KissMeData/009070/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201100	91042410	4135	4135	4135	4135	1049
3	20230601	201000	91042410	4135	4135	4135	4135	0
4	20230601	200900	91042410	4135	4135	4135	4135	0
5	20230601	200800	91042410	4135	4135	4135	4135	0
6	20230601	200700	91042410	4135	4135	4135	4135	0
7	20230601	200600	91042410	4135	4135	4135	4135	0
8	20230601	200500	91042410	4135	4135	4135	4135	0
9	20230601	200400	91042410	4135	4135	4135	4135	0
10	20230601	200300	91042410	4135	4135	4135	4135	0
11	20230601	200200	91042410	4135	4135	4135	4135	0
12	20230601	200100	91042410	4135	4135	4135	4135	0
13	20230601	200000	91042410	4135	4135	4135	4135	0
14	20230601	195900	91042410	4135	4135	4135	4135	0
15	20230601	195800	91042410	4135	4135	4135	4135	0
16	20230601	195700	91042410	4135	4135	4135	4135	0
17	20230601	195600	91042410	4135	4135	4135	4135	0
18	20230601	195500	91042410	4135	4135	4135	4135	0
19	20230601	195400	91042410	4135	4135	4135	4135	0
20	20230601	195300	91042410	4135	4135	4135	4135	0
21	20230601	195200	91042410	4135	4135	4135	4135	0
22	20230601	195100	91042410	4135	4135	4135	4135	0
23	20230601	195000	91042410	4135	4135	4135	4135	0
24	20230601	194900	91042410	4135	4135	4135	4135	0
25	20230601	194800	91042410	4135	4135	4135	4135	0
26	20230601	194700	91042410	4135	4135	4135	4135	0
27	20230601	194600	91042410	4135	4135	4135	4135	0
28	20230601	194500	91042410	4135	4135	4135	4135	0
29	20230601	194400	91042410	4135	4135	4135	4135	0
30	20230601	194300	91042410	4135	4135	4135	4135	0
31	20230601	194200	91042410	4135	4135	4135	4135	0
32	20230601	194100	91042410	4135	4135	4135	4135	1049
33	20230601	194000	91042410	4135	4135	4135	4135	0
34	20230601	193900	91042410	4135	4135	4135	4135	0
35	20230601	193800	91042410	4135	4135	4135	4135	0
36	20230601	193700	91042410	4135	4135	4135	4135	0
37	20230601	193600	91042410	4135	4135	4135	4135	0
38	20230601	193500	91042410	4135	4135	4135	4135	0
39	20230601	193400	91042410	4135	4135	4135	4135	0
40	20230601	193300	91042410	4135	4135	4135	4135	0
41	20230601	193200	91042410	4135	4135	4135	4135	0
42	20230601	193100	91042410	4135	4135	4135	4135	0
43	20230601	193000	91042410	4135	4135	4135	4135	0
44	20230601	192900	91042410	4135	4135	4135	4135	0
45	20230601	192800	91042410	4135	4135	4135	4135	0
46	20230601	192700	91042410	4135	4135	4135	4135	0
47	20230601	192600	91042410	4135	4135	4135	4135	0
48	20230601	192500	91042410	4135	4135	4135	4135	0
49	20230601	192400	91042410	4135	4135	4135	4135	0
50	20230601	192300	91042410	4135	4135	4135	4135	0
51	20230601	192200	91042410	4135	4135	4135	4135	0
52	20230601	192100	91042410	4135	4135	4135	4135	0
53	20230601	192000	91042410	4135	4135	4135	4135	0
54	20230601	191900	91042410	4135	4135	4135	4135	0
55	20230601	191800	91042410	4135	4135	4135	4135	0
56	20230601	191700	91042410	4135	4135	4135	4135	0
57	20230601	191600	91042410	4135	4135	4135	4135	0
58	20230601	191500	91042410	4135	4135	4135	4135	0
59	20230601	191400	91042410	4135	4135	4135	4135	0
60	20230601	191300	91042410	4135	4135	4135	4135	0
61	20230601	191200	91042410	4135	4135	4135	4135	0
62	20230601	191100	91042410	4135	4135	4135	4135	1049
63	20230601	191000	91042410	4135	4135	4135	4135	0
64	20230601	190900	91042410	4135	4135	4135	4135	0
65	20230601	190800	91042410	4135	4135	4135	4135	0
66	20230601	190700	91042410	4135	4135	4135	4135	0
67	20230601	190600	91042410	4135	4135	4135	4135	0
68	20230601	190500	91042410	4135	4135	4135	4135	0
69	20230601	190400	91042410	4135	4135	4135	4135	0
70	20230601	190300	91042410	4135	4135	4135	4135	0
71	20230601	190200	91042410	4135	4135	4135	4135	0
72	20230601	190100	91042410	4135	4135	4135	4135	0
73	20230601	190000	91042410	4135	4135	4135	4135	0
74	20230601	185900	91042410	4135	4135	4135	4135	0
75	20230601	185800	91042410	4135	4135	4135	4135	0
76	20230601	185700	91042410	4135	4135	4135	4135	0
77	20230601	185600	91042410	4135	4135	4135	4135	0
78	20230601	185500	91042410	4135	4135	4135	4135	0
79	20230601	185400	91042410	4135	4135	4135	4135	0
80	20230601	185300	91042410	4135	4135	4135	4135	0
81	20230601	185200	91042410	4135	4135	4135	4135	0
82	20230601	185100	91042410	4135	4135	4135	4135	0
83	20230601	185000	91042410	4135	4135	4135	4135	0
84	20230601	184900	91042410	4135	4135	4135	4135	0
85	20230601	184800	91042410	4135	4135	4135	4135	0
86	20230601	184700	91042410	4135	4135	4135	4135	0
87	20230601	184600	91042410	4135	4135	4135	4135	0
88	20230601	184500	91042410	4135	4135	4135	4135	0
89	20230601	184400	91042410	4135	4135	4135	4135	0
90	20230601	184300	91042410	4135	4135	4135	4135	0
91	20230601	184200	91042410	4135	4135	4135	4135	0
92	20230601	184100	91042410	4135	4135	4135	4135	1049
93	20230601	184000	91042410	4135	4135	4135	4135	0
94	20230601	183900	91042410	4135	4135	4135	4135	0
95	20230601	183800	91042410	4135	4135	4135	4135	0
96	20230601	183700	91042410	4135	4135	4135	4135	0
97	20230601	183600	91042410	4135	4135	4135	4135	0
98	20230601	183500	91042410	4135	4135	4135	4135	0
99	20230601	183400	91042410	4135	4135	4135	4135	0
100	20230601	183300	91042410	4135	4135	4135	4135	0
101	20230601	183200	91042410	4135	4135	4135	4135	0
102	20230601	183100	91042410	4135	4135	4135	4135	0
103	20230601	183000	91042410	4135	4135	4135	4135	0
104	20230601	182900	91042410	4135	4135	4135	4135	0
105	20230601	182800	91042410	4135	4135	4135	4135	0
106	20230601	182700	91042410	4135	4135	4135	4135	0
107	20230601	182600	91042410	4135	4135	4135	4135	0
108	20230601	182500	91042410	4135	4135	4135	4135	0
109	20230601	182400	91042410	4135	4135	4135	4135	0
110	20230601	182300	91042410	4135	4135	4135	4135	0
111	20230601	182200	91042410	4135	4135	4135	4135	0
112	20230601	182100	91042410	4135	4135	4135	4135	0
113	20230601	182000	91042410	4135	4135	4135	4135	0
114	20230601	181900	91042410	4135	4135	4135	4135	0
115	20230601	181800	91042410	4135	4135	4135	4135	0
116	20230601	181700	91042410	4135	4135	4135	4135	0
117	20230601	181600	91042410	4135	4135	4135	4135	0
118	20230601	181500	91042410	4135	4135	4135	4135	0
119	20230601	181400	91042410	4135	4135	4135	4135	0
120	20230601	181300	91042410	4135	4135	4135	4135	0
121	20230601	181200	91042410	4135	4135	4135	4135	0
122	20230601	181100	91042410	4135	4135	4135	4135	1049
123	20230601	181000	91042410	4135	4135	4135	4135	0
124	20230601	180900	91042410	4135	4135	4135	4135	0
125	20230601	180800	91042410	4135	4135	4135	4135	0
126	20230601	180700	91042410	4135	4135	4135	4135	0
127	20230601	180600	91042410	4135	4135	4135	4135	0
128	20230601	180500	91042410	4135	4135	4135	4135	0
129	20230601	180400	91042410	4135	4135	4135	4135	0
130	20230601	180300	91042410	4135	4135	4135	4135	0
131	20230601	180200	91042410	4135	4135	4135	4135	0
132	20230601	180100	91042410	4135	4135	4135	4135	0
133	20230601	180000	91042410	4135	4135	4135	4135	0
134	20230601	175900	91042410	4135	4135	4135	4135	0
135	20230601	175800	91042410	4135	4135	4135	4135	0
136	20230601	175700	91042410	4135	4135	4135	4135	0
137	20230601	175600	91042410	4135	4135	4135	4135	0
138	20230601	175500	91042410	4135	4135	4135	4135	0
139	20230601	175400	91042410	4135	4135	4135	4135	0
140	20230601	175300	91042410	4135	4135	4135	4135	0
141	20230601	175200	91042410	4135	4135	4135	4135	0
142	20230601	175100	91042410	4135	4135	4135	4135	0
143	20230601	175000	91042410	4135	4135	4135	4135	0
144	20230601	174900	91042410	4135	4135	4135	4135	0
145	20230601	174800	91042410	4135	4135	4135	4135	0
146	20230601	174700	91042410	4135	4135	4135	4135	0
147	20230601	174600	91042410	4135	4135	4135	4135	0
148	20230601	174500	91042410	4135	4135	4135	4135	0
149	20230601	174400	91042410	4135	4135	4135	4135	0
150	20230601	174300	91042410	4135	4135	4135	4135	0
151	20230601	174200	91042410	4135	4135	4135	4135	0
152	20230601	174100	91042410	4135	4135	4135	4135	1049
153	20230601	174000	91042410	4135	4135	4135	4135	0
154	20230601	173900	91042410	4135	4135	4135	4135	0
155	20230601	173800	91042410	4135	4135	4135	4135	0
156	20230601	173700	91042410	4135	4135	4135	4135	0
157	20230601	173600	91042410	4135	4135	4135	4135	0
158	20230601	173500	91042410	4135	4135	4135	4135	0
159	20230601	173400	91042410	4135	4135	4135	4135	0
160	20230601	173300	91042410	4135	4135	4135	4135	0
161	20230601	173200	91042410	4135	4135	4135	4135	0
162	20230601	173100	91042410	4135	4135	4135	4135	0
163	20230601	173000	91042410	4135	4135	4135	4135	0
164	20230601	172900	91042410	4135	4135	4135	4135	0
165	20230601	172800	91042410	4135	4135	4135	4135	0
166	20230601	172700	91042410	4135	4135	4135	4135	0
167	20230601	172600	91042410	4135	4135	4135	4135	0
168	20230601	172500	91042410	4135	4135	4135	4135	0
169	20230601	172400	91042410	4135	4135	4135	4135	0
170	20230601	172300	91042410	4135	4135	4135	4135	0
171	20230601	172200	91042410	4135	4135	4135	4135	0
172	20230601	172100	91042410	4135	4135	4135	4135	0
173	20230601	172000	91042410	4135	4135	4135	4135	0
174	20230601	171900	91042410	4135	4135	4135	4135	0
175	20230601	171800	91042410	4135	4135	4135	4135	0
176	20230601	171700	91042410	4135	4135	4135	4135	0
177	20230601	171600	91042410	4135	4135	4135	4135	0
178	20230601	171500	91042410	4135	4135	4135	4135	0
179	20230601	171400	91042410	4135	4135	4135	4135	0
180	20230601	171300	91042410	4135	4135	4135	4135	0
181	20230601	171200	91042410	4135	4135	4135	4135	0
182	20230601	171100	91042410	4135	4135	4135	4135	1049
183	20230601	171000	91042410	4135	4135	4135	4135	0
184	20230601	170900	91042410	4135	4135	4135	4135	0
185	20230601	170800	91042410	4135	4135	4135	4135	0
186	20230601	170700	91042410	4135	4135	4135	4135	0
187	20230601	170600	91042410	4135	4135	4135	4135	0
188	20230601	170500	91042410	4135	4135	4135	4135	0
189	20230601	170400	91042410	4135	4135	4135	4135	0
190	20230601	170300	91042410	4135	4135	4135	4135	0
191	20230601	170200	91042410	4135	4135	4135	4135	0
192	20230601	170100	91042410	4135	4135	4135	4135	0
193	20230601	170000	91042410	4135	4135	4135	4135	0
194	20230601	165900	91042410	4135	4135	4135	4135	0
195	20230601	165800	91042410	4135	4135	4135	4135	0
196	20230601	165700	91042410	4135	4135	4135	4135	0
197	20230601	165600	91042410	4135	4135	4135	4135	0
198	20230601	165500	91042410	4135	4135	4135	4135	0
199	20230601	165400	91042410	4135	4135	4135	4135	0
200	20230601	165300	91042410	4135	4135	4135	4135	0
201	20230601	165200	91042410	4135	4135	4135	4135	0
202	20230601	165100	91042410	4135	4135	4135	4135	0
203	20230601	165000	91042410	4135	4135	4135	4135	0
204	20230601	164900	91042410	4135	4135	4135	4135	0
205	20230601	164800	91042410	4135	4135	4135	4135	0
206	20230601	164700	91042410	4135	4135	4135	4135	0
207	20230601	164600	91042410	4135	4135	4135	4135	0
208	20230601	164500	91042410	4135	4135	4135	4135	0
209	20230601	164400	91042410	4135	4135	4135	4135	0
210	20230601	164300	91042410	4135	4135	4135	4135	0
211	20230601	164200	91042410	4135	4135	4135	4135	0
212	20230601	164100	91042410	4135	4135	4135	4135	1049
213	20230601	164000	91042410	4135	4135	4135	4135	0
214	20230601	163900	91042410	4135	4135	4135	4135	0
215	20230601	163800	91042410	4135	4135	4135	4135	0
216	20230601	163700	91042410	4135	4135	4135	4135	0
217	20230601	163600	91042410	4135	4135	4135	4135	0
218	20230601	163500	91042410	4135	4135	4135	4135	0
219	20230601	163400	91042410	4135	4135	4135	4135	0
220	20230601	163300	91042410	4135	4135	4135	4135	0
221	20230601	163200	91042410	4135	4135	4135	4135	0
222	20230601	163100	91042410	4135	4135	4135	4135	0
223	20230601	163000	91042410	4135	4135	4135	4135	0
224	20230601	162900	91042410	4135	4135	4135	4135	0
225	20230601	162800	91042410	4135	4135	4135	4135	0
226	20230601	162700	91042410	4135	4135	4135	4135	0
227	20230601	162600	91042410	4135	4135	4135	4135	0
228	20230601	162500	91042410	4135	4135	4135	4135	0
229	20230601	162400	91042410	4135	4135	4135	4135	0
230	20230601	162300	91042410	4135	4135	4135	4135	0
231	20230601	162200	91042410	4135	4135	4135	4135	0
232	20230601	162100	91042410	4135	4135	4135	4135	0
233	20230601	162000	91042410	4135	4135	4135	4135	0
234	20230601	161900	91042410	4135	4135	4135	4135	0
235	20230601	161800	91042410	4135	4135	4135	4135	0
236	20230601	161700	91042410	4135	4135	4135	4135	0
237	20230601	161600	91042410	4135	4135	4135	4135	0
238	20230601	161500	91042410	4135	4135	4135	4135	0
239	20230601	161400	91042410	4135	4135	4135	4135	0
240	20230601	161300	91042410	4135	4135	4135	4135	0
241	20230601	161200	91042410	4135	4135	4135	4135	0
242	20230601	161100	91042410	4135	4135	4135	4135	1049
243	20230601	161000	91042410	4135	4135	4135	4135	0
244	20230601	160900	91042410	4135	4135	4135	4135	0
245	20230601	160800	91042410	4135	4135	4135	4135	0
246	20230601	160700	91042410	4135	4135	4135	4135	0
247	20230601	160600	91042410	4135	4135	4135	4135	0
248	20230601	160500	91042410	4135	4135	4135	4135	0
249	20230601	160400	91042410	4135	4135	4135	4135	0
250	20230601	160300	91042410	4135	4135	4135	4135	0
251	20230601	160200	91042410	4135	4135	4135	4135	0
252	20230601	160100	91042410	4135	4135	4135	4135	0
253	20230601	160000	91042410	4135	4135	4135	4135	0
254	20230601	155900	91042410	4135	4135	4135	4135	0
255	20230601	155800	91042410	4135	4135	4135	4135	0
256	20230601	155700	91042410	4135	4135	4135	4135	0
257	20230601	155600	91042410	4135	4135	4135	4135	0
258	20230601	155500	91042410	4135	4135	4135	4135	0
259	20230601	155400	91042410	4135	4135	4135	4135	0
260	20230601	155300	91042410	4135	4135	4135	4135	0
261	20230601	155200	91042410	4135	4135	4135	4135	0
262	20230601	155100	91042410	4135	4135	4135	4135	0
263	20230601	155000	91042410	4135	4135	4135	4135	0
264	20230601	154900	91042410	4135	4135	4135	4135	0
265	20230601	154800	91042410	4135	4135	4135	4135	0
266	20230601	154700	91042410	4135	4135	4135	4135	0
267	20230601	154600	91042410	4135	4135	4135	4135	0
268	20230601	154500	91042410	4135	4135	4135	4135	0
269	20230601	154400	91042410	4135	4135	4135	4135	0
270	20230601	154300	91042410	4135	4135	4135	4135	0
271	20230601	154200	91042410	4135	4135	4135	4135	0
272	20230601	154100	91042410	4135	4135	4135	4135	1049
273	20230601	154000	91042410	4135	4135	4135	4135	0
274	20230601	153900	91042410	4135	4135	4135	4135	0
275	20230601	153800	91042410	4135	4135	4135	4135	0
276	20230601	153700	91042410	4135	4135	4135	4135	0
277	20230601	153600	91042410	4135	4135	4135	4135	0
278	20230601	153500	91042410	4135	4135	4135	4135	0
279	20230601	153400	91042410	4135	4135	4135	4135	0
280	20230601	153300	91042410	4135	4135	4135	4135	0
281	20230601	153200	91042410	4135	4135	4135	4135	0
282	20230601	153100	91042410	4135	4135	4135	4135	0
283	20230601	153000	91042410	4135	4135	4135	4135	1049
284	20230601	152900	86704795	4130	4130	4130	4130	0
285	20230601	152800	86704795	4130	4130	4130	4130	0
286	20230601	152700	86704795	4130	4130	4130	4130	0
287	20230601	152600	86704795	4130	4130	4130	4130	0
288	20230601	152500	86704795	4130	4130	4130	4130	0
289	20230601	152400	86704795	4130	4130	4130	4130	0
290	20230601	152300	86704795	4130	4130	4130	4130	0
291	20230601	152200	86704795	4130	4130	4130	4130	0
292	20230601	152100	86704795	4130	4130	4130	4130	0
293	20230601	152000	86704795	4130	4130	4130	4130	0
294	20230601	151900	86704795	4130	4135	4135	4130	97
295	20230601	151800	86304085	4135	4135	4135	4135	55
296	20230601	151700	86076660	4130	4135	4135	4130	2351
297	20230601	151600	76355280	4135	4135	4135	4135	10
298	20230601	151500	76313930	4135	4135	4140	4135	300
299	20230601	151400	75072225	4135	4135	4135	4135	150
300	20230601	151300	74451975	4135	4135	4140	4135	21
301	20230601	151200	74365080	4135	4135	4135	4135	0
302	20230601	151100	74365080	4135	4135	4135	4135	0
303	20230601	151000	74365080	4135	4135	4135	4135	0
304	20230601	150900	74365080	4135	4135	4135	4135	0
305	20230601	150800	74365080	4135	4135	4135	4135	122
306	20230601	150700	73860610	4135	4135	4135	4135	35
307	20230601	150600	73715885	4135	4135	4135	4135	0
308	20230601	150500	73715885	4135	4135	4135	4135	6
309	20230601	150400	73691075	4135	4135	4135	4135	0
310	20230601	150300	73691075	4135	4135	4135	4135	0
311	20230601	150200	73691075	4135	4135	4135	4135	0
312	20230601	150100	73691075	4135	4135	4135	4135	0
313	20230601	150000	73691075	4135	4140	4140	4135	201
314	20230601	145900	72858940	4135	4135	4135	4135	0
315	20230601	145800	72858940	4135	4140	4140	4135	3
316	20230601	145700	72846525	4135	4135	4135	4135	200
317	20230601	145600	72019525	4135	4135	4135	4135	1
318	20230601	145500	72015390	4135	4135	4135	4135	0
319	20230601	145400	72015390	4135	4135	4135	4135	0
320	20230601	145300	72015390	4135	4135	4135	4135	0
321	20230601	145200	72015390	4135	4135	4135	4135	0
322	20230601	145100	72015390	4135	4135	4135	4135	1
323	20230601	145000	72011255	4135	4135	4135	4135	0
324	20230601	144900	72011255	4135	4135	4135	4135	0
325	20230601	144800	72011255	4135	4135	4135	4135	1
326	20230601	144700	72007120	4135	4135	4135	4135	0
327	20230601	144600	72007120	4135	4135	4135	4135	50
328	20230601	144500	71800370	4135	4135	4135	4135	0
329	20230601	144400	71800370	4135	4135	4135	4135	0
330	20230601	144300	71800370	4135	4140	4140	4135	3
331	20230601	144200	71787955	4135	4135	4135	4135	0
332	20230601	144100	71787955	4135	4135	4135	4135	1
333	20230601	144000	71783820	4145	4145	4145	4145	0
334	20230601	143900	71783820	4145	4135	4145	4135	1291
335	20230601	143800	66445515	4145	4145	4145	4145	0
336	20230601	143700	66445515	4145	4135	4145	4135	42
337	20230601	143600	66271825	4145	4145	4145	4145	0
338	20230601	143500	66271825	4145	4145	4145	4145	0
339	20230601	143400	66271825	4145	4135	4145	4135	3
340	20230601	143300	66259400	4145	4145	4145	4145	2
341	20230601	143200	66251110	4135	4135	4135	4135	0
342	20230601	143100	66251110	4135	4135	4135	4135	1
343	20230601	143000	66246975	4145	4145	4145	4145	0
344	20230601	142900	66246975	4145	4145	4145	4145	1
345	20230601	142800	66242830	4135	4135	4135	4135	10
346	20230601	142700	66201480	4135	4135	4135	4135	0
347	20230601	142600	66201480	4135	4135	4135	4135	51
348	20230601	142500	65990595	4135	4135	4135	4135	0
349	20230601	142400	65990595	4135	4135	4135	4135	1
350	20230601	142300	65986460	4135	4135	4135	4135	0
351	20230601	142200	65986460	4135	4135	4135	4135	1
352	20230601	142100	65982325	4135	4135	4135	4135	0
353	20230601	142000	65982325	4135	4135	4135	4135	0
354	20230601	141900	65982325	4135	4135	4135	4135	0
355	20230601	141800	65982325	4135	4135	4135	4135	0
356	20230601	141700	65982325	4135	4135	4135	4135	1
357	20230601	141600	65978190	4135	4135	4135	4135	0
358	20230601	141500	65978190	4135	4135	4135	4135	0
359	20230601	141400	65978190	4135	4135	4135	4135	1
360	20230601	141300	65974055	4140	4140	4140	4140	0
361	20230601	141200	65974055	4140	4140	4140	4140	4
362	20230601	141100	65957495	4135	4135	4135	4135	0
363	20230601	141000	65957495	4135	4135	4135	4135	1
364	20230601	140900	65953360	4145	4145	4145	4145	0
365	20230601	140800	65953360	4145	4145	4145	4145	0
366	20230601	140700	65953360	4145	4135	4145	4135	6
367	20230601	140600	65928500	4145	4145	4145	4145	0
368	20230601	140500	65928500	4145	4135	4145	4135	3
369	20230601	140400	65916075	4145	4140	4145	4140	3
370	20230601	140300	65903645	4145	4145	4145	4145	0
371	20230601	140200	65903645	4145	4145	4145	4145	2
372	20230601	140100	65895355	4135	4135	4135	4135	36
373	20230601	140000	65746495	4135	4135	4135	4135	1
374	20230601	135900	65742360	4135	4135	4135	4135	0
375	20230601	135800	65742360	4135	4140	4140	4135	300
376	20230601	135700	64501375	4140	4150	4150	4140	11
377	20230601	135600	64455735	4150	4150	4150	4150	0
378	20230601	135500	64455735	4150	4150	4150	4150	0
379	20230601	135400	64455735	4150	4150	4150	4150	0
380	20230601	135300	64455735	4150	4140	4150	4140	3
381	20230601	135200	64443295	4150	4150	4150	4150	0
382	20230601	135100	64443295	4150	4150	4150	4150	2
383	20230601	135000	64434995	4140	4140	4140	4140	1
384	20230601	134900	64430855	4135	4135	4135	4135	0
385	20230601	134800	64430855	4135	4135	4135	4135	1
386	20230601	134700	64426720	4150	4150	4150	4150	0
387	20230601	134600	64426720	4150	4150	4150	4150	20
388	20230601	134500	64343720	4150	4150	4150	4150	16
389	20230601	134400	64277320	4150	4150	4150	4150	2
390	20230601	134300	64269020	4135	4135	4135	4135	1
391	20230601	134200	64264885	4150	4150	4150	4150	0
392	20230601	134100	64264885	4150	4150	4150	4150	2
393	20230601	134000	64256585	4135	4150	4150	4135	3
394	20230601	133900	64244150	4145	4145	4145	4145	500
395	20230601	133800	62171650	4145	4135	4145	4135	133
396	20230601	133700	61621045	4140	4140	4140	4140	121
397	20230601	133600	61120105	4135	4135	4135	4135	1
398	20230601	133500	61115970	4140	4140	4140	4140	0
399	20230601	133400	61115970	4140	4140	4140	4140	2
400	20230601	133300	61107690	4135	4135	4135	4135	1
401	20230601	133200	61103555	4140	4140	4140	4140	0
402	20230601	133100	61103555	4140	4135	4140	4135	2
403	20230601	133000	61095280	4135	4135	4135	4135	0
404	20230601	132900	61095280	4135	4135	4135	4135	0
405	20230601	132800	61095280	4135	4135	4135	4135	0
406	20230601	132700	61095280	4135	4135	4135	4135	0
407	20230601	132600	61095280	4135	4135	4135	4135	1
408	20230601	132500	61091145	4140	4140	4140	4140	3
409	20230601	132400	61078725	4135	4135	4135	4135	0
410	20230601	132300	61078725	4135	4135	4135	4135	31
411	20230601	132200	60950540	4140	4140	4140	4140	0
412	20230601	132100	60950540	4140	4140	4140	4140	0
413	20230601	132000	60950540	4140	4140	4140	4140	0
414	20230601	131900	60950540	4140	4135	4140	4135	6
415	20230601	131800	60925705	4140	4140	4140	4140	1
416	20230601	131700	60921565	4135	4135	4135	4135	0
417	20230601	131600	60921565	4135	4135	4135	4135	0
418	20230601	131500	60921565	4135	4135	4135	4135	0
419	20230601	131400	60921565	4135	4135	4135	4135	0
420	20230601	131300	60921565	4135	4135	4135	4135	0
421	20230601	131200	60921565	4135	4135	4135	4135	0
422	20230601	131100	60921565	4135	4135	4135	4135	0
423	20230601	131000	60921565	4135	4135	4135	4135	0
424	20230601	130900	60921565	4135	4135	4135	4135	0
425	20230601	130800	60921565	4135	4135	4135	4135	799
426	20230601	130700	57617700	4140	4140	4140	4140	0
427	20230601	130600	57617700	4140	4140	4140	4140	0
428	20230601	130500	57617700	4140	4140	4140	4140	0
429	20230601	130400	57617700	4140	4140	4140	4140	0
430	20230601	130300	57617700	4140	4140	4140	4140	0
431	20230601	130200	57617700	4140	4140	4140	4140	0
432	20230601	130100	57617700	4140	4140	4140	4140	0
433	20230601	130000	57617700	4140	4140	4140	4140	0
434	20230601	125900	57617700	4140	4140	4140	4140	0
435	20230601	125800	57617700	4140	4140	4140	4140	0
436	20230601	125700	57617700	4140	4140	4140	4140	0
437	20230601	125600	57617700	4140	4140	4140	4140	0
438	20230601	125500	57617700	4140	4140	4140	4140	2
439	20230601	125400	57609420	4135	4135	4135	4135	1
440	20230601	125300	57605285	4135	4135	4135	4135	0
441	20230601	125200	57605285	4135	4135	4135	4135	0
442	20230601	125100	57605285	4135	4135	4135	4135	61
443	20230601	125000	57353050	4140	4140	4140	4140	0
444	20230601	124900	57353050	4140	4140	4140	4140	6
445	20230601	124800	57328210	4140	4140	4140	4140	0
446	20230601	124700	57328210	4140	4140	4140	4140	0
447	20230601	124600	57328210	4140	4140	4140	4140	2
448	20230601	124500	57319930	4135	4135	4135	4135	0
449	20230601	124400	57319930	4135	4135	4135	4135	0
450	20230601	124300	57319930	4135	4135	4135	4135	0
451	20230601	124200	57319930	4135	4135	4135	4135	0
452	20230601	124100	57319930	4135	4135	4135	4135	0
453	20230601	124000	57319930	4135	4135	4135	4135	0
454	20230601	123900	57319930	4135	4135	4135	4135	0
455	20230601	123800	57319930	4135	4135	4135	4135	0
456	20230601	123700	57319930	4135	4135	4135	4135	0
457	20230601	123600	57319930	4135	4135	4135	4135	0
458	20230601	123500	57319930	4135	4135	4135	4135	0
459	20230601	123400	57319930	4135	4135	4135	4135	310
460	20230601	123300	56038080	4145	4140	4145	4140	63
461	20230601	123200	55777255	4135	4135	4135	4135	0
462	20230601	123100	55777255	4135	4135	4135	4135	0
463	20230601	123000	55777255	4135	4135	4135	4135	0
464	20230601	122900	55777255	4135	4135	4135	4135	0
465	20230601	122800	55777255	4135	4135	4135	4135	0
466	20230601	122700	55777255	4135	4135	4135	4135	0
467	20230601	122600	55777255	4135	4135	4135	4135	0
468	20230601	122500	55777255	4135	4135	4135	4135	0
469	20230601	122400	55777255	4135	4135	4135	4135	0
470	20230601	122300	55777255	4135	4135	4135	4135	0
471	20230601	122200	55777255	4135	4135	4135	4135	0
472	20230601	122100	55777255	4135	4135	4135	4135	0
473	20230601	122000	55777255	4135	4135	4135	4135	0
474	20230601	121900	55777255	4135	4135	4135	4135	0
475	20230601	121800	55777255	4135	4135	4135	4135	0
476	20230601	121700	55777255	4135	4135	4135	4135	0
477	20230601	121600	55777255	4135	4135	4135	4135	398
478	20230601	121500	54131525	4135	4135	4135	4135	42
479	20230601	121400	53957855	4135	4135	4135	4135	20
480	20230601	121300	53875155	4135	4135	4135	4135	1
481	20230601	121200	53871020	4140	4140	4140	4140	20
482	20230601	121100	53788220	4140	4140	4140	4140	0
483	20230601	121000	53788220	4140	4140	4140	4140	0
484	20230601	120900	53788220	4140	4140	4140	4140	0
485	20230601	120800	53788220	4140	4140	4140	4140	0
486	20230601	120700	53788220	4140	4140	4140	4140	0
487	20230601	120600	53788220	4140	4140	4140	4140	0
488	20230601	120500	53788220	4140	4140	4140	4140	1
489	20230601	120400	53784080	4140	4140	4140	4140	0
490	20230601	120300	53784080	4140	4140	4140	4140	0
491	20230601	120200	53784080	4140	4140	4140	4140	1
492	20230601	120100	53779940	4140	4140	4140	4140	0
493	20230601	120000	53779940	4140	4140	4140	4140	0
494	20230601	115900	53779940	4140	4140	4140	4140	0
495	20230601	115800	53779940	4140	4140	4140	4140	0
496	20230601	115700	53779940	4140	4140	4140	4140	0
497	20230601	115600	53779940	4140	4140	4140	4140	0
498	20230601	115500	53779940	4140	4140	4140	4140	0
499	20230601	115400	53779940	4140	4140	4140	4140	0
500	20230601	115300	53779940	4140	4140	4140	4140	20
501	20230601	115200	53697140	4140	4140	4140	4140	0
502	20230601	115100	53697140	4140	4140	4140	4140	80
503	20230601	115000	53365940	4145	4145	4145	4145	0
504	20230601	114900	53365940	4145	4145	4145	4145	1
505	20230601	114800	53361795	4135	4135	4135	4135	0
506	20230601	114700	53361795	4135	4135	4135	4135	0
507	20230601	114600	53361795	4135	4135	4135	4135	0
508	20230601	114500	53361795	4135	4135	4135	4135	0
509	20230601	114400	53361795	4135	4135	4135	4135	0
510	20230601	114300	53361795	4135	4135	4135	4135	0
511	20230601	114200	53361795	4135	4135	4135	4135	10
512	20230601	114100	53320445	4145	4145	4145	4145	0
513	20230601	114000	53320445	4145	4145	4145	4145	0
514	20230601	113900	53320445	4145	4145	4145	4145	0
515	20230601	113800	53320445	4145	4145	4145	4145	1
516	20230601	113700	53316300	4135	4135	4135	4135	0
517	20230601	113600	53316300	4135	4135	4135	4135	0
518	20230601	113500	53316300	4135	4135	4135	4135	0
519	20230601	113400	53316300	4135	4135	4135	4135	461
520	20230601	113300	51410065	4145	4145	4145	4145	0
521	20230601	113200	51410065	4145	4145	4145	4145	0
522	20230601	113100	51410065	4145	4145	4145	4145	0
523	20230601	113000	51410065	4145	4145	4145	4145	0
524	20230601	112900	51410065	4145	4145	4145	4145	0
525	20230601	112800	51410065	4145	4140	4145	4135	172
526	20230601	112700	50698225	4140	4140	4140	4140	0
527	20230601	112600	50698225	4140	4140	4140	4140	0
528	20230601	112500	50698225	4140	4140	4140	4140	0
529	20230601	112400	50698225	4140	4140	4140	4140	1
530	20230601	112300	50694085	4135	4135	4135	4135	0
531	20230601	112200	50694085	4135	4135	4135	4135	389
532	20230601	112100	49085570	4140	4140	4140	4140	1
533	20230601	112000	49081430	4135	4135	4135	4135	48
534	20230601	111900	48882950	4140	4140	4140	4140	50
535	20230601	111800	48675950	4145	4145	4145	4145	0
536	20230601	111700	48675950	4145	4145	4145	4145	20
537	20230601	111600	48593050	4145	4140	4145	4140	318
538	20230601	111500	47276520	4140	4140	4140	4140	3
539	20230601	111400	47264100	4135	4135	4135	4135	20
540	20230601	111300	47181400	4135	4135	4135	4135	15
541	20230601	111200	47119375	4135	4135	4135	4135	420
542	20230601	111100	45382675	4135	4135	4135	4135	0
543	20230601	111000	45382675	4135	4135	4135	4135	219
544	20230601	110900	44477110	4140	4140	4140	4140	1
545	20230601	110800	44472970	4145	4145	4145	4145	0
546	20230601	110700	44472970	4145	4135	4145	4135	30
547	20230601	110600	44348900	4135	4135	4135	4135	0
548	20230601	110500	44348900	4135	4135	4135	4135	92
549	20230601	110400	43968480	4140	4140	4140	4140	395
550	20230601	110300	42333180	4145	4145	4145	4145	0
551	20230601	110200	42333180	4145	4145	4145	4145	0
552	20230601	110100	42333180	4145	4145	4145	4145	0
553	20230601	110000	42333180	4145	4145	4145	4145	0
554	20230601	105900	42333180	4145	4145	4145	4145	1000
555	20230601	105800	38188180	4145	4145	4145	4145	0
556	20230601	105700	38188180	4145	4145	4145	4145	0
557	20230601	105600	38188180	4145	4145	4145	4145	96
558	20230601	105500	37790260	4140	4140	4140	4140	1542
559	20230601	105400	31406380	4140	4140	4140	4140	0
560	20230601	105300	31406380	4140	4140	4140	4140	0
561	20230601	105200	31406380	4140	4140	4140	4140	0
562	20230601	105100	31406380	4140	4140	4140	4140	0
563	20230601	105000	31406380	4140	4140	4140	4140	24
564	20230601	104900	31307020	4130	4130	4130	4130	1064
565	20230601	104800	26912700	4130	4135	4135	4130	219
566	20230601	104700	26007635	4140	4140	4140	4140	0
567	20230601	104600	26007635	4140	4140	4140	4140	1
568	20230601	104500	26003495	4140	4140	4140	4140	61
569	20230601	104400	25750955	4140	4140	4140	4140	0
570	20230601	104300	25750955	4140	4140	4140	4140	2
571	20230601	104200	25742675	4135	4135	4135	4135	0
572	20230601	104100	25742675	4135	4135	4135	4135	283
573	20230601	104000	24572470	4140	4140	4140	4140	0
574	20230601	103900	24572470	4140	4140	4140	4140	0
575	20230601	103800	24572470	4140	4140	4140	4140	0
576	20230601	103700	24572470	4140	4140	4140	4140	0
577	20230601	103600	24572470	4140	4140	4140	4140	0
578	20230601	103500	24572470	4140	4140	4140	4140	0
579	20230601	103400	24572470	4140	4140	4140	4140	6
580	20230601	103300	24547630	4130	4130	4130	4130	10
581	20230601	103200	24506330	4140	4140	4140	4140	0
582	20230601	103100	24506330	4140	4140	4140	4140	0
583	20230601	103000	24506330	4140	4140	4140	4140	0
584	20230601	102900	24506330	4140	4135	4140	4135	21
585	20230601	102800	24419490	4135	4140	4140	4135	121
586	20230601	102700	23918805	4140	4140	4140	4140	350
587	20230601	102600	22469805	4140	4140	4140	4140	0
588	20230601	102500	22469805	4140	4140	4140	4140	0
589	20230601	102400	22469805	4140	4140	4140	4140	1
590	20230601	102300	22465665	4140	4140	4140	4140	0
591	20230601	102200	22465665	4140	4140	4140	4140	0
592	20230601	102100	22465665	4140	4140	4140	4140	0
593	20230601	102000	22465665	4140	4140	4140	4140	0
594	20230601	101900	22465665	4140	4140	4140	4140	0
595	20230601	101800	22465665	4140	4140	4140	4140	0
596	20230601	101700	22465665	4140	4140	4140	4140	0
597	20230601	101600	22465665	4140	4140	4140	4140	2
598	20230601	101500	22457385	4130	4130	4130	4130	0
599	20230601	101400	22457385	4130	4135	4135	4130	160
600	20230601	101300	21796060	4140	4140	4140	4140	0
601	20230601	101200	21796060	4140	4140	4140	4140	2
602	20230601	101100	21787780	4140	4140	4140	4140	2
603	20230601	101000	21779500	4135	4135	4135	4135	47
604	20230601	100900	21585155	4130	4135	4135	4130	27
605	20230601	100800	21473515	4135	4135	4135	4135	3
606	20230601	100700	21461110	4135	4135	4135	4135	0
607	20230601	100600	21461110	4135	4135	4135	4135	270
608	20230601	100500	20344660	4140	4140	4140	4140	36
609	20230601	100400	20195620	4140	4140	4140	4140	0
610	20230601	100300	20195620	4140	4140	4140	4140	157
611	20230601	100200	19545640	4140	4140	4140	4140	0
612	20230601	100100	19545640	4140	4140	4140	4140	2
613	20230601	100000	19537360	4140	4140	4140	4140	0
614	20230601	095900	19537360	4140	4140	4140	4140	3
615	20230601	095800	19524940	4140	4140	4140	4140	1
616	20230601	095700	19520800	4140	4140	4140	4140	2
617	20230601	095600	19512520	4135	4135	4135	4135	1
618	20230601	095500	19508385	4140	4140	4140	4140	1
619	20230601	095400	19504245	4140	4140	4140	4140	0
620	20230601	095300	19504245	4140	4140	4140	4135	5
621	20230601	095200	19483550	4135	4135	4135	4135	0
622	20230601	095100	19483550	4135	4135	4135	4135	0
623	20230601	095000	19483550	4135	4135	4135	4135	150
624	20230601	094900	18863300	4140	4140	4140	4140	0
625	20230601	094800	18863300	4140	4140	4140	4140	2
626	20230601	094700	18855020	4135	4135	4135	4135	0
627	20230601	094600	18855020	4135	4135	4135	4135	0
628	20230601	094500	18855020	4135	4140	4140	4135	1402
629	20230601	094400	13057740	4135	4135	4135	4135	407
630	20230601	094300	11374795	4135	4140	4140	4135	170
631	20230601	094200	10671615	4145	4145	4145	4145	2
632	20230601	094100	10663325	4145	4145	4145	4145	2
633	20230601	094000	10655035	4140	4140	4140	4140	0
634	20230601	093900	10655035	4140	4140	4140	4140	12
635	20230601	093800	10605355	4140	4140	4140	4140	10
636	20230601	093700	10563955	4140	4140	4140	4140	310
637	20230601	093600	9280555	4145	4145	4145	4145	0
638	20230601	093500	9280555	4145	4145	4145	4145	1
639	20230601	093400	9276410	4145	4145	4145	4145	0
640	20230601	093300	9276410	4145	4140	4145	4140	252
641	20230601	093200	8233120	4140	4135	4140	4135	287
642	20230601	093100	7045040	4140	4140	4140	4140	0
643	20230601	093000	7045040	4140	4140	4140	4140	0
644	20230601	092900	7045040	4140	4140	4140	4140	0
645	20230601	092800	7045040	4140	4140	4140	4140	0
646	20230601	092700	7045040	4140	4140	4140	4140	24
647	20230601	092600	6945680	4140	4140	4140	4140	0
648	20230601	092500	6945680	4140	4140	4140	4140	0
649	20230601	092400	6945680	4140	4140	4140	4140	1
650	20230601	092300	6941540	4140	4140	4140	4140	0
651	20230601	092200	6941540	4140	4140	4140	4140	13
652	20230601	092100	6887720	4145	4145	4145	4145	0
653	20230601	092000	6887720	4145	4145	4145	4145	2
654	20230601	091900	6879430	4145	4145	4145	4145	0
655	20230601	091800	6879430	4145	4145	4145	4145	0
656	20230601	091700	6879430	4145	4145	4145	4145	0
657	20230601	091600	6879430	4145	4140	4145	4140	14
658	20230601	091500	6821460	4145	4145	4145	4145	0
659	20230601	091400	6821460	4145	4145	4145	4145	0
660	20230601	091300	6821460	4145	4145	4145	4145	1
661	20230601	091200	6817315	4145	4145	4145	4145	0
662	20230601	091100	6817315	4145	4145	4145	4145	17
663	20230601	091000	6746850	4145	4145	4145	4145	0
664	20230601	090900	6746850	4145	4145	4145	4145	495
665	20230601	090800	4695075	4145	4145	4145	4145	0
666	20230601	090700	4695075	4145	4145	4145	4145	41
667	20230601	090600	4525130	4145	4145	4145	4145	0
668	20230601	090500	4525130	4145	4145	4145	4145	0
669	20230601	090400	4525130	4145	4145	4145	4145	8
670	20230601	090300	4491970	4145	4145	4145	4145	10
671	20230601	090200	4450520	4140	4140	4140	4140	10
672	20230601	090100	4409120	4140	4140	4140	4140	0
673	20230601	090000	4409120	4140	4140	4145	4140	1065