	150400	180767075	4115	4115	4115	4115	0
392	20230601	150300	180767075	4115	4115	4115	4115	0
393	20230601	150200	180767075	4115	4115	4115	4115	0
394	20230601	150100	180767075	4115	4115	4115	4115	0
395	20230601	150000	180767075	4115	4115	4115	4115	16
396	20230601	145900	180701235	4115	4115	4115	4115	109
397	20230601	145800	180252700	4110	4110	4110	4110	130
398	20230601	145700	179718400	4110	4110	4110	4110	530
399	20230601	145600	177540100	4110	4110	4110	4110	0
400	20230601	145500	177540100	4110	4110	4110	4110	500
401	20230601	145400	175485100	4115	4115	4115	4115	235
402	20230601	145300	174518075	4115	4115	4115	4115	50
403	20230601	145200	174312325	4115	4115	4115	4115	15
404	20230601	145100	174250600	4115	4115	4115	4115	25
405	20230601	145000	174147725	4115	4115	4115	4115	0
406	20230601	144900	174147725	4115	4115	4115	4115	10
407	20230601	144800	174106575	4115	4115	4115	4115	2
408	20230601	144700	174098345	4120	4120	4120	4120	0
409	20230601	144600	174098345	4120	4120	4120	4120	0
410	20230601	144500	174098345	4120	4120	4120	4120	0
411	20230601	144400	174098345	4120	4125	4125	4120	2
412	20230601	144300	174090100	4120	4120	4120	4120	0
413	20230601	144200	174090100	4120	4110	4120	4110	331
414	20230601	144100	172729680	4110	4110	4110	4110	7
415	20230601	144000	172700910	4105	4105	4105	4105	20
416	20230601	143900	172618810	4105	4105	4105	4105	0
417	20230601	143800	172618810	4105	4105	4105	4105	0
418	20230601	143700	172618810	4105	4110	4110	4105	190
419	20230601	143600	171838810	4105	4105	4105	4105	94
420	20230601	143500	171452940	4105	4105	4105	4105	300
421	20230601	143400	170221440	4110	4110	4110	4110	0
422	20230601	143300	170221440	4110	4110	4110	4110	0
423	20230601	143200	170221440	4110	4110	4110	4110	0
424	20230601	143100	170221440	4110	4110	4110	4110	0
425	20230601	143000	170221440	4110	4110	4110	4110	0
426	20230601	142900	170221440	4110	4110	4110	4110	0
427	20230601	142800	170221440	4110	4110	4110	4110	20
428	20230601	142700	170139240	4110	4110	4110	4110	0
429	20230601	142600	170139240	4110	4110	4110	4110	5
430	20230601	142500	170118690	4110	4110	4110	4110	0
431	20230601	142400	170118690	4110	4110	4110	4110	0
432	20230601	142300	170118690	4110	4110	4110	4110	0
433	20230601	142200	170118690	4110	4110	4110	4110	0
434	20230601	142100	170118690	4110	4110	4110	4110	0
435	20230601	142000	170118690	4110	4110	4110	4110	0
436	20230601	141900	170118690	4110	4110	4110	4110	0
437	20230601	141800	170118690	4110	4110	4110	4110	8
438	20230601	141700	170085810	4110	4110	4110	4110	0
439	20230601	141600	170085810	4110	4110	4110	4110	0
440	20230601	141500	170085810	4110	4110	4110	4110	8
441	20230601	141400	170052930	4105	4105	4105	4105	0
442	20230601	141300	170052930	4105	4105	4105	4105	247
443	20230601	141200	169038995	4105	4105	4105	4105	8
444	20230601	141100	169006155	4105	4105	4105	4105	8
445	20230601	141000	168973315	4105	4105	4105	4105	8
446	20230601	140900	168940475	4105	4105	4105	4105	102
447	20230601	140800	168521765	4105	4105	4105	4105	0
448	20230601	140700	168521765	4105	4105	4105	4105	0
449	20230601	140600	168521765	4105	4105	4105	4105	8
450	20230601	140500	168488925	4105	4105	4105	4105	219
451	20230601	140400	167589930	4105	4105	4105	4105	0
452	20230601	140300	167589930	4105	4105	4105	4105	0
453	20230601	140200	167589930	4105	4105	4105	4105	2
454	20230601	140100	167581720	4105	4105	4105	4105	9
455	20230601	140000	167544775	4100	4100	4100	4100	0
456	20230601	135900	167544775	4100	4115	4115	4100	4589
457	20230601	135800	148726255	4120	4120	4120	4120	20
458	20230601	135700	148643855	4115	4115	4115	4115	0
459	20230601	135600	148643855	4115	4115	4115	4115	0
460	20230601	135500	148643855	4115	4115	4115	4115	0
461	20230601	135400	148643855	4115	4115	4115	4115	0
462	20230601	135300	148643855	4115	4115	4115	4115	30
463	20230601	135200	148520405	4115	4115	4115	4115	0
464	20230601	135100	148520405	4115	4115	4115	4115	200
465	20230601	135000	147697405	4120	4120	4120	4120	0
466	20230601	134900	147697405	4120	4120	4120	4120	3
467	20230601	134800	147685045	4120	4120	4120	4120	0
468	20230601	134700	147685045	4120	4120	4120	4120	28
469	20230601	134600	147569685	4120	4120	4120	4120	0
470	20230601	134500	147569685	4120	4120	4120	4120	0
471	20230601	134400	147569685	4120	4120	4120	4120	0
472	20230601	134300	147569685	4120	4120	4120	4120	300
473	20230601	134200	146333685	4120	4120	4120	4120	0
474	20230601	134100	146333685	4120	4120	4120	4120	0
475	20230601	134000	146333685	4120	4120	4120	4120	200
476	20230601	133900	145509685	4120	4120	4120	4120	0
477	20230601	133800	145509685	4120	4120	4120	4120	100
478	20230601	133700	145097685	4120	4120	4120	4120	0
479	20230601	133600	145097685	4120	4120	4120	4120	0
480	20230601	133500	145097685	4120	4120	4120	4120	0
481	20230601	133400	145097685	4120	4120	4120	4120	85
482	20230601	133300	144747485	4125	4125	4125	4125	0
483	20230601	133200	144747485	4125	4125	4125	4125	0
484	20230601	133100	144747485	4125	4125	4125	4125	0
485	20230601	133000	144747485	4125	4125	4125	4125	0
486	20230601	132900	144747485	4125	4125	4125	4125	20
487	20230601	132800	144664985	4125	4125	4125	4125	24
488	20230601	132700	144565985	4125	4125	4125	4125	0
489	20230601	132600	144565985	4125	4125	4125	4125	0
490	20230601	132500	144565985	4125	4125	4125	4125	0
491	20230601	132400	144565985	4125	4125	4125	4125	1
492	20230601	132300	144561860	4125	4125	4125	4125	0
493	20230601	132200	144561860	4125	4125	4125	4125	0
494	20230601	132100	144561860	4125	4125	4125	4125	0
495	20230601	132000	144561860	4125	4125	4125	4125	0
496	20230601	131900	144561860	4125	4125	4125	4125	0
497	20230601	131800	144561860	4125	4125	4125	4125	0
498	20230601	131700	144561860	4125	4125	4125	4125	0
499	20230601	131600	144561860	4125	4125	4125	4125	0
500	20230601	131500	144561860	4125	4125	4125	4125	0
501	20230601	131400	144561860	4125	4125	4125	4125	0
502	20230601	131300	144561860	4125	4125	4125	4125	0
503	20230601	131200	144561860	4125	4125	4125	4125	0
504	20230601	131100	144561860	4125	4125	4125	4125	0
505	20230601	131000	144561860	4125	4125	4125	4125	0
506	20230601	130900	144561860	4125	4125	4125	4125	0
507	20230601	130800	144561860	4125	4125	4125	4125	0
508	20230601	130700	144561860	4125	4125	4125	4125	0
509	20230601	130600	144561860	4125	4125	4125	4125	0
510	20230601	130500	144561860	4125	4125	4125	4125	0
511	20230601	130400	144561860	4125	4125	4125	4125	0
512	20230601	130300	144561860	4125	4125	4125	4125	0
513	20230601	130200	144561860	4125	4120	4125	4120	271
514	20230601	130100	143445335	4120	4120	4120	4120	0
515	20230601	130000	143445335	4120	4120	4120	4120	15
516	20230601	125900	143383535	4120	4120	4120	4120	0
517	20230601	125800	143383535	4120	4120	4120	4120	0
518	20230601	125700	143383535	4120	4120	4120	4120	0
519	20230601	125600	143383535	4120	4120	4120	4120	0
520	20230601	125500	143383535	4120	4120	4120	4120	0
521	20230601	125400	143383535	4120	4120	4120	4120	0
522	20230601	125300	143383535	4120	4120	4120	4120	7
523	20230601	125200	143354695	4120	4120	4120	4120	100
524	20230601	125100	142942695	4125	4125	4125	4125	0
525	20230601	125000	142942695	4125	4125	4125	4125	0
526	20230601	124900	142942695	4125	4125	4125	4125	0
527	20230601	124800	142942695	4125	4125	4125	4125	0
528	20230601	124700	142942695	4125	4125	4125	4125	50
529	20230601	124600	142736445	4125	4125	4125	4125	0
530	20230601	124500	142736445	4125	4125	4125	4125	0
531	20230601	124400	142736445	4125	4125	4125	4125	0
532	20230601	124300	142736445	4125	4125	4125	4125	300
533	20230601	124200	141498945	4125	4125	4125	4120	104
534	20230601	124100	141069960	4125	4120	4125	4120	3
535	20230601	124000	141057595	4125	4125	4125	4125	0
536	20230601	123900	141057595	4125	4125	4125	4125	0
537	20230601	123800	141057595	4125	4125	4125	4125	0
538	20230601	123700	141057595	4125	4125	4125	4125	0
539	20230601	123600	141057595	4125	4125	4125	4125	0
540	20230601	123500	141057595	4125	4125	4125	4125	0
541	20230601	123400	141057595	4125	4125	4125	4125	0
542	20230601	123300	141057595	4125	4125	4125	4125	0
543	20230601	123200	141057595	4125	4125	4125	4125	0
544	20230601	123100	141057595	4125	4125	4125	4125	0
545	20230601	123000	141057595	4125	4125	4125	4125	0
546	20230601	122900	141057595	4125	4125	4125	4125	0
547	20230601	122800	141057595	4125	4125	4125	4125	0
548	20230601	122700	141057595	4125	4125	4125	4125	0
549	20230601	122600	141057595	4125	4125	4125	4125	0
550	20230601	122500	141057595	4125	4125	4125	4125	0
551	20230601	122400	141057595	4125	4125	4125	4125	0
552	20230601	122300	141057595	4125	4125	4125	4125	0
553	20230601	122200	141057595	4125	4125	4125	4125	1
554	20230601	122100	141053470	4125	4125	4125	4125	0
555	20230601	122000	141053470	4125	4125	4125	4125	1
556	20230601	121900	141049345	4120	4120	4120	4120	0
557	20230601	121800	141049345	4120	4120	4120	4120	0
558	20230601	121700	141049345	4120	4120	4120	4120	0
559	20230601	121600	141049345	4120	4120	4120	4120	0
560	20230601	121500	141049345	4120	4120	4120	4120	0
561	20230601	121400	141049345	4120	4120	4120	4120	30
562	20230601	121300	140925745	4125	4125	4125	4125	0
563	20230601	121200	140925745	4125	4125	4125	4125	300
564	20230601	121100	139688245	4125	4125	4125	4125	0
565	20230601	121000	139688245	4125	4125	4125	4125	0
566	20230601	120900	139688245	4125	4125	4125	4125	1
567	20230601	120800	139684120	4125	4125	4125	4125	0
568	20230601	120700	139684120	4125	4125	4125	4125	73
569	20230601	120600	139382995	4130	4130	4130	4130	3
570	20230601	120500	139370605	4130	4130	4130	4130	1
571	20230601	120400	139366475	4125	4125	4125	4125	0
572	20230601	120300	139366475	4125	4125	4125	4125	220
573	20230601	120200	138458975	4125	4125	4125	4125	5
574	20230601	120100	138438350	4125	4125	4125	4125	20
575	20230601	120000	138355850	4125	4125	4125	4125	140
576	20230601	115900	137778350	4130	4130	4130	4130	0
577	20230601	115800	137778350	4130	4130	4130	4130	0
578	20230601	115700	137778350	4130	4130	4130	4130	1
579	20230601	115600	137774220	4125	4125	4125	4125	0
580	20230601	115500	137774220	4125	4125	4125	4125	1
581	20230601	115400	137770095	4130	4125	4130	4125	2
582	20230601	115300	137761840	4135	4135	4135	4135	1
583	20230601	115200	137757705	4125	4130	4130	4125	30
584	20230601	115100	137633810	4130	4130	4130	4130	0
585	20230601	115000	137633810	4130	4130	4130	4130	0
586	20230601	114900	137633810	4130	4130	4130	4130	0
587	20230601	114800	137633810	4130	4130	4130	4130	0
588	20230601	114700	137633810	4130	4130	4130	4130	0
589	20230601	114600	137633810	4130	4130	4130	4130	0
590	20230601	114500	137633810	4130	4130	4130	4125	9
591	20230601	114400	137596675	4125	4130	4130	4125	54
592	20230601	114300	137373755	4135	4130	4135	4125	48
593	20230601	114200	137175650	4130	4110	4130	4110	4975
594	20230601	114100	116713615	4105	4105	4105	4105	30
595	20230601	114000	116590465	4110	4110	4110	4110	0
596	20230601	113900	116590465	4110	4110	4110	4110	0
597	20230601	113800	116590465	4110	4110	4110	4110	0
598	20230601	113700	116590465	4110	4110	4110	4110	0
599	20230601	113600	116590465	4110	4110	4110	4110	0
600	20230601	113500	116590465	4110	4110	4110	4110	0
601	20230601	113400	116590465	4110	4110	4110	4110	0
602	20230601	113300	116590465	4110	4110	4110	4110	0
603	20230601	113200	116590465	4110	4110	4110	4110	0
604	20230601	113100	116590465	4110	4110	4110	4110	0
605	20230601	113000	116590465	4110	4110	4110	4110	1
606	20230601	112900	116586355	4105	4105	4105	4105	0
607	20230601	112800	116586355	4105	4105	4105	4105	0
608	20230601	112700	116586355	4105	4105	4105	4105	0
609	20230601	112600	116586355	4105	4105	4105	4105	0
610	20230601	112500	116586355	4105	4105	4105	4105	0
611	20230601	112400	116586355	4105	4105	4105	4105	2
612	20230601	112300	116578145	4110	4110	4110	4110	1
613	20230601	112200	116574035	4100	4100	4100	4100	0
614	20230601	112100	116574035	4100	4100	4100	4100	0
615	20230601	112000	116574035	4100	4100	4100	4100	0
616	20230601	111900	116574035	4100	4100	4100	4100	0
617	20230601	111800	116574035	4100	4100	4100	4100	0
618	20230601	111700	116574035	4100	4100	4100	4100	0
619	20230601	111600	116574035	4100	4110	4110	4100	501
620	20230601	111500	114519910	4105	4105	4105	4105	436
621	20230601	111400	112730130	4105	4105	4105	4105	1
622	20230601	111300	112726025	4100	4100	4100	4100	10
623	20230601	111200	112685025	4100	4100	4100	4100	0
624	20230601	111100	112685025	4100	4100	4100	4100	0
625	20230601	111000	112685025	4100	4100	4100	4100	1
626	20230601	110900	112680925	4090	4100	4100	4090	510
627	20230601	110800	110592085	4100	4100	4100	4100	0
628	20230601	110700	110592085	4100	4080	4100	4080	11
629	20230601	110600	110547185	4085	4110	4110	4085	231
630	20230601	110500	109602995	4105	4105	4110	4090	177
631	20230601	110400	108878005	4110	4110	4110	4110	0
632	20230601	110300	108878005	4110	4120	4120	4070	18318
633	20230601	110200	34217205	4120	4120	4120	4120	0
634	20230601	110100	34217205	4120	4120	4120	4120	1
635	20230601	110000	34213085	4100	4100	4100	4100	0
636	20230601	105900	34213085	4100	4115	4115	4100	517
637	20230601	105800	32092610	4120	4120	4120	4120	50
638	20230601	105700	31886610	4120	4120	4120	4120	0
639	20230601	105600	31886610	4120	4120	4120	4120	0
640	20230601	105500	31886610	4120	4120	4120	4120	0
641	20230601	105400	31886610	4120	4120	4120	4120	0
642	20230601	105300	31886610	4120	4120	4120	4120	0
643	20230601	105200	31886610	4120	4120	4120	4120	0
644	20230601	105100	31886610	4120	4120	4120	4120	0
645	20230601	105000	31886610	4120	4120	4120	4120	0
646	20230601	104900	31886610	4120	4120	4120	4120	0
647	20230601	104800	31886610	4120	4120	4120	4120	0
648	20230601	104700	31886610	4120	4120	4120	4120	0
649	20230601	104600	31886610	4120	4120	4120	4120	0
650	20230601	104500	31886610	4120	4120	4120	4120	1
651	20230601	104400	31882490	4125	4125	4125	4125	0
652	20230601	104300	31882490	4125	4125	4125	4125	0
653	20230601	104200	31882490	4125	4125	4125	4125	0
654	20230601	104100	31882490	4125	4125	4125	4125	1
655	20230601	104000	31878365	4130	4130	4130	4130	0
656	20230601	103900	31878365	4130	4130	4130	4130	0
657	20230601	103800	31878365	4130	4130	4130	4130	0
658	20230601	103700	31878365	4130	4130	4130	4130	90
659	20230601	103600	31506665	4130	4130	4130	4130	1
660	20230601	103500	31502535	4120	4120	4120	4120	0
661	20230601	103400	31502535	4120	4120	4120	4120	2
662	20230601	103300	31494295	4125	4125	4130	4125	3
663	20230601	103200	31481915	4130	4130	4130	4130	1
664	20230601	103100	31477785	4130	4130	4130	4130	40
665	20230601	103000	31312585	4130	4130	4130	4130	3
666	20230601	102900	31300195	4130	4125	4130	4125	386
667	20230601	102800	29707940	4125	4125	4125	4125	200
668	20230601	102700	28882940	4125	4125	4125	4125	50
669	20230601	102600	28676690	4120	4120	4120	4120	6
670	20230601	102500	28651970	4120	4120	4120	4120	0
671	20230601	102400	28651970	4120	4115	4120	4115	19
672	20230601	102300	28573780	4115	4115	4115	4115	0
673	20230601	102200	28573780	4115	4115	4115	4115	235
674	20230601	102100	27606755	4115	4115	4115	4115	3
675	20230601	102000	27594410	4115	4115	4115	4115	0
676	20230601	101900	27594410	4115	4115	4115	4115	0
677	20230601	101800	27594410	4115	4115	4115	4115	1
678	20230601	101700	27590295	4115	4115	4115	4115	24
679	20230601	101600	27491535	4115	4115	4115	4115	0
680	20230601	101500	27491535	4115	4115	4115	4115	75
681	20230601	101400	27182910	4115	4115	4115	4115	200
682	20230601	101300	26359910	4115	4115	4115	4115	0
683	20230601	101200	26359910	4115	4115	4115	4115	105
684	20230601	101100	25927835	4115	4115	4115	4115	167
685	20230601	101000	25240630	4115	4115	4115	4115	700
686	20230601	100900	22360130	4115	4115	4115	4115	1
687	20230601	100800	22356015	4115	4115	4115	4105	43
688	20230601	100700	22179090	4105	4105	4105	4105	2
689	20230601	100600	22170880	4120	4120	4120	4120	1
690	20230601	100500	22166760	4110	4120	4120	4110	49
691	20230601	100400	21964895	4120	4120	4120	4120	0
692	20230601	100300	21964895	4120	4120	4120	4120	1
693	20230601	100200	21960775	4110	4110	4110	4110	0
694	20230601	100100	21960775	4110	4110	4110	4110	217
695	20230601	100000	21068905	4110	4110	4110	4110	15
696	20230601	095900	21007255	4110	4105	4110	4105	3
697	20230601	095800	20994935	4105	4105	4105	4105	0
698	20230601	095700	20994935	4105	4105	4105	4105	0
699	20230601	095600	20994935	4105	4105	4105	4105	0
700	20230601	095500	20994935	4105	4105	4105	4105	0
701	20230601	095400	20994935	4105	4105	4105	4105	1
702	20230601	095300	20990830	4090	4090	4090	4090	150
703	20230601	095200	20377330	4090	4090	4090	4090	1
704	20230601	095100	20373240	4090	4090	4090	4090	0
705	20230601	095000	20373240	4090	4100	4100	4090	100
706	20230601	094900	19963590	4105	4105	4105	4105	0
707	20230601	094800	19963590	4105	4105	4105	4105	0
708	20230601	094700	19963590	4105	4100	4105	4100	5
709	20230601	094600	19943075	4110	4110	4110	4110	1
710	20230601	094500	19938965	4115	4090	4115	4090	51
711	20230601	094400	19729175	4090	4100	4110	4090	1094
712	20230601	094300	15250735	4100	4100	4100	4100	1
713	20230601	094200	15246635	4105	4105	4105	4100	1042
714	20230601	094100	10973455	4105	4105	4105	4105	419
715	20230601	094000	9253460	4110	4110	4110	4110	0
716	20230601	093900	9253460	4110	4110	4110	4110	138
717	20230601	093800	8686280	4125	4125	4125	4125	0
718	20230601	093700	8686280	4125	4125	4125	4125	0
719	20230601	093600	8686280	4125	4125	4125	4125	0
720	20230601	093500	8686280	4125	4125	4125	4125	3
721	20230601	093400	8673905	4110	4110	4110	4110	1
722	20230601	093300	8669795	4115	4115	4115	4115	10
723	20230601	093200	8628645	4125	4125	4125	4125	1
724	20230601	093100	8624520	4125	4125	4125	4125	1
725	20230601	093000	8620395	4110	4115	4115	4110	74
726	20230601	092900	8316155	4115	4115	4115	4115	0
727	20230601	092800	8316155	4115	4115	4115	4115	0
728	20230601	092700	8316155	4115	4110	4115	4110	500
729	20230601	092600	6259655	4110	4110	4110	4110	0
730	20230601	092500	6259655	4110	4110	4110	4110	0
731	20230601	092400	6259655	4110	4110	4110	4110	0
732	20230601	092300	6259655	4110	4110	4110	4110	25
733	20230601	092200	6156905	4110	4110	4110	4110	250
734	20230601	092100	5129405	4110	4110	4110	4110	0
735	20230601	092000	5129405	4110	4110	4110	4110	0
736	20230601	091900	5129405	4110	4110	4110	4110	0
737	20230601	091800	5129405	4110	4115	4115	4110	509
738	20230601	091700	3035640	4120	4120	4120	4120	70
739	20230601	091600	2747240	4120	4120	4120	4120	0
740	20230601	091500	2747240	4120	4120	4120	4120	40
741	20230601	091400	2582440	4125	4125	4125	4125	10
742	20230601	091300	2541190	4130	4130	4130	4130	10
743	20230601	091200	2499890	4140	4140	4140	4140	0
744	20230601	091100	2499890	4140	4140	4140	4140	0
745	20230601	091000	2499890	4140	4140	4140	4140	0
746	20230601	090900	2499890	4140	4140	4140	4140	0
747	20230601	090800	2499890	4140	4140	4140	4140	0
748	20230601	090700	2499890	4140	4140	4140	4140	76
749	20230601	090600	2185250	4110	4110	4110	4110	6
750	20230601	090500	2160590	4105	4105	4105	4105	14
751	20230601	090400	2103120	4140	4140	4140	4140	0
752	20230601	090300	2103120	4140	4140	4140	4140	0
753	20230601	090200	2103120	4140	4140	4140	4140	0
754	20230601	090100	2103120	4140	4140	4140	4140	0
755	20230601	090000	2103120	4140	4140	4140	4140	483