KissMeData/017480/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210400	50586410	5290	5290	5290	5290	56
3	20230601	210300	50586410	5290	5290	5290	5290	0
4	20230601	210200	50586410	5290	5290	5290	5290	0
5	20230601	210100	50586410	5290	5290	5290	5290	0
6	20230601	210000	50586410	5290	5290	5290	5290	0
7	20230601	205900	50586410	5290	5290	5290	5290	0
8	20230601	205800	50586410	5290	5290	5290	5290	0
9	20230601	205700	50586410	5290	5290	5290	5290	0
10	20230601	205600	50586410	5290	5290	5290	5290	0
11	20230601	205500	50586410	5290	5290	5290	5290	0
12	20230601	205400	50586410	5290	5290	5290	5290	0
13	20230601	205300	50586410	5290	5290	5290	5290	0
14	20230601	205200	50586410	5290	5290	5290	5290	0
15	20230601	205100	50586410	5290	5290	5290	5290	0
16	20230601	205000	50586410	5290	5290	5290	5290	0
17	20230601	204900	50586410	5290	5290	5290	5290	0
18	20230601	204800	50586410	5290	5290	5290	5290	0
19	20230601	204700	50586410	5290	5290	5290	5290	0
20	20230601	204600	50586410	5290	5290	5290	5290	0
21	20230601	204500	50586410	5290	5290	5290	5290	0
22	20230601	204400	50586410	5290	5290	5290	5290	0
23	20230601	204300	50586410	5290	5290	5290	5290	0
24	20230601	204200	50586410	5290	5290	5290	5290	0
25	20230601	204100	50586410	5290	5290	5290	5290	0
26	20230601	204000	50586410	5290	5290	5290	5290	0
27	20230601	203900	50586410	5290	5290	5290	5290	0
28	20230601	203800	50586410	5290	5290	5290	5290	0
29	20230601	203700	50586410	5290	5290	5290	5290	0
30	20230601	203600	50586410	5290	5290	5290	5290	0
31	20230601	203500	50586410	5290	5290	5290	5290	0
32	20230601	203400	50586410	5290	5290	5290	5290	56
33	20230601	203300	50586410	5290	5290	5290	5290	0
34	20230601	203200	50586410	5290	5290	5290	5290	0
35	20230601	203100	50586410	5290	5290	5290	5290	0
36	20230601	203000	50586410	5290	5290	5290	5290	0
37	20230601	202900	50586410	5290	5290	5290	5290	0
38	20230601	202800	50586410	5290	5290	5290	5290	0
39	20230601	202700	50586410	5290	5290	5290	5290	0
40	20230601	202600	50586410	5290	5290	5290	5290	0
41	20230601	202500	50586410	5290	5290	5290	5290	0
42	20230601	202400	50586410	5290	5290	5290	5290	0
43	20230601	202300	50586410	5290	5290	5290	5290	0
44	20230601	202200	50586410	5290	5290	5290	5290	0
45	20230601	202100	50586410	5290	5290	5290	5290	0
46	20230601	202000	50586410	5290	5290	5290	5290	0
47	20230601	201900	50586410	5290	5290	5290	5290	0
48	20230601	201800	50586410	5290	5290	5290	5290	0
49	20230601	201700	50586410	5290	5290	5290	5290	0
50	20230601	201600	50586410	5290	5290	5290	5290	0
51	20230601	201500	50586410	5290	5290	5290	5290	0
52	20230601	201400	50586410	5290	5290	5290	5290	0
53	20230601	201300	50586410	5290	5290	5290	5290	0
54	20230601	201200	50586410	5290	5290	5290	5290	0
55	20230601	201100	50586410	5290	5290	5290	5290	0
56	20230601	201000	50586410	5290	5290	5290	5290	0
57	20230601	200900	50586410	5290	5290	5290	5290	0
58	20230601	200800	50586410	5290	5290	5290	5290	0
59	20230601	200700	50586410	5290	5290	5290	5290	0
60	20230601	200600	50586410	5290	5290	5290	5290	0
61	20230601	200500	50586410	5290	5290	5290	5290	0
62	20230601	200400	50586410	5290	5290	5290	5290	56
63	20230601	200300	50586410	5290	5290	5290	5290	0
64	20230601	200200	50586410	5290	5290	5290	5290	0
65	20230601	200100	50586410	5290	5290	5290	5290	0
66	20230601	200000	50586410	5290	5290	5290	5290	0
67	20230601	195900	50586410	5290	5290	5290	5290	0
68	20230601	195800	50586410	5290	5290	5290	5290	0
69	20230601	195700	50586410	5290	5290	5290	5290	0
70	20230601	195600	50586410	5290	5290	5290	5290	0
71	20230601	195500	50586410	5290	5290	5290	5290	0
72	20230601	195400	50586410	5290	5290	5290	5290	0
73	20230601	195300	50586410	5290	5290	5290	5290	0
74	20230601	195200	50586410	5290	5290	5290	5290	0
75	20230601	195100	50586410	5290	5290	5290	5290	0
76	20230601	195000	50586410	5290	5290	5290	5290	0
77	20230601	194900	50586410	5290	5290	5290	5290	0
78	20230601	194800	50586410	5290	5290	5290	5290	0
79	20230601	194700	50586410	5290	5290	5290	5290	0
80	20230601	194600	50586410	5290	5290	5290	5290	0
81	20230601	194500	50586410	5290	5290	5290	5290	0
82	20230601	194400	50586410	5290	5290	5290	5290	0
83	20230601	194300	50586410	5290	5290	5290	5290	0
84	20230601	194200	50586410	5290	5290	5290	5290	0
85	20230601	194100	50586410	5290	5290	5290	5290	0
86	20230601	194000	50586410	5290	5290	5290	5290	0
87	20230601	193900	50586410	5290	5290	5290	5290	0
88	20230601	193800	50586410	5290	5290	5290	5290	0
89	20230601	193700	50586410	5290	5290	5290	5290	0
90	20230601	193600	50586410	5290	5290	5290	5290	0
91	20230601	193500	50586410	5290	5290	5290	5290	0
92	20230601	193400	50586410	5290	5290	5290	5290	56
93	20230601	193300	50586410	5290	5290	5290	5290	0
94	20230601	193200	50586410	5290	5290	5290	5290	0
95	20230601	193100	50586410	5290	5290	5290	5290	0
96	20230601	193000	50586410	5290	5290	5290	5290	0
97	20230601	192900	50586410	5290	5290	5290	5290	0
98	20230601	192800	50586410	5290	5290	5290	5290	0
99	20230601	192700	50586410	5290	5290	5290	5290	0
100	20230601	192600	50586410	5290	5290	5290	5290	0
101	20230601	192500	50586410	5290	5290	5290	5290	0
102	20230601	192400	50586410	5290	5290	5290	5290	0
103	20230601	192300	50586410	5290	5290	5290	5290	0
104	20230601	192200	50586410	5290	5290	5290	5290	0
105	20230601	192100	50586410	5290	5290	5290	5290	0
106	20230601	192000	50586410	5290	5290	5290	5290	0
107	20230601	191900	50586410	5290	5290	5290	5290	0
108	20230601	191800	50586410	5290	5290	5290	5290	0
109	20230601	191700	50586410	5290	5290	5290	5290	0
110	20230601	191600	50586410	5290	5290	5290	5290	0
111	20230601	191500	50586410	5290	5290	5290	5290	0
112	20230601	191400	50586410	5290	5290	5290	5290	0
113	20230601	191300	50586410	5290	5290	5290	5290	0
114	20230601	191200	50586410	5290	5290	5290	5290	0
115	20230601	191100	50586410	5290	5290	5290	5290	0
116	20230601	191000	50586410	5290	5290	5290	5290	0
117	20230601	190900	50586410	5290	5290	5290	5290	0
118	20230601	190800	50586410	5290	5290	5290	5290	0
119	20230601	190700	50586410	5290	5290	5290	5290	0
120	20230601	190600	50586410	5290	5290	5290	5290	0
121	20230601	190500	50586410	5290	5290	5290	5290	0
122	20230601	190400	50586410	5290	5290	5290	5290	56
123	20230601	190300	50586410	5290	5290	5290	5290	0
124	20230601	190200	50586410	5290	5290	5290	5290	0
125	20230601	190100	50586410	5290	5290	5290	5290	0
126	20230601	190000	50586410	5290	5290	5290	5290	0
127	20230601	185900	50586410	5290	5290	5290	5290	0
128	20230601	185800	50586410	5290	5290	5290	5290	0
129	20230601	185700	50586410	5290	5290	5290	5290	0
130	20230601	185600	50586410	5290	5290	5290	5290	0
131	20230601	185500	50586410	5290	5290	5290	5290	0
132	20230601	185400	50586410	5290	5290	5290	5290	0
133	20230601	185300	50586410	5290	5290	5290	5290	0
134	20230601	185200	50586410	5290	5290	5290	5290	0
135	20230601	185100	50586410	5290	5290	5290	5290	0
136	20230601	185000	50586410	5290	5290	5290	5290	0
137	20230601	184900	50586410	5290	5290	5290	5290	0
138	20230601	184800	50586410	5290	5290	5290	5290	0
139	20230601	184700	50586410	5290	5290	5290	5290	0
140	20230601	184600	50586410	5290	5290	5290	5290	0
141	20230601	184500	50586410	5290	5290	5290	5290	0
142	20230601	184400	50586410	5290	5290	5290	5290	0
143	20230601	184300	50586410	5290	5290	5290	5290	0
144	20230601	184200	50586410	5290	5290	5290	5290	0
145	20230601	184100	50586410	5290	5290	5290	5290	0
146	20230601	184000	50586410	5290	5290	5290	5290	0
147	20230601	183900	50586410	5290	5290	5290	5290	0
148	20230601	183800	50586410	5290	5290	5290	5290	0
149	20230601	183700	50586410	5290	5290	5290	5290	0
150	20230601	183600	50586410	5290	5290	5290	5290	0
151	20230601	183500	50586410	5290	5290	5290	5290	0
152	20230601	183400	50586410	5290	5290	5290	5290	56
153	20230601	183300	50586410	5290	5290	5290	5290	0
154	20230601	183200	50586410	5290	5290	5290	5290	0
155	20230601	183100	50586410	5290	5290	5290	5290	0
156	20230601	183000	50586410	5290	5290	5290	5290	0
157	20230601	182900	50586410	5290	5290	5290	5290	0
158	20230601	182800	50586410	5290	5290	5290	5290	0
159	20230601	182700	50586410	5290	5290	5290	5290	0
160	20230601	182600	50586410	5290	5290	5290	5290	0
161	20230601	182500	50586410	5290	5290	5290	5290	0
162	20230601	182400	50586410	5290	5290	5290	5290	0
163	20230601	182300	50586410	5290	5290	5290	5290	0
164	20230601	182200	50586410	5290	5290	5290	5290	0
165	20230601	182100	50586410	5290	5290	5290	5290	0
166	20230601	182000	50586410	5290	5290	5290	5290	0
167	20230601	181900	50586410	5290	5290	5290	5290	0
168	20230601	181800	50586410	5290	5290	5290	5290	0
169	20230601	181700	50586410	5290	5290	5290	5290	0
170	20230601	181600	50586410	5290	5290	5290	5290	0
171	20230601	181500	50586410	5290	5290	5290	5290	0
172	20230601	181400	50586410	5290	5290	5290	5290	0
173	20230601	181300	50586410	5290	5290	5290	5290	0
174	20230601	181200	50586410	5290	5290	5290	5290	0
175	20230601	181100	50586410	5290	5290	5290	5290	0
176	20230601	181000	50586410	5290	5290	5290	5290	0
177	20230601	180900	50586410	5290	5290	5290	5290	0
178	20230601	180800	50586410	5290	5290	5290	5290	0
179	20230601	180700	50586410	5290	5290	5290	5290	0
180	20230601	180600	50586410	5290	5290	5290	5290	0
181	20230601	180500	50586410	5290	5290	5290	5290	0
182	20230601	180400	50586410	5290	5290	5290	5290	56
183	20230601	180300	50586410	5290	5290	5290	5290	0
184	20230601	180200	50586410	5290	5290	5290	5290	0
185	20230601	180100	50586410	5290	5290	5290	5290	0
186	20230601	180000	50586410	5290	5290	5290	5290	0
187	20230601	175900	50586410	5290	5290	5290	5290	0
188	20230601	175800	50586410	5290	5290	5290	5290	0
189	20230601	175700	50586410	5290	5290	5290	5290	0
190	20230601	175600	50586410	5290	5290	5290	5290	0
191	20230601	175500	50586410	5290	5290	5290	5290	0
192	20230601	175400	50586410	5290	5290	5290	5290	0
193	20230601	175300	50586410	5290	5290	5290	5290	0
194	20230601	175200	50586410	5290	5290	5290	5290	0
195	20230601	175100	50586410	5290	5290	5290	5290	0
196	20230601	175000	50586410	5290	5290	5290	5290	0
197	20230601	174900	50586410	5290	5290	5290	5290	0
198	20230601	174800	50586410	5290	5290	5290	5290	0
199	20230601	174700	50586410	5290	5290	5290	5290	0
200	20230601	174600	50586410	5290	5290	5290	5290	0
201	20230601	174500	50586410	5290	5290	5290	5290	0
202	20230601	174400	50586410	5290	5290	5290	5290	0
203	20230601	174300	50586410	5290	5290	5290	5290	0
204	20230601	174200	50586410	5290	5290	5290	5290	0
205	20230601	174100	50586410	5290	5290	5290	5290	0
206	20230601	174000	50586410	5290	5290	5290	5290	0
207	20230601	173900	50586410	5290	5290	5290	5290	0
208	20230601	173800	50586410	5290	5290	5290	5290	0
209	20230601	173700	50586410	5290	5290	5290	5290	0
210	20230601	173600	50586410	5290	5290	5290	5290	0
211	20230601	173500	50586410	5290	5290	5290	5290	0
212	20230601	173400	50586410	5290	5290	5290	5290	56
213	20230601	173300	50586410	5290	5290	5290	5290	0
214	20230601	173200	50586410	5290	5290	5290	5290	0
215	20230601	173100	50586410	5290	5290	5290	5290	0
216	20230601	173000	50586410	5290	5290	5290	5290	0
217	20230601	172900	50586410	5290	5290	5290	5290	0
218	20230601	172800	50586410	5290	5290	5290	5290	0
219	20230601	172700	50586410	5290	5290	5290	5290	0
220	20230601	172600	50586410	5290	5290	5290	5290	0
221	20230601	172500	50586410	5290	5290	5290	5290	0
222	20230601	172400	50586410	5290	5290	5290	5290	0
223	20230601	172300	50586410	5290	5290	5290	5290	0
224	20230601	172200	50586410	5290	5290	5290	5290	0
225	20230601	172100	50586410	5290	5290	5290	5290	0
226	20230601	172000	50586410	5290	5290	5290	5290	0
227	20230601	171900	50586410	5290	5290	5290	5290	0
228	20230601	171800	50586410	5290	5290	5290	5290	0
229	20230601	171700	50586410	5290	5290	5290	5290	0
230	20230601	171600	50586410	5290	5290	5290	5290	0
231	20230601	171500	50586410	5290	5290	5290	5290	0
232	20230601	171400	50586410	5290	5290	5290	5290	0
233	20230601	171300	50586410	5290	5290	5290	5290	0
234	20230601	171200	50586410	5290	5290	5290	5290	0
235	20230601	171100	50586410	5290	5290	5290	5290	0
236	20230601	171000	50586410	5290	5290	5290	5290	0
237	20230601	170900	50586410	5290	5290	5290	5290	0
238	20230601	170800	50586410	5290	5290	5290	5290	0
239	20230601	170700	50586410	5290	5290	5290	5290	0
240	20230601	170600	50586410	5290	5290	5290	5290	0
241	20230601	170500	50586410	5290	5290	5290	5290	0
242	20230601	170400	50586410	5290	5290	5290	5290	56
243	20230601	170300	50586410	5290	5290	5290	5290	0
244	20230601	170200	50586410	5290	5290	5290	5290	0
245	20230601	170100	50586410	5290	5290	5290	5290	0
246	20230601	170000	50586410	5290	5290	5290	5290	0
247	20230601	165900	50586410	5290	5290	5290	5290	0
248	20230601	165800	50586410	5290	5290	5290	5290	0
249	20230601	165700	50586410	5290	5290	5290	5290	0
250	20230601	165600	50586410	5290	5290	5290	5290	0
251	20230601	165500	50586410	5290	5290	5290	5290	0
252	20230601	165400	50586410	5290	5290	5290	5290	0
253	20230601	165300	50586410	5290	5290	5290	5290	0
254	20230601	165200	50586410	5290	5290	5290	5290	0
255	20230601	165100	50586410	5290	5290	5290	5290	0
256	20230601	165000	50586410	5290	5290	5290	5290	0
257	20230601	164900	50586410	5290	5290	5290	5290	0
258	20230601	164800	50586410	5290	5290	5290	5290	0
259	20230601	164700	50586410	5290	5290	5290	5290	0
260	20230601	164600	50586410	5290	5290	5290	5290	0
261	20230601	164500	50586410	5290	5290	5290	5290	0
262	20230601	164400	50586410	5290	5290	5290	5290	0
263	20230601	164300	50586410	5290	5290	5290	5290	0
264	20230601	164200	50586410	5290	5290	5290	5290	0
265	20230601	164100	50586410	5290	5290	5290	5290	0
266	20230601	164000	50586410	5290	5290	5290	5290	0
267	20230601	163900	50586410	5290	5290	5290	5290	0
268	20230601	163800	50586410	5290	5290	5290	5290	0
269	20230601	163700	50586410	5290	5290	5290	5290	0
270	20230601	163600	50586410	5290	5290	5290	5290	0
271	20230601	163500	50586410	5290	5290	5290	5290	0
272	20230601	163400	50586410	5290	5290	5290	5290	56
273	20230601	163300	50586410	5290	5290	5290	5290	0
274	20230601	163200	50586410	5290	5290	5290	5290	0
275	20230601	163100	50586410	5290	5290	5290	5290	0
276	20230601	163000	50586410	5290	5290	5290	5290	0
277	20230601	162900	50586410	5290	5290	5290	5290	0
278	20230601	162800	50586410	5290	5290	5290	5290	0
279	20230601	162700	50586410	5290	5290	5290	5290	0
280	20230601	162600	50586410	5290	5290	5290	5290	0
281	20230601	162500	50586410	5290	5290	5290	5290	0
282	20230601	162400	50586410	5290	5290	5290	5290	0
283	20230601	162300	50586410	5290	5290	5290	5290	0
284	20230601	162200	50586410	5290	5290	5290	5290	0
285	20230601	162100	50586410	5290	5290	5290	5290	0
286	20230601	162000	50586410	5290	5290	5290	5290	0
287	20230601	161900	50586410	5290	5290	5290	5290	0
288	20230601	161800	50586410	5290	5290	5290	5290	0
289	20230601	161700	50586410	5290	5290	5290	5290	0
290	20230601	161600	50586410	5290	5290	5290	5290	0
291	20230601	161500	50586410	5290	5290	5290	5290	0
292	20230601	161400	50586410	5290	5290	5290	5290	0
293	20230601	161300	50586410	5290	5290	5290	5290	0
294	20230601	161200	50586410	5290	5290	5290	5290	0
295	20230601	161100	50586410	5290	5290	5290	5290	0
296	20230601	161000	50586410	5290	5290	5290	5290	0
297	20230601	160900	50586410	5290	5290	5290	5290	0
298	20230601	160800	50586410	5290	5290	5290	5290	0
299	20230601	160700	50586410	5290	5290	5290	5290	0
300	20230601	160600	50586410	5290	5290	5290	5290	0
301	20230601	160500	50586410	5290	5290	5290	5290	0
302	20230601	160400	50586410	5290	5290	5290	5290	56
303	20230601	160300	50586410	5290	5290	5290	5290	0
304	20230601	160200	50586410	5290	5290	5290	5290	0
305	20230601	160100	50586410	5290	5290	5290	5290	0
306	20230601	160000	50586410	5290	5290	5290	5290	0
307	20230601	155900	50586410	5290	5290	5290	5290	0
308	20230601	155800	50586410	5290	5290	5290	5290	0
309	20230601	155700	50586410	5290	5290	5290	5290	0
310	20230601	155600	50586410	5290	5290	5290	5290	0
311	20230601	155500	50586410	5290	5290	5290	5290	0
312	20230601	155400	50586410	5290	5290	5290	5290	0
313	20230601	155300	50586410	5290	5290	5290	5290	0
314	20230601	155200	50586410	5290	5290	5290	5290	0
315	20230601	155100	50586410	5290	5290	5290	5290	0
316	20230601	155000	50586410	5290	5290	5290	5290	0
317	20230601	154900	50586410	5290	5290	5290	5290	0
318	20230601	154800	50586410	5290	5290	5290	5290	0
319	20230601	154700	50586410	5290	5290	5290	5290	0
320	20230601	154600	50586410	5290	5290	5290	5290	0
321	20230601	154500	50586410	5290	5290	5290	5290	0
322	20230601	154400	50586410	5290	5290	5290	5290	0
323	20230601	154300	50586410	5290	5290	5290	5290	0
324	20230601	154200	50586410	5290	5290	5290	5290	0
325	20230601	154100	50586410	5290	5290	5290	5290	0
326	20230601	154000	50586410	5290	5290	5290	5290	0
327	20230601	153900	50586410	5290	5290	5290	5290	0
328	20230601	153800	50586410	5290	5290	5290	5290	0
329	20230601	153700	50586410	5290	5290	5290	5290	0
330	20230601	153600	50586410	5290	5290	5290	5290	0
331	20230601	153500	50586410	5290	5290	5290	5290	0
332	20230601	153400	50586410	5290	5290	5290	5290	56
333	20230601	153300	50586410	5290	5290	5290	5290	0
334	20230601	153200	50586410	5290	5290	5290	5290	0
335	20230601	153100	50586410	5290	5290	5290	5290	0
336	20230601	153000	50586410	5290	5290	5290	5290	56
337	20230601	152900	50290170	5290	5290	5290	5290	0
338	20230601	152800	50290170	5290	5290	5290	5290	0
339	20230601	152700	50290170	5290	5290	5290	5290	0
340	20230601	152600	50290170	5290	5290	5290	5290	0
341	20230601	152500	50290170	5290	5290	5290	5290	0
342	20230601	152400	50290170	5290	5290	5290	5290	0
343	20230601	152300	50290170	5290	5290	5290	5290	0
344	20230601	152200	50290170	5290	5290	5290	5290	0
345	20230601	152100	50290170	5290	5290	5290	5290	0
346	20230601	152000	50290170	5290	5290	5290	5290	0
347	20230601	151900	50290170	5290	5290	5290	5290	20
348	20230601	151800	50184370	5280	5280	5280	5280	0
349	20230601	151700	50184370	5280	5280	5280	5280	280
350	20230601	151600	48705970	5280	5280	5280	5280	20
351	20230601	151500	48600370	5280	5280	5280	5280	0
352	20230601	151400	48600370	5280	5280	5280	5280	16
353	20230601	151300	48515890	5280	5280	5280	5280	0
354	20230601	151200	48515890	5280	5280	5280	5280	0
355	20230601	151100	48515890	5280	5280	5280	5280	24
356	20230601	151000	48389170	5280	5280	5280	5280	20
357	20230601	150900	48283570	5290	5280	5290	5280	16
358	20230601	150800	48198950	5280	5280	5280	5280	1
359	20230601	150700	48193670	5300	5300	5300	5280	15
360	20230601	150600	48114390	5300	5300	5300	5300	0
361	20230601	150500	48114390	5300	5300	5300	5300	0
362	20230601	150400	48114390	5300	5300	5300	5300	0
363	20230601	150300	48114390	5300	5300	5300	5300	0
364	20230601	150200	48114390	5300	5300	5300	5300	0
365	20230601	150100	48114390	5300	5290	5300	5290	10
366	20230601	150000	48061410	5280	5280	5280	5280	53
367	20230601	145900	47781570	5290	5290	5290	5290	16
368	20230601	145800	47696930	5280	5280	5280	5280	0
369	20230601	145700	47696930	5280	5280	5280	5280	0
370	20230601	145600	47696930	5280	5280	5280	5280	0
371	20230601	145500	47696930	5280	5280	5280	5280	0
372	20230601	145400	47696930	5280	5280	5280	5280	0
373	20230601	145300	47696930	5280	5280	5280	5280	1
374	20230601	145200	47691650	5280	5280	5280	5280	0
375	20230601	145100	47691650	5280	5280	5280	5280	0
376	20230601	145000	47691650	5280	5280	5280	5280	1
377	20230601	144900	47686370	5280	5280	5280	5280	0
378	20230601	144800	47686370	5280	5280	5280	5280	0
379	20230601	144700	47686370	5280	5280	5280	5280	0
380	20230601	144600	47686370	5280	5280	5280	5280	10
381	20230601	144500	47633570	5280	5280	5280	5280	0
382	20230601	144400	47633570	5280	5280	5280	5280	1
383	20230601	144300	47628290	5280	5280	5280	5280	1
384	20230601	144200	47623010	5300	5300	5300	5300	0
385	20230601	144100	47623010	5300	5300	5300	5300	0
386	20230601	144000	47623010	5300	5290	5300	5290	505
387	20230601	143900	44947000	5270	5270	5270	5270	0
388	20230601	143800	44947000	5270	5270	5270	5270	0
389	20230601	143700	44947000	5270	5270	5270	5270	0
390	20230601	143600	44947000	5270	5270	5270	5270	0
391	20230601	143500	44947000	5270	5270	5270	5270	0
392	20230601	143400	44947000	5270	5270	5270	5270	0
393	20230601	143300	44947000	5270	5270	5270	5270	0
394	20230601	143200	44947000	5270	5270	5270	5270	0
395	20230601	143100	44947000	5270	5270	5270	5270	0
396	20230601	143000	44947000	5270	5270	5270	5270	0
397	20230601	142900	44947000	5270	5270	5270	5270	0
398	20230601	142800	44947000	5270	5270	5270	5270	0
399	20230601	142700	44947000	5270	5270	5270	5270	0
400	20230601	142600	44947000	5270	5270	5270	5270	0
401	20230601	142500	44947000	5270	5270	5270	5270	0
402	20230601	142400	44947000	5270	5270	5270	5270	0
403	20230601	142300	44947000	5270	5270	5270	5270	1
404	20230601	142200	44941730	5290	5290	5290	5290	72
405	20230601	142100	44560850	5290	5290	5290	5290	0
406	20230601	142000	44560850	5290	5290	5290	5290	0
407	20230601	141900	44560850	5290	5290	5290	5290	0
408	20230601	141800	44560850	5290	5290	5290	5290	30
409	20230601	141700	44402150	5290	5290	5290	5290	0
410	20230601	141600	44402150	5290	5270	5290	5270	28
411	20230601	141500	44254310	5270	5270	5270	5270	0
412	20230601	141400	44254310	5270	5270	5270	5270	0
413	20230601	141300	44254310	5270	5270	5270	5270	0
414	20230601	141200	44254310	5270	5270	5270	5270	0
415	20230601	141100	44254310	5270	5270	5270	5270	0
416	20230601	141000	44254310	5270	5270	5270	5270	0
417	20230601	140900	44254310	5270	5270	5270	5270	0
418	20230601	140800	44254310	5270	5270	5270	5270	0
419	20230601	140700	44254310	5270	5270	5270	5270	0
420	20230601	140600	44254310	5270	5270	5270	5270	200
421	20230601	140500	43200310	5280	5280	5280	5280	0
422	20230601	140400	43200310	5280	5280	5280	5280	0
423	20230601	140300	43200310	5280	5280	5280	5280	0
424	20230601	140200	43200310	5280	5280	5280	5280	0
425	20230601	140100	43200310	5280	5280	5280	5280	0
426	20230601	140000	43200310	5280	5280	5280	5280	0
427	20230601	135900	43200310	5280	5280	5280	5280	0
428	20230601	135800	43200310	5280	5280	5280	5280	210
429	20230601	135700	42091510	5270	5270	5270	5270	5
430	20230601	135600	42065160	5270	5270	5270	5270	0
431	20230601	135500	42065160	5270	5270	5270	5270	0
432	20230601	135400	42065160	5270	5270	5270	5270	0
433	20230601	135300	42065160	5270	5270	5270	5270	0
434	20230601	135200	42065160	5270	5270	5270	5270	0
435	20230601	135100	42065160	5270	5270	5270	5270	0
436	20230601	135000	42065160	5270	5270	5270	5270	19
437	20230601	134900	41965030	5270	5270	5270	5270	0
438	20230601	134800	41965030	5270	5270	5270	5270	0
439	20230601	134700	41965030	5270	5270	5270	5270	0
440	20230601	134600	41965030	5270	5270	5270	5270	35
441	20230601	134500	41780580	5270	5270	5270	5270	0
442	20230601	134400	41780580	5270	5270	5270	5270	10
443	20230601	134300	41727880	5270	5270	5270	5270	0
444	20230601	134200	41727880	5270	5270	5270	5270	0
445	20230601	134100	41727880	5270	5270	5270	5270	0
446	20230601	134000	41727880	5270	5270	5270	5270	0
447	20230601	133900	41727880	5270	5270	5270	5270	0
448	20230601	133800	41727880	5270	5270	5270	5270	0
449	20230601	133700	41727880	5270	5270	5270	5270	0
450	20230601	133600	41727880	5270	5270	5270	5270	0
451	20230601	133500	41727880	5270	5270	5270	5270	0
452	20230601	133400	41727880	5270	5270	5270	5270	0
453	20230601	133300	41727880	5270	5270	5270	5270	0
454	20230601	133200	41727880	5270	5270	5270	5270	0
455	20230601	133100	41727880	5270	5270	5270	5270	0
456	20230601	133000	41727880	5270	5270	5270	5270	0
457	20230601	132900	41727880	5270	5270	5270	5270	0
458	20230601	132800	41727880	5270	5270	5270	5270	0
459	20230601	132700	41727880	5270	5270	5270	5270	0
460	20230601	132600	41727880	5270	5270	5270	5270	0
461	20230601	132500	41727880	5270	5270	5270	5270	0
462	20230601	132400	41727880	5270	5270	5270	5270	0
463	20230601	132300	41727880	5270	5270	5270	5270	0
464	20230601	132200	41727880	5270	5270	5270	5270	0
465	20230601	132100	41727880	5270	5270	5270	5270	0
466	20230601	132000	41727880	5270	5270	5270	5270	300
467	20230601	131900	40146880	5280	5280	5280	5280	2
468	20230601	131800	40136320	5270	5270	5270	5270	0
469	20230601	131700	40136320	5270	5270	5270	5270	0
470	20230601	131600	40136320	5270	5270	5270	5270	5
471	20230601	131500	40109970	5270	5270	5270	5270	0
472	20230601	131400	40109970	5270	5270	5270	5270	0
473	20230601	131300	40109970	5270	5270	5270	5270	0
474	20230601	131200	40109970	5270	5270	5270	5270	0
475	20230601	131100	40109970	5270	5270	5270	5270	0
476	20230601	131000	40109970	5270	5270	5270	5270	0
477	20230601	130900	40109970	5270	5270	5270	5270	0
478	20230601	130800	40109970	5270	5270	5270	5270	0
479	20230601	130700	40109970	5270	5270	5270	5270	0
480	20230601	130600	40109970	5270	5270	5270	5270	0
481	20230601	130500	40109970	5270	5270	5270	5270	0
482	20230601	130400	40109970	5270	5270	5270	5270	0
483	20230601	130300	40109970	5270	5270	5270	5270	3
484	20230601	130200	40094160	5270	5270	5270	5270	3
485	20230601	130100	40078350	5290	5290	5290	5290	0
486	20230601	130000	40078350	5290	5290	5290	5290	0
487	20230601	125900	40078350	5290	5290	5290	5290	0
488	20230601	125800	40078350	5290	5290	5290	5290	0
489	20230601	125700	40078350	5290	5290	5290	5290	0
490	20230601	125600	40078350	5290	5290	5290	5290	0
491	20230601	125500	40078350	5290	5290	5290	5290	0
492	20230601	125400	40078350	5290	5290	5290	5290	0
493	20230601	125300	40078350	5290	5290	5290	5290	0
494	20230601	125200	40078350	5290	5290	5290	5290	0
495	20230601	125100	40078350	5290	5290	5290	5290	76
496	20230601	125000	39676310	5290	5290	5290	5290	0
497	20230601	124900	39676310	5290	5290	5290	5290	0
498	20230601	124800	39676310	5290	5290	5290	5290	3
499	20230601	124700	39660440	5290	5290	5290	5290	0
500	20230601	124600	39660440	5290	5290	5290	5290	0
501	20230601	124500	39660440	5290	5290	5290	5290	0
502	20230601	124400	39660440	5290	5290	5290	5290	18
503	20230601	124300	39565220	5290	5290	5290	5290	0
504	20230601	124200	39565220	5290	5290	5290	5290	0
505	20230601	124100	39565220	5290	5290	5290	5290	1
506	20230601	124000	39559930	5290	5290	5290	5290	7
507	20230601	123900	39522900	5270	5270	5270	5270	0
508	20230601	123800	39522900	5270	5270	5270	5270	0
509	20230601	123700	39522900	5270	5270	5270	5270	80
510	20230601	123600	39101300	5270	5270	5270	5270	0
511	20230601	123500	39101300	5270	5270	5270	5270	0
512	20230601	123400	39101300	5270	5270	5270	5270	3
513	20230601	123300	39085490	5270	5270	5270	5270	0
514	20230601	123200	39085490	5270	5270	5270	5270	3
515	20230601	123100	39069680	5290	5290	5290	5290	0
516	20230601	123000	39069680	5290	5290	5290	5290	0
517	20230601	122900	39069680	5290	5290	5290	5290	0
518	20230601	122800	39069680	5290	5290	5290	5290	0
519	20230601	122700	39069680	5290	5290	5290	5290	0
520	20230601	122600	39069680	5290	5280	5290	5280	5
521	20230601	122500	39043260	5270	5270	5270	5270	0
522	20230601	122400	39043260	5270	5270	5270	5270	20
523	20230601	122300	38937860	5270	5270	5270	5270	0
524	20230601	122200	38937860	5270	5270	5270	5270	0
525	20230601	122100	38937860	5270	5270	5270	5270	182
526	20230601	122000	37978720	5270	5270	5270	5270	0
527	20230601	121900	37978720	5270	5270	5270	5270	0
528	20230601	121800	37978720	5270	5270	5270	5270	0
529	20230601	121700	37978720	5270	5270	5270	5270	0
530	20230601	121600	37978720	5270	5270	5270	5270	0
531	20230601	121500	37978720	5270	5270	5270	5270	0
532	20230601	121400	37978720	5270	5270	5270	5270	0
533	20230601	121300	37978720	5270	5270	5270	5270	0
534	20230601	121200	37978720	5270	5270	5270	5270	0
535	20230601	121100	37978720	5270	5270	5270	5270	0
536	20230601	121000	37978720	5270	5270	5270	5270	0
537	20230601	120900	37978720	5270	5270	5270	5270	0
538	20230601	120800	37978720	5270	5270	5270	5270	0
539	20230601	120700	37978720	5270	5270	5270	5270	0
540	20230601	120600	37978720	5270	5270	5270	5270	0
541	20230601	120500	37978720	5270	5270	5270	5270	0
542	20230601	120400	37978720	5270	5270	5270	5270	0
543	20230601	120300	37978720	5270	5270	5270	5270	0
544	20230601	120200	37978720	5270	5270	5270	5270	0
545	20230601	120100	37978720	5270	5270	5270	5270	0
546	20230601	120000	37978720	5270	5270	5270	5270	0
547	20230601	115900	37978720	5270	5270	5270	5270	0
548	20230601	115800	37978720	5270	5270	5270	5270	0
549	20230601	115700	37978720	5270	5270	5270	5270	18
550	20230601	115600	37883860	5270	5270	5270	5270	0
551	20230601	115500	37883860	5270	5270	5270	5270	1
552	20230601	115400	37878590	5280	5280	5280	5280	0
553	20230601	115300	37878590	5280	5280	5280	5280	0
554	20230601	115200	37878590	5280	5280	5280	5280	15
555	20230601	115100	37799390	5270	5270	5270	5270	0
556	20230601	115000	37799390	5270	5270	5270	5270	0
557	20230601	114900	37799390	5270	5270	5270	5270	0
558	20230601	114800	37799390	5270	5270	5270	5270	0
559	20230601	114700	37799390	5270	5270	5270	5270	0
560	20230601	114600	37799390	5270	5270	5270	5270	0
561	20230601	114500	37799390	5270	5270	5270	5270	0
562	20230601	114400	37799390	5270	5270	5270	5270	0
563	20230601	114300	37799390	5270	5270	5270	5270	0
564	20230601	114200	37799390	5270	5270	5270	5270	0
565	20230601	114100	37799390	5270	5270	5270	5270	0
566	20230601	114000	37799390	5270	5270	5270	5270	0
567	20230601	113900	37799390	5270	5270	5270	5270	0
568	20230601	113800	37799390	5270	5270	5270	5270	0
569	20230601	113700	37799390	5270	5270	5270	5270	0
570	20230601	113600	37799390	5270	5270	5270	5270	0
571	20230601	113500	37799390	5270	5270	5270	5270	0
572	20230601	113400	37799390	5270	5270	5270	5270	0
573	20230601	113300	37799390	5270	5270	5270	5270	0
574	20230601	113200	37799390	5270	5270	5270	5270	0
575	20230601	113100	37799390	5270	5270	5270	5270	0
576	20230601	113000	37799390	5270	5270	5270	5270	0
577	20230601	112900	37799390	5270	5270	5270	5270	0
578	20230601	112800	37799390	5270	5270	5270	5270	0
579	20230601	112700	37799390	5270	5270	5270	5270	0
580	20230601	112600	37799390	5270	5270	5270	5270	0
581	20230601	112500	37799390	5270	5270	5270	5270	0
582	20230601	112400	37799390	5270	5270	5270	5270	0
583	20230601	112300	37799390	5270	5270	5270	5270	4
584	20230601	112200	37778310	5280	5280	5280	5280	0
585	20230601	112100	37778310	5280	5280	5280	5280	3
586	20230601	112000	37762470	5280	5270	5280	5270	27
587	20230601	111900	37619970	5270	5270	5270	5270	21
588	20230601	111800	37509300	5280	5280	5280	5280	0
589	20230601	111700	37509300	5280	5280	5280	5280	0
590	20230601	111600	37509300	5280	5280	5280	5280	11
591	20230601	111500	37451220	5280	5280	5280	5280	0
592	20230601	111400	37451220	5280	5280	5280	5280	0
593	20230601	111300	37451220	5280	5280	5280	5280	0
594	20230601	111200	37451220	5280	5280	5280	5280	0
595	20230601	111100	37451220	5280	5280	5280	5280	0
596	20230601	111000	37451220	5280	5280	5280	5280	6
597	20230601	110900	37419540	5280	5280	5280	5280	0
598	20230601	110800	37419540	5280	5280	5280	5280	0
599	20230601	110700	37419540	5280	5280	5280	5280	0
600	20230601	110600	37419540	5280	5280	5280	5280	2
601	20230601	110500	37408980	5290	5290	5290	5290	0
602	20230601	110400	37408980	5290	5290	5290	5290	0
603	20230601	110300	37408980	5290	5290	5290	5290	0
604	20230601	110200	37408980	5290	5290	5290	5290	1
605	20230601	110100	37403690	5260	5260	5260	5260	0
606	20230601	110000	37403690	5260	5260	5260	5260	0
607	20230601	105900	37403690	5260	5260	5260	5260	0
608	20230601	105800	37403690	5260	5260	5260	5260	0
609	20230601	105700	37403690	5260	5260	5260	5260	4
610	20230601	105600	37382650	5320	5310	5320	5310	50
611	20230601	105500	37116890	5320	5290	5330	5290	1627
612	20230601	105400	28482240	5260	5260	5260	5260	0
613	20230601	105300	28482240	5260	5260	5260	5260	0
614	20230601	105200	28482240	5260	5260	5260	5260	20
615	20230601	105100	28377040	5250	5250	5250	5250	0
616	20230601	105000	28377040	5250	5290	5290	5250	41
617	20230601	104900	28160310	5320	5320	5320	5320	0
618	20230601	104800	28160310	5320	5320	5320	5320	1
619	20230601	104700	28154990	5240	5240	5240	5240	0
620	20230601	104600	28154990	5240	5240	5240	5240	0
621	20230601	104500	28154990	5240	5240	5240	5240	0
622	20230601	104400	28154990	5240	5220	5350	5220	3927
623	20230601	104300	7499960	5220	5220	5220	5220	0
624	20230601	104200	7499960	5220	5220	5220	5220	20
625	20230601	104100	7395560	5210	5210	5210	5210	0
626	20230601	104000	7395560	5210	5210	5210	5210	1
627	20230601	103900	7390350	5210	5210	5210	5210	0
628	20230601	103800	7390350	5210	5210	5210	5210	0
629	20230601	103700	7390350	5210	5210	5210	5210	0
630	20230601	103600	7390350	5210	5210	5210	5210	0
631	20230601	103500	7390350	5210	5210	5210	5210	0
632	20230601	103400	7390350	5210	5210	5210	5210	0
633	20230601	103300	7390350	5210	5210	5210	5210	0
634	20230601	103200	7390350	5210	5210	5210	5210	0
635	20230601	103100	7390350	5210	5210	5210	5210	0
636	20230601	103000	7390350	5210	5210	5210	5210	0
637	20230601	102900	7390350	5210	5210	5210	5210	0
638	20230601	102800	7390350	5210	5210	5210	5210	0
639	20230601	102700	7390350	5210	5210	5210	5210	0
640	20230601	102600	7390350	5210	5210	5210	5210	100
641	20230601	102500	6869350	5200	5200	5200	5200	0
642	20230601	102400	6869350	5200	5200	5200	5200	0
643	20230601	102300	6869350	5200	5200	5200	5200	0
644	20230601	102200	6869350	5200	5200	5200	5200	0
645	20230601	102100	6869350	5200	5200	5200	5200	0
646	20230601	102000	6869350	5200	5200	5200	5200	0
647	20230601	101900	6869350	5200	5200	5200	5200	0
648	20230601	101800	6869350	5200	5200	5200	5200	0
649	20230601	101700	6869350	5200	5200	5200	5200	50
650	20230601	101600	6609350	5200	5200	5200	5200	0
651	20230601	101500	6609350	5200	5200	5200	5200	0
652	20230601	101400	6609350	5200	5200	5200	5200	20
653	20230601	101300	6505350	5200	5200	5200	5200	0
654	20230601	101200	6505350	5200	5200	5200	5200	0
655	20230601	101100	6505350	5200	5200	5200	5200	0
656	20230601	101000	6505350	5200	5200	5200	5200	0
657	20230601	100900	6505350	5200	5200	5200	5200	0
658	20230601	100800	6505350	5200	5200	5200	5200	0
659	20230601	100700	6505350	5200	5200	5200	5200	0
660	20230601	100600	6505350	5200	5200	5200	5200	0
661	20230601	100500	6505350	5200	5200	5200	5200	0
662	20230601	100400	6505350	5200	5200	5200	5200	0
663	20230601	100300	6505350	5200	5200	5200	5200	315
664	20230601	100200	4867350	5200	5200	5200	5200	0
665	20230601	100100	4867350	5200	5200	5200	5200	0
666	20230601	100000	4867350	5200	5200	5200	5200	0
667	20230601	095900	4867350	5200	5200	5200	5200	0
668	20230601	095800	4867350	5200	5200	5200	5200	0
669	20230601	095700	4867350	5200	5200	5200	5200	0
670	20230601	095600	4867350	5200	5200	5200	5200	0
671	20230601	095500	4867350	5200	5200	5200	5200	45
672	20230601	095400	4633350	5200	5210	5210	5200	302
673	20230601	095300	3060860	5210	5210	5210	5210	22
674	20230601	095200	2946240	5220	5220	5220	5220	0
675	20230601	095100	2946240	5220	5220	5220	5220	20
676	20230601	095000	2841840	5220	5220	5220	5220	0
677	20230601	094900	2841840	5220	5220	5220	5220	0
678	20230601	094800	2841840	5220	5220	5220	5220	0
679	20230601	094700	2841840	5220	5220	5220	5220	3
680	20230601	094600	2826180	5230	5230	5230	5230	0
681	20230601	094500	2826180	5230	5230	5230	5230	1
682	20230601	094400	2820950	5230	5230	5230	5230	0
683	20230601	094300	2820950	5230	5230	5230	5230	0
684	20230601	094200	2820950	5230	5230	5230	5230	0
685	20230601	094100	2820950	5230	5230	5230	5230	0
686	20230601	094000	2820950	5230	5230	5230	5230	1
687	20230601	093900	2815720	5230	5230	5230	5230	0
688	20230601	093800	2815720	5230	5230	5230	5230	1
689	20230601	093700	2810490	5230	5230	5230	5230	0
690	20230601	093600	2810490	5230	5230	5230	5230	0
691	20230601	093500	2810490	5230	5230	5230	5230	1
692	20230601	093400	2805260	5230	5230	5230	5230	0
693	20230601	093300	2805260	5230	5230	5230	5230	0
694	20230601	093200	2805260	5230	5230	5230	5230	0
695	20230601	093100	2805260	5230	5230	5230	5230	0
696	20230601	093000	2805260	5230	5230	5230	5230	19
697	20230601	092900	2705890	5210	5210	5210	5210	0
698	20230601	092800	2705890	5210	5210	5210	5210	0
699	20230601	092700	2705890	5210	5210	5210	5210	0
700	20230601	092600	2705890	5210	5210	5210	5210	1
701	20230601	092500	2700680	5230	5230	5230	5230	0
702	20230601	092400	2700680	5230	5230	5230	5230	0
703	20230601	092300	2700680	5230	5230	5230	5230	0
704	20230601	092200	2700680	5230	5230	5230	5230	0
705	20230601	092100	2700680	5230	5230	5230	5230	0
706	20230601	092000	2700680	5230	5230	5230	5230	0
707	20230601	091900	2700680	5230	5230	5230	5230	0
708	20230601	091800	2700680	5230	5230	5230	5230	0
709	20230601	091700	2700680	5230	5230	5230	5230	0
710	20230601	091600	2700680	5230	5230	5230	5230	0
711	20230601	091500	2700680	5230	5230	5230	5230	0
712	20230601	091400	2700680	5230	5230	5230	5230	0
713	20230601	091300	2700680	5230	5230	5230	5230	0
714	20230601	091200	2700680	5230	5230	5230	5230	0
715	20230601	091100	2700680	5230	5230	5230	5230	0
716	20230601	091000	2700680	5230	5230	5230	5230	0
717	20230601	090900	2700680	5230	5230	5230	5230	0
718	20230601	090800	2700680	5230	5230	5230	5230	0
719	20230601	090700	2700680	5230	5230	5230	5230	123
720	20230601	090600	2057390	5240	5240	5240	5240	0
721	20230601	090500	2057390	5240	5240	5240	5240	100
722	20230601	090400	1533390	5230	5230	5230	5230	0
723	20230601	090300	1533390	5230	5230	5230	5230	30
724	20230601	090200	1376490	5240	5240	5240	5240	0
725	20230601	090100	1376490	5240	5240	5240	5240	0
726	20230601	090000	1376490	5240	5230	5240	5230	263