KissMeData/041520/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212000	91006040	5660	5660	5660	5660	400
3	20230601	211900	91006040	5660	5660	5660	5660	0
4	20230601	211800	91006040	5660	5660	5660	5660	0
5	20230601	211700	91006040	5660	5660	5660	5660	0
6	20230601	211600	91006040	5660	5660	5660	5660	0
7	20230601	211500	91006040	5660	5660	5660	5660	0
8	20230601	211400	91006040	5660	5660	5660	5660	0
9	20230601	211300	91006040	5660	5660	5660	5660	0
10	20230601	211200	91006040	5660	5660	5660	5660	0
11	20230601	211100	91006040	5660	5660	5660	5660	0
12	20230601	211000	91006040	5660	5660	5660	5660	0
13	20230601	210900	91006040	5660	5660	5660	5660	0
14	20230601	210800	91006040	5660	5660	5660	5660	0
15	20230601	210700	91006040	5660	5660	5660	5660	0
16	20230601	210600	91006040	5660	5660	5660	5660	0
17	20230601	210500	91006040	5660	5660	5660	5660	0
18	20230601	210400	91006040	5660	5660	5660	5660	0
19	20230601	210300	91006040	5660	5660	5660	5660	0
20	20230601	210200	91006040	5660	5660	5660	5660	0
21	20230601	210100	91006040	5660	5660	5660	5660	0
22	20230601	210000	91006040	5660	5660	5660	5660	0
23	20230601	205900	91006040	5660	5660	5660	5660	0
24	20230601	205800	91006040	5660	5660	5660	5660	0
25	20230601	205700	91006040	5660	5660	5660	5660	0
26	20230601	205600	91006040	5660	5660	5660	5660	0
27	20230601	205500	91006040	5660	5660	5660	5660	0
28	20230601	205400	91006040	5660	5660	5660	5660	0
29	20230601	205300	91006040	5660	5660	5660	5660	0
30	20230601	205200	91006040	5660	5660	5660	5660	0
31	20230601	205100	91006040	5660	5660	5660	5660	0
32	20230601	205000	91006040	5660	5660	5660	5660	400
33	20230601	204900	91006040	5660	5660	5660	5660	0
34	20230601	204800	91006040	5660	5660	5660	5660	0
35	20230601	204700	91006040	5660	5660	5660	5660	0
36	20230601	204600	91006040	5660	5660	5660	5660	0
37	20230601	204500	91006040	5660	5660	5660	5660	0
38	20230601	204400	91006040	5660	5660	5660	5660	0
39	20230601	204300	91006040	5660	5660	5660	5660	0
40	20230601	204200	91006040	5660	5660	5660	5660	0
41	20230601	204100	91006040	5660	5660	5660	5660	0
42	20230601	204000	91006040	5660	5660	5660	5660	0
43	20230601	203900	91006040	5660	5660	5660	5660	0
44	20230601	203800	91006040	5660	5660	5660	5660	0
45	20230601	203700	91006040	5660	5660	5660	5660	0
46	20230601	203600	91006040	5660	5660	5660	5660	0
47	20230601	203500	91006040	5660	5660	5660	5660	0
48	20230601	203400	91006040	5660	5660	5660	5660	0
49	20230601	203300	91006040	5660	5660	5660	5660	0
50	20230601	203200	91006040	5660	5660	5660	5660	0
51	20230601	203100	91006040	5660	5660	5660	5660	0
52	20230601	203000	91006040	5660	5660	5660	5660	0
53	20230601	202900	91006040	5660	5660	5660	5660	0
54	20230601	202800	91006040	5660	5660	5660	5660	0
55	20230601	202700	91006040	5660	5660	5660	5660	0
56	20230601	202600	91006040	5660	5660	5660	5660	0
57	20230601	202500	91006040	5660	5660	5660	5660	0
58	20230601	202400	91006040	5660	5660	5660	5660	0
59	20230601	202300	91006040	5660	5660	5660	5660	0
60	20230601	202200	91006040	5660	5660	5660	5660	0
61	20230601	202100	91006040	5660	5660	5660	5660	0
62	20230601	202000	91006040	5660	5660	5660	5660	400
63	20230601	201900	91006040	5660	5660	5660	5660	0
64	20230601	201800	91006040	5660	5660	5660	5660	0
65	20230601	201700	91006040	5660	5660	5660	5660	0
66	20230601	201600	91006040	5660	5660	5660	5660	0
67	20230601	201500	91006040	5660	5660	5660	5660	0
68	20230601	201400	91006040	5660	5660	5660	5660	0
69	20230601	201300	91006040	5660	5660	5660	5660	0
70	20230601	201200	91006040	5660	5660	5660	5660	0
71	20230601	201100	91006040	5660	5660	5660	5660	0
72	20230601	201000	91006040	5660	5660	5660	5660	0
73	20230601	200900	91006040	5660	5660	5660	5660	0
74	20230601	200800	91006040	5660	5660	5660	5660	0
75	20230601	200700	91006040	5660	5660	5660	5660	0
76	20230601	200600	91006040	5660	5660	5660	5660	0
77	20230601	200500	91006040	5660	5660	5660	5660	0
78	20230601	200400	91006040	5660	5660	5660	5660	0
79	20230601	200300	91006040	5660	5660	5660	5660	0
80	20230601	200200	91006040	5660	5660	5660	5660	0
81	20230601	200100	91006040	5660	5660	5660	5660	0
82	20230601	200000	91006040	5660	5660	5660	5660	0
83	20230601	195900	91006040	5660	5660	5660	5660	0
84	20230601	195800	91006040	5660	5660	5660	5660	0
85	20230601	195700	91006040	5660	5660	5660	5660	0
86	20230601	195600	91006040	5660	5660	5660	5660	0
87	20230601	195500	91006040	5660	5660	5660	5660	0
88	20230601	195400	91006040	5660	5660	5660	5660	0
89	20230601	195300	91006040	5660	5660	5660	5660	0
90	20230601	195200	91006040	5660	5660	5660	5660	0
91	20230601	195100	91006040	5660	5660	5660	5660	0
92	20230601	195000	91006040	5660	5660	5660	5660	400
93	20230601	194900	91006040	5660	5660	5660	5660	0
94	20230601	194800	91006040	5660	5660	5660	5660	0
95	20230601	194700	91006040	5660	5660	5660	5660	0
96	20230601	194600	91006040	5660	5660	5660	5660	0
97	20230601	194500	91006040	5660	5660	5660	5660	0
98	20230601	194400	91006040	5660	5660	5660	5660	0
99	20230601	194300	91006040	5660	5660	5660	5660	0
100	20230601	194200	91006040	5660	5660	5660	5660	0
101	20230601	194100	91006040	5660	5660	5660	5660	0
102	20230601	194000	91006040	5660	5660	5660	5660	0
103	20230601	193900	91006040	5660	5660	5660	5660	0
104	20230601	193800	91006040	5660	5660	5660	5660	0
105	20230601	193700	91006040	5660	5660	5660	5660	0
106	20230601	193600	91006040	5660	5660	5660	5660	0
107	20230601	193500	91006040	5660	5660	5660	5660	0
108	20230601	193400	91006040	5660	5660	5660	5660	0
109	20230601	193300	91006040	5660	5660	5660	5660	0
110	20230601	193200	91006040	5660	5660	5660	5660	0
111	20230601	193100	91006040	5660	5660	5660	5660	0
112	20230601	193000	91006040	5660	5660	5660	5660	0
113	20230601	192900	91006040	5660	5660	5660	5660	0
114	20230601	192800	91006040	5660	5660	5660	5660	0
115	20230601	192700	91006040	5660	5660	5660	5660	0
116	20230601	192600	91006040	5660	5660	5660	5660	0
117	20230601	192500	91006040	5660	5660	5660	5660	0
118	20230601	192400	91006040	5660	5660	5660	5660	0
119	20230601	192300	91006040	5660	5660	5660	5660	0
120	20230601	192200	91006040	5660	5660	5660	5660	0
121	20230601	192100	91006040	5660	5660	5660	5660	0
122	20230601	192000	91006040	5660	5660	5660	5660	400
123	20230601	191900	91006040	5660	5660	5660	5660	0
124	20230601	191800	91006040	5660	5660	5660	5660	0
125	20230601	191700	91006040	5660	5660	5660	5660	0
126	20230601	191600	91006040	5660	5660	5660	5660	0
127	20230601	191500	91006040	5660	5660	5660	5660	0
128	20230601	191400	91006040	5660	5660	5660	5660	0
129	20230601	191300	91006040	5660	5660	5660	5660	0
130	20230601	191200	91006040	5660	5660	5660	5660	0
131	20230601	191100	91006040	5660	5660	5660	5660	0
132	20230601	191000	91006040	5660	5660	5660	5660	0
133	20230601	190900	91006040	5660	5660	5660	5660	0
134	20230601	190800	91006040	5660	5660	5660	5660	0
135	20230601	190700	91006040	5660	5660	5660	5660	0
136	20230601	190600	91006040	5660	5660	5660	5660	0
137	20230601	190500	91006040	5660	5660	5660	5660	0
138	20230601	190400	91006040	5660	5660	5660	5660	0
139	20230601	190300	91006040	5660	5660	5660	5660	0
140	20230601	190200	91006040	5660	5660	5660	5660	0
141	20230601	190100	91006040	5660	5660	5660	5660	0
142	20230601	190000	91006040	5660	5660	5660	5660	0
143	20230601	185900	91006040	5660	5660	5660	5660	0
144	20230601	185800	91006040	5660	5660	5660	5660	0
145	20230601	185700	91006040	5660	5660	5660	5660	0
146	20230601	185600	91006040	5660	5660	5660	5660	0
147	20230601	185500	91006040	5660	5660	5660	5660	0
148	20230601	185400	91006040	5660	5660	5660	5660	0
149	20230601	185300	91006040	5660	5660	5660	5660	0
150	20230601	185200	91006040	5660	5660	5660	5660	0
151	20230601	185100	91006040	5660	5660	5660	5660	0
152	20230601	185000	91006040	5660	5660	5660	5660	400
153	20230601	184900	91006040	5660	5660	5660	5660	0
154	20230601	184800	91006040	5660	5660	5660	5660	0
155	20230601	184700	91006040	5660	5660	5660	5660	0
156	20230601	184600	91006040	5660	5660	5660	5660	0
157	20230601	184500	91006040	5660	5660	5660	5660	0
158	20230601	184400	91006040	5660	5660	5660	5660	0
159	20230601	184300	91006040	5660	5660	5660	5660	0
160	20230601	184200	91006040	5660	5660	5660	5660	0
161	20230601	184100	91006040	5660	5660	5660	5660	0
162	20230601	184000	91006040	5660	5660	5660	5660	0
163	20230601	183900	91006040	5660	5660	5660	5660	0
164	20230601	183800	91006040	5660	5660	5660	5660	0
165	20230601	183700	91006040	5660	5660	5660	5660	0
166	20230601	183600	91006040	5660	5660	5660	5660	0
167	20230601	183500	91006040	5660	5660	5660	5660	0
168	20230601	183400	91006040	5660	5660	5660	5660	0
169	20230601	183300	91006040	5660	5660	5660	5660	0
170	20230601	183200	91006040	5660	5660	5660	5660	0
171	20230601	183100	91006040	5660	5660	5660	5660	0
172	20230601	183000	91006040	5660	5660	5660	5660	0
173	20230601	182900	91006040	5660	5660	5660	5660	0
174	20230601	182800	91006040	5660	5660	5660	5660	0
175	20230601	182700	91006040	5660	5660	5660	5660	0
176	20230601	182600	91006040	5660	5660	5660	5660	0
177	20230601	182500	91006040	5660	5660	5660	5660	0
178	20230601	182400	91006040	5660	5660	5660	5660	0
179	20230601	182300	91006040	5660	5660	5660	5660	0
180	20230601	182200	91006040	5660	5660	5660	5660	0
181	20230601	182100	91006040	5660	5660	5660	5660	0
182	20230601	182000	91006040	5660	5660	5660	5660	400
183	20230601	181900	91006040	5660	5660	5660	5660	0
184	20230601	181800	91006040	5660	5660	5660	5660	0
185	20230601	181700	91006040	5660	5660	5660	5660	0
186	20230601	181600	91006040	5660	5660	5660	5660	0
187	20230601	181500	91006040	5660	5660	5660	5660	0
188	20230601	181400	91006040	5660	5660	5660	5660	0
189	20230601	181300	91006040	5660	5660	5660	5660	0
190	20230601	181200	91006040	5660	5660	5660	5660	0
191	20230601	181100	91006040	5660	5660	5660	5660	0
192	20230601	181000	91006040	5660	5660	5660	5660	0
193	20230601	180900	91006040	5660	5660	5660	5660	0
194	20230601	180800	91006040	5660	5660	5660	5660	0
195	20230601	180700	91006040	5660	5660	5660	5660	0
196	20230601	180600	91006040	5660	5660	5660	5660	0
197	20230601	180500	91006040	5660	5660	5660	5660	0
198	20230601	180400	91006040	5660	5660	5660	5660	0
199	20230601	180300	91006040	5660	5660	5660	5660	0
200	20230601	180200	91006040	5660	5660	5660	5660	0
201	20230601	180100	91006040	5660	5660	5660	5660	0
202	20230601	180000	91006040	5660	5660	5660	5660	0
203	20230601	175900	91006040	5660	5660	5660	5660	0
204	20230601	175800	91006040	5660	5660	5660	5660	0
205	20230601	175700	91006040	5660	5660	5660	5660	0
206	20230601	175600	91006040	5660	5660	5660	5660	0
207	20230601	175500	91006040	5660	5660	5660	5660	0
208	20230601	175400	91006040	5660	5660	5660	5660	0
209	20230601	175300	91006040	5660	5660	5660	5660	0
210	20230601	175200	91006040	5660	5660	5660	5660	0
211	20230601	175100	91006040	5660	5660	5660	5660	0
212	20230601	175000	91006040	5660	5660	5660	5660	400
213	20230601	174900	91006040	5660	5660	5660	5660	0
214	20230601	174800	91006040	5660	5660	5660	5660	0
215	20230601	174700	91006040	5660	5660	5660	5660	0
216	20230601	174600	91006040	5660	5660	5660	5660	0
217	20230601	174500	91006040	5660	5660	5660	5660	0
218	20230601	174400	91006040	5660	5660	5660	5660	0
219	20230601	174300	91006040	5660	5660	5660	5660	0
220	20230601	174200	91006040	5660	5660	5660	5660	0
221	20230601	174100	91006040	5660	5660	5660	5660	0
222	20230601	174000	91006040	5660	5660	5660	5660	0
223	20230601	173900	91006040	5660	5660	5660	5660	0
224	20230601	173800	91006040	5660	5660	5660	5660	0
225	20230601	173700	91006040	5660	5660	5660	5660	0
226	20230601	173600	91006040	5660	5660	5660	5660	0
227	20230601	173500	91006040	5660	5660	5660	5660	0
228	20230601	173400	91006040	5660	5660	5660	5660	0
229	20230601	173300	91006040	5660	5660	5660	5660	0
230	20230601	173200	91006040	5660	5660	5660	5660	0
231	20230601	173100	91006040	5660	5660	5660	5660	0
232	20230601	173000	91006040	5660	5660	5660	5660	0
233	20230601	172900	91006040	5660	5660	5660	5660	0
234	20230601	172800	91006040	5660	5660	5660	5660	0
235	20230601	172700	91006040	5660	5660	5660	5660	0
236	20230601	172600	91006040	5660	5660	5660	5660	0
237	20230601	172500	91006040	5660	5660	5660	5660	0
238	20230601	172400	91006040	5660	5660	5660	5660	0
239	20230601	172300	91006040	5660	5660	5660	5660	0
240	20230601	172200	91006040	5660	5660	5660	5660	0
241	20230601	172100	91006040	5660	5660	5660	5660	0
242	20230601	172000	91006040	5660	5660	5660	5660	400
243	20230601	171900	91006040	5660	5660	5660	5660	0
244	20230601	171800	91006040	5660	5660	5660	5660	0
245	20230601	171700	91006040	5660	5660	5660	5660	0
246	20230601	171600	91006040	5660	5660	5660	5660	0
247	20230601	171500	91006040	5660	5660	5660	5660	0
248	20230601	171400	91006040	5660	5660	5660	5660	0
249	20230601	171300	91006040	5660	5660	5660	5660	0
250	20230601	171200	91006040	5660	5660	5660	5660	0
251	20230601	171100	91006040	5660	5660	5660	5660	0
252	20230601	171000	91006040	5660	5660	5660	5660	0
253	20230601	170900	91006040	5660	5660	5660	5660	0
254	20230601	170800	91006040	5660	5660	5660	5660	0
255	20230601	170700	91006040	5660	5660	5660	5660	0
256	20230601	170600	91006040	5660	5660	5660	5660	0
257	20230601	170500	91006040	5660	5660	5660	5660	0
258	20230601	170400	91006040	5660	5660	5660	5660	0
259	20230601	170300	91006040	5660	5660	5660	5660	0
260	20230601	170200	91006040	5660	5660	5660	5660	0
261	20230601	170100	91006040	5660	5660	5660	5660	0
262	20230601	170000	91006040	5660	5660	5660	5660	0
263	20230601	165900	91006040	5660	5660	5660	5660	0
264	20230601	165800	91006040	5660	5660	5660	5660	0
265	20230601	165700	91006040	5660	5660	5660	5660	0
266	20230601	165600	91006040	5660	5660	5660	5660	0
267	20230601	165500	91006040	5660	5660	5660	5660	0
268	20230601	165400	91006040	5660	5660	5660	5660	0
269	20230601	165300	91006040	5660	5660	5660	5660	0
270	20230601	165200	91006040	5660	5660	5660	5660	0
271	20230601	165100	91006040	5660	5660	5660	5660	0
272	20230601	165000	91006040	5660	5660	5660	5660	400
273	20230601	164900	91006040	5660	5660	5660	5660	0
274	20230601	164800	91006040	5660	5660	5660	5660	0
275	20230601	164700	91006040	5660	5660	5660	5660	0
276	20230601	164600	91006040	5660	5660	5660	5660	0
277	20230601	164500	91006040	5660	5660	5660	5660	0
278	20230601	164400	91006040	5660	5660	5660	5660	0
279	20230601	164300	91006040	5660	5660	5660	5660	0
280	20230601	164200	91006040	5660	5660	5660	5660	0
281	20230601	164100	91006040	5660	5660	5660	5660	0
282	20230601	164000	91006040	5660	5660	5660	5660	0
283	20230601	163900	91006040	5660	5660	5660	5660	0
284	20230601	163800	91006040	5660	5660	5660	5660	0
285	20230601	163700	91006040	5660	5660	5660	5660	0
286	20230601	163600	91006040	5660	5660	5660	5660	0
287	20230601	163500	91006040	5660	5660	5660	5660	0
288	20230601	163400	91006040	5660	5660	5660	5660	0
289	20230601	163300	91006040	5660	5660	5660	5660	0
290	20230601	163200	91006040	5660	5660	5660	5660	0
291	20230601	163100	91006040	5660	5660	5660	5660	0
292	20230601	163000	91006040	5660	5660	5660	5660	0
293	20230601	162900	91006040	5660	5660	5660	5660	0
294	20230601	162800	91006040	5660	5660	5660	5660	0
295	20230601	162700	91006040	5660	5660	5660	5660	0
296	20230601	162600	91006040	5660	5660	5660	5660	0
297	20230601	162500	91006040	5660	5660	5660	5660	0
298	20230601	162400	91006040	5660	5660	5660	5660	0
299	20230601	162300	91006040	5660	5660	5660	5660	0
300	20230601	162200	91006040	5660	5660	5660	5660	0
301	20230601	162100	91006040	5660	5660	5660	5660	0
302	20230601	162000	91006040	5660	5660	5660	5660	400
303	20230601	161900	91006040	5660	5660	5660	5660	0
304	20230601	161800	91006040	5660	5660	5660	5660	0
305	20230601	161700	91006040	5660	5660	5660	5660	0
306	20230601	161600	91006040	5660	5660	5660	5660	0
307	20230601	161500	91006040	5660	5660	5660	5660	0
308	20230601	161400	91006040	5660	5660	5660	5660	0
309	20230601	161300	91006040	5660	5660	5660	5660	0
310	20230601	161200	91006040	5660	5660	5660	5660	0
311	20230601	161100	91006040	5660	5660	5660	5660	0
312	20230601	161000	91006040	5660	5660	5660	5660	0
313	20230601	160900	91006040	5660	5660	5660	5660	0
314	20230601	160800	91006040	5660	5660	5660	5660	0
315	20230601	160700	91006040	5660	5660	5660	5660	0
316	20230601	160600	91006040	5660	5660	5660	5660	0
317	20230601	160500	91006040	5660	5660	5660	5660	0
318	20230601	160400	91006040	5660	5660	5660	5660	0
319	20230601	160300	91006040	5660	5660	5660	5660	0
320	20230601	160200	91006040	5660	5660	5660	5660	0
321	20230601	160100	91006040	5660	5660	5660	5660	0
322	20230601	160000	91006040	5660	5660	5660	5660	0
323	20230601	155900	91006040	5660	5660	5660	5660	0
324	20230601	155800	91006040	5660	5660	5660	5660	0
325	20230601	155700	91006040	5660	5660	5660	5660	0
326	20230601	155600	91006040	5660	5660	5660	5660	0
327	20230601	155500	91006040	5660	5660	5660	5660	0
328	20230601	155400	91006040	5660	5660	5660	5660	0
329	20230601	155300	91006040	5660	5660	5660	5660	0
330	20230601	155200	91006040	5660	5660	5660	5660	0
331	20230601	155100	91006040	5660	5660	5660	5660	0
332	20230601	155000	91006040	5660	5660	5660	5660	400
333	20230601	154900	91006040	5660	5660	5660	5660	0
334	20230601	154800	91006040	5660	5660	5660	5660	0
335	20230601	154700	91006040	5660	5660	5660	5660	0
336	20230601	154600	91006040	5660	5660	5660	5660	0
337	20230601	154500	91006040	5660	5660	5660	5660	0
338	20230601	154400	91006040	5660	5660	5660	5660	0
339	20230601	154300	91006040	5660	5660	5660	5660	0
340	20230601	154200	91006040	5660	5660	5660	5660	0
341	20230601	154100	91006040	5660	5660	5660	5660	0
342	20230601	154000	91006040	5660	5660	5660	5660	0
343	20230601	153900	91006040	5660	5660	5660	5660	0
344	20230601	153800	91006040	5660	5660	5660	5660	0
345	20230601	153700	91006040	5660	5660	5660	5660	0
346	20230601	153600	91006040	5660	5660	5660	5660	0
347	20230601	153500	91006040	5660	5660	5660	5660	0
348	20230601	153400	91006040	5660	5660	5660	5660	0
349	20230601	153300	91006040	5660	5660	5660	5660	0
350	20230601	153200	91006040	5660	5660	5660	5660	0
351	20230601	153100	91006040	5660	5660	5660	5660	0
352	20230601	153000	91006040	5660	5660	5660	5660	400
353	20230601	152900	88742040	5660	5660	5660	5660	0
354	20230601	152800	88742040	5660	5660	5660	5660	0
355	20230601	152700	88742040	5660	5660	5660	5660	0
356	20230601	152600	88742040	5660	5660	5660	5660	0
357	20230601	152500	88742040	5660	5660	5660	5660	0
358	20230601	152400	88742040	5660	5660	5660	5660	0
359	20230601	152300	88742040	5660	5660	5660	5660	0
360	20230601	152200	88742040	5660	5660	5660	5660	0
361	20230601	152100	88742040	5660	5660	5660	5660	0
362	20230601	152000	88742040	5660	5660	5660	5660	0
363	20230601	151900	88742040	5660	5650	5660	5630	238
364	20230601	151800	87401700	5650	5650	5650	5650	0
365	20230601	151700	87401700	5650	5650	5650	5650	0
366	20230601	151600	87401700	5650	5650	5650	5650	0
367	20230601	151500	87401700	5650	5650	5650	5650	0
368	20230601	151400	87401700	5650	5650	5650	5650	0
369	20230601	151300	87401700	5650	5650	5650	5650	0
370	20230601	151200	87401700	5650	5650	5650	5650	0
371	20230601	151100	87401700	5650	5650	5650	5650	0
372	20230601	151000	87401700	5650	5650	5650	5650	3
373	20230601	150900	87384750	5670	5670	5670	5670	0
374	20230601	150800	87384750	5670	5670	5670	5670	0
375	20230601	150700	87384750	5670	5670	5670	5670	0
376	20230601	150600	87384750	5670	5670	5670	5670	0
377	20230601	150500	87384750	5670	5670	5670	5670	3
378	20230601	150400	87367740	5670	5670	5670	5670	0
379	20230601	150300	87367740	5670	5670	5670	5670	0
380	20230601	150200	87367740	5670	5670	5670	5670	0
381	20230601	150100	87367740	5670	5670	5670	5670	0
382	20230601	150000	87367740	5670	5670	5670	5670	0
383	20230601	145900	87367740	5670	5670	5670	5670	0
384	20230601	145800	87367740	5670	5670	5670	5670	1
385	20230601	145700	87362070	5630	5630	5630	5630	0
386	20230601	145600	87362070	5630	5630	5630	5630	0
387	20230601	145500	87362070	5630	5650	5650	5630	526
388	20230601	145400	84393350	5660	5660	5660	5660	0
389	20230601	145300	84393350	5660	5660	5660	5650	838
390	20230601	145200	79652920	5660	5660	5660	5660	0
391	20230601	145100	79652920	5660	5660	5660	5660	5
392	20230601	145000	79624620	5630	5630	5630	5630	0
393	20230601	144900	79624620	5630	5630	5630	5630	54
394	20230601	144800	79320600	5660	5660	5660	5660	17
395	20230601	144700	79224380	5630	5630	5630	5630	0
396	20230601	144600	79224380	5630	5630	5630	5630	0
397	20230601	144500	79224380	5630	5650	5650	5630	237
398	20230601	144400	77885560	5650	5650	5650	5650	209
399	20230601	144300	76704710	5650	5650	5650	5650	0
400	20230601	144200	76704710	5650	5650	5650	5650	279
401	20230601	144100	75128360	5650	5650	5650	5640	42
402	20230601	144000	74891080	5680	5670	5680	5670	273
403	20230601	143900	73342660	5670	5670	5670	5670	106
404	20230601	143800	72741640	5670	5670	5680	5670	121
405	20230601	143700	72055560	5670	5670	5670	5670	296
406	20230601	143600	70377240	5670	5670	5670	5670	0
407	20230601	143500	70377240	5670	5670	5670	5670	163
408	20230601	143400	69453030	5670	5670	5670	5670	200
409	20230601	143300	68319030	5670	5670	5670	5670	0
410	20230601	143200	68319030	5670	5670	5670	5670	333
411	20230601	143100	66430920	5670	5670	5670	5670	0
412	20230601	143000	66430920	5670	5670	5670	5670	343
413	20230601	142900	64486110	5670	5650	5670	5650	414
414	20230601	142800	62144720	5650	5640	5650	5640	81
415	20230601	142700	61687870	5640	5640	5640	5640	212
416	20230601	142600	60492190	5640	5640	5640	5640	120
417	20230601	142500	59815390	5640	5640	5640	5640	2
418	20230601	142400	59804110	5620	5620	5620	5620	0
419	20230601	142300	59804110	5620	5620	5620	5620	0
420	20230601	142200	59804110	5620	5620	5620	5620	0
421	20230601	142100	59804110	5620	5620	5620	5620	0
422	20230601	142000	59804110	5620	5620	5620	5620	100
423	20230601	141900	59242110	5640	5640	5640	5640	198
424	20230601	141800	58125390	5640	5620	5640	5620	137
425	20230601	141700	57355430	5620	5620	5620	5620	0
426	20230601	141600	57355430	5620	5620	5620	5620	216
427	20230601	141500	56141510	5620	5620	5620	5620	157
428	20230601	141400	55259170	5620	5620	5620	5620	0
429	20230601	141300	55259170	5620	5630	5630	5620	389
430	20230601	141200	53071250	5630	5630	5630	5630	0
431	20230601	141100	53071250	5630	5620	5630	5620	158
432	20230601	141000	52182490	5620	5620	5620	5620	0
433	20230601	140900	52182490	5620	5620	5620	5620	4
434	20230601	140800	52160010	5620	5620	5620	5620	5
435	20230601	140700	52131910	5610	5610	5610	5610	0
436	20230601	140600	52131910	5610	5610	5610	5610	0
437	20230601	140500	52131910	5610	5600	5610	5600	398
438	20230601	140400	49900130	5600	5600	5600	5600	0
439	20230601	140300	49900130	5600	5600	5600	5600	0
440	20230601	140200	49900130	5600	5600	5600	5600	0
441	20230601	140100	49900130	5600	5600	5600	5600	0
442	20230601	140000	49900130	5600	5600	5600	5600	0
443	20230601	135900	49900130	5600	5600	5600	5600	0
444	20230601	135800	49900130	5600	5600	5600	5600	0
445	20230601	135700	49900130	5600	5600	5600	5600	0
446	20230601	135600	49900130	5600	5600	5600	5600	0
447	20230601	135500	49900130	5600	5600	5600	5600	0
448	20230601	135400	49900130	5600	5600	5600	5600	0
449	20230601	135300	49900130	5600	5600	5600	5600	0
450	20230601	135200	49900130	5600	5600	5600	5600	0
451	20230601	135100	49900130	5600	5600	5600	5600	0
452	20230601	135000	49900130	5600	5600	5600	5600	0
453	20230601	134900	49900130	5600	5600	5600	5600	0
454	20230601	134800	49900130	5600	5590	5600	5590	107
455	20230601	134700	49301990	5590	5590	5590	5590	28
456	20230601	134600	49145470	5580	5580	5580	5580	0
457	20230601	134500	49145470	5580	5580	5580	5580	0
458	20230601	134400	49145470	5580	5580	5580	5580	0
459	20230601	134300	49145470	5580	5580	5580	5580	1
460	20230601	134200	49139890	5590	5590	5590	5590	8
461	20230601	134100	49095170	5590	5590	5590	5590	0
462	20230601	134000	49095170	5590	5590	5590	5590	107
463	20230601	133900	48497040	5610	5610	5610	5610	1
464	20230601	133800	48491430	5600	5600	5600	5600	0
465	20230601	133700	48491430	5600	5600	5600	5600	0
466	20230601	133600	48491430	5600	5600	5600	5600	0
467	20230601	133500	48491430	5600	5600	5600	5600	90
468	20230601	133400	47987430	5610	5610	5610	5610	0
469	20230601	133300	47987430	5610	5610	5610	5610	0
470	20230601	133200	47987430	5610	5610	5610	5610	0
471	20230601	133100	47987430	5610	5610	5610	5610	0
472	20230601	133000	47987430	5610	5610	5610	5610	0
473	20230601	132900	47987430	5610	5600	5610	5600	5
474	20230601	132800	47959410	5610	5610	5610	5610	0
475	20230601	132700	47959410	5610	5610	5610	5610	11
476	20230601	132600	47897700	5610	5600	5610	5600	40
477	20230601	132500	47673680	5610	5590	5610	5590	37
478	20230601	132400	47466800	5590	5590	5590	5590	0
479	20230601	132300	47466800	5590	5590	5590	5590	2
480	20230601	132200	47455620	5570	5570	5570	5570	0
481	20230601	132100	47455620	5570	5570	5570	5570	0
482	20230601	132000	47455620	5570	5570	5570	5570	0
483	20230601	131900	47455620	5570	5570	5570	5570	0
484	20230601	131800	47455620	5570	5570	5570	5570	22
485	20230601	131700	47333080	5570	5570	5570	5570	0
486	20230601	131600	47333080	5570	5570	5570	5570	50
487	20230601	131500	47054580	5570	5570	5570	5570	0
488	20230601	131400	47054580	5570	5570	5570	5570	0
489	20230601	131300	47054580	5570	5570	5570	5570	0
490	20230601	131200	47054580	5570	5570	5570	5570	0
491	20230601	131100	47054580	5570	5570	5570	5570	0
492	20230601	131000	47054580	5570	5570	5570	5570	0
493	20230601	130900	47054580	5570	5570	5570	5570	30
494	20230601	130800	46887480	5570	5570	5570	5570	0
495	20230601	130700	46887480	5570	5580	5580	5570	20
496	20230601	130600	46776070	5580	5580	5580	5580	0
497	20230601	130500	46776070	5580	5580	5580	5580	0
498	20230601	130400	46776070	5580	5590	5590	5580	14
499	20230601	130300	46697930	5600	5600	5600	5600	0
500	20230601	130200	46697930	5600	5600	5600	5600	0
501	20230601	130100	46697930	5600	5600	5600	5600	0
502	20230601	130000	46697930	5600	5600	5600	5600	1
503	20230601	125900	46692330	5590	5590	5590	5590	0
504	20230601	125800	46692330	5590	5590	5590	5590	50
505	20230601	125700	46412830	5590	5590	5590	5590	0
506	20230601	125600	46412830	5590	5590	5590	5590	50
507	20230601	125500	46133330	5590	5590	5590	5590	2
508	20230601	125400	46122150	5590	5590	5590	5590	0
509	20230601	125300	46122150	5590	5590	5590	5590	1
510	20230601	125200	46116560	5560	5560	5560	5560	0
511	20230601	125100	46116560	5560	5560	5560	5560	0
512	20230601	125000	46116560	5560	5560	5560	5560	0
513	20230601	124900	46116560	5560	5560	5560	5560	0
514	20230601	124800	46116560	5560	5560	5560	5560	0
515	20230601	124700	46116560	5560	5560	5560	5560	0
516	20230601	124600	46116560	5560	5560	5560	5560	0
517	20230601	124500	46116560	5560	5560	5560	5560	0
518	20230601	124400	46116560	5560	5560	5560	5560	0
519	20230601	124300	46116560	5560	5560	5560	5560	0
520	20230601	124200	46116560	5560	5560	5560	5560	63
521	20230601	124100	45766280	5560	5560	5560	5560	0
522	20230601	124000	45766280	5560	5560	5560	5560	0
523	20230601	123900	45766280	5560	5560	5560	5560	0
524	20230601	123800	45766280	5560	5560	5560	5560	0
525	20230601	123700	45766280	5560	5560	5560	5560	0
526	20230601	123600	45766280	5560	5560	5560	5560	0
527	20230601	123500	45766280	5560	5560	5560	5560	0
528	20230601	123400	45766280	5560	5560	5560	5560	0
529	20230601	123300	45766280	5560	5570	5570	5560	155
530	20230601	123200	44903310	5570	5570	5570	5570	80
531	20230601	123100	44457710	5570	5570	5570	5570	0
532	20230601	123000	44457710	5570	5570	5570	5570	0
533	20230601	122900	44457710	5570	5580	5580	5570	393
534	20230601	122800	42265140	5580	5580	5580	5580	0
535	20230601	122700	42265140	5580	5580	5580	5580	0
536	20230601	122600	42265140	5580	5580	5580	5580	0
537	20230601	122500	42265140	5580	5580	5580	5580	0
538	20230601	122400	42265140	5580	5580	5580	5580	0
539	20230601	122300	42265140	5580	5580	5580	5580	0
540	20230601	122200	42265140	5580	5580	5580	5580	0
541	20230601	122100	42265140	5580	5580	5580	5580	0
542	20230601	122000	42265140	5580	5580	5580	5580	0
543	20230601	121900	42265140	5580	5580	5580	5580	0
544	20230601	121800	42265140	5580	5580	5580	5580	0
545	20230601	121700	42265140	5580	5580	5580	5580	0
546	20230601	121600	42265140	5580	5580	5580	5580	0
547	20230601	121500	42265140	5580	5580	5580	5580	0
548	20230601	121400	42265140	5580	5580	5580	5580	1
549	20230601	121300	42259560	5580	5580	5580	5580	4
550	20230601	121200	42237240	5580	5580	5580	5580	0
551	20230601	121100	42237240	5580	5580	5580	5580	0
552	20230601	121000	42237240	5580	5580	5580	5580	0
553	20230601	120900	42237240	5580	5580	5580	5580	0
554	20230601	120800	42237240	5580	5580	5580	5580	1
555	20230601	120700	42231660	5590	5590	5590	5590	0
556	20230601	120600	42231660	5590	5590	5590	5590	0
557	20230601	120500	42231660	5590	5590	5590	5590	0
558	20230601	120400	42231660	5590	5590	5590	5590	0
559	20230601	120300	42231660	5590	5590	5590	5590	0
560	20230601	120200	42231660	5590	5590	5590	5590	1
561	20230601	120100	42226070	5590	5590	5590	5590	0
562	20230601	120000	42226070	5590	5590	5590	5590	0
563	20230601	115900	42226070	5590	5590	5590	5590	0
564	20230601	115800	42226070	5590	5590	5590	5590	0
565	20230601	115700	42226070	5590	5590	5590	5590	0
566	20230601	115600	42226070	5590	5590	5590	5590	6
567	20230601	115500	42192530	5610	5610	5610	5610	0
568	20230601	115400	42192530	5610	5610	5610	5610	0
569	20230601	115300	42192530	5610	5610	5610	5610	0
570	20230601	115200	42192530	5610	5610	5610	5610	0
571	20230601	115100	42192530	5610	5610	5610	5610	0
572	20230601	115000	42192530	5610	5610	5610	5610	0
573	20230601	114900	42192530	5610	5610	5610	5610	0
574	20230601	114800	42192530	5610	5610	5610	5610	0
575	20230601	114700	42192530	5610	5610	5610	5610	10
576	20230601	114600	42136430	5590	5590	5590	5590	0
577	20230601	114500	42136430	5590	5560	5590	5560	475
578	20230601	114400	39495000	5550	5550	5550	5550	0
579	20230601	114300	39495000	5550	5550	5550	5550	0
580	20230601	114200	39495000	5550	5560	5560	5550	243
581	20230601	114100	38144320	5570	5570	5570	5570	1
582	20230601	114000	38138750	5570	5570	5570	5570	0
583	20230601	113900	38138750	5570	5570	5570	5570	0
584	20230601	113800	38138750	5570	5570	5570	5570	2
585	20230601	113700	38127610	5560	5560	5560	5560	0
586	20230601	113600	38127610	5560	5560	5560	5560	0
587	20230601	113500	38127610	5560	5560	5560	5560	0
588	20230601	113400	38127610	5560	5570	5570	5560	86
589	20230601	113300	37648950	5570	5570	5570	5570	0
590	20230601	113200	37648950	5570	5570	5570	5570	55
591	20230601	113100	37342600	5590	5590	5590	5590	0
592	20230601	113000	37342600	5590	5590	5590	5590	0
593	20230601	112900	37342600	5590	5590	5590	5590	0
594	20230601	112800	37342600	5590	5590	5590	5590	0
595	20230601	112700	37342600	5590	5590	5590	5590	0
596	20230601	112600	37342600	5590	5590	5590	5590	0
597	20230601	112500	37342600	5590	5590	5590	5590	0
598	20230601	112400	37342600	5590	5590	5590	5590	0
599	20230601	112300	37342600	5590	5590	5590	5590	1
600	20230601	112200	37337010	5590	5590	5590	5590	0
601	20230601	112100	37337010	5590	5590	5590	5590	0
602	20230601	112000	37337010	5590	5590	5590	5590	0
603	20230601	111900	37337010	5590	5590	5590	5590	0
604	20230601	111800	37337010	5590	5590	5590	5590	0
605	20230601	111700	37337010	5590	5590	5590	5590	0
606	20230601	111600	37337010	5590	5590	5590	5590	0
607	20230601	111500	37337010	5590	5590	5590	5590	0
608	20230601	111400	37337010	5590	5590	5590	5590	0
609	20230601	111300	37337010	5590	5590	5590	5590	0
610	20230601	111200	37337010	5590	5590	5590	5590	0
611	20230601	111100	37337010	5590	5590	5590	5590	0
612	20230601	111000	37337010	5590	5590	5590	5590	0
613	20230601	110900	37337010	5590	5590	5590	5590	0
614	20230601	110800	37337010	5590	5590	5590	5590	100
615	20230601	110700	36778010	5590	5590	5590	5590	0
616	20230601	110600	36778010	5590	5590	5590	5590	0
617	20230601	110500	36778010	5590	5590	5590	5590	0
618	20230601	110400	36778010	5590	5590	5590	5590	0
619	20230601	110300	36778010	5590	5590	5590	5590	0
620	20230601	110200	36778010	5590	5590	5590	5590	0
621	20230601	110100	36778010	5590	5590	5590	5590	0
622	20230601	110000	36778010	5590	5590	5590	5590	0
623	20230601	105900	36778010	5590	5590	5590	5590	0
624	20230601	105800	36778010	5590	5590	5590	5590	0
625	20230601	105700	36778010	5590	5590	5590	5590	0
626	20230601	105600	36778010	5590	5590	5590	5590	100
627	20230601	105500	36219010	5590	5590	5590	5590	0
628	20230601	105400	36219010	5590	5590	5590	5590	0
629	20230601	105300	36219010	5590	5590	5590	5590	0
630	20230601	105200	36219010	5590	5590	5590	5590	0
631	20230601	105100	36219010	5590	5590	5590	5590	0
632	20230601	105000	36219010	5590	5590	5590	5590	0
633	20230601	104900	36219010	5590	5590	5590	5590	0
634	20230601	104800	36219010	5590	5590	5590	5590	0
635	20230601	104700	36219010	5590	5590	5590	5590	0
636	20230601	104600	36219010	5590	5590	5590	5590	0
637	20230601	104500	36219010	5590	5590	5590	5590	0
638	20230601	104400	36219010	5590	5590	5590	5590	0
639	20230601	104300	36219010	5590	5590	5590	5590	0
640	20230601	104200	36219010	5590	5590	5590	5590	0
641	20230601	104100	36219010	5590	5590	5590	5590	0
642	20230601	104000	36219010	5590	5590	5590	5590	0
643	20230601	103900	36219010	5590	5590	5590	5590	0
644	20230601	103800	36219010	5590	5590	5590	5590	0
645	20230601	103700	36219010	5590	5590	5590	5590	1
646	20230601	103600	36213420	5590	5590	5590	5590	0
647	20230601	103500	36213420	5590	5590	5590	5590	0
648	20230601	103400	36213420	5590	5590	5590	5590	0
649	20230601	103300	36213420	5590	5590	5590	5590	0
650	20230601	103200	36213420	5590	5590	5590	5590	0
651	20230601	103100	36213420	5590	5590	5590	5590	1
652	20230601	103000	36207830	5560	5560	5560	5560	0
653	20230601	102900	36207830	5560	5560	5560	5560	0
654	20230601	102800	36207830	5560	5560	5560	5560	0
655	20230601	102700	36207830	5560	5560	5560	5560	0
656	20230601	102600	36207830	5560	5560	5560	5560	0
657	20230601	102500	36207830	5560	5560	5560	5560	50
658	20230601	102400	35929830	5560	5570	5570	5560	50
659	20230601	102300	35651530	5590	5590	5590	5590	20
660	20230601	102200	35539730	5550	5560	5560	5550	121
661	20230601	102100	34868170	5550	5570	5570	5550	1182
662	20230601	102000	28305560	5560	5560	5560	5560	0
663	20230601	101900	28305560	5560	5560	5560	5560	0
664	20230601	101800	28305560	5560	5580	5580	5560	200
665	20230601	101700	27192740	5600	5600	5600	5600	0
666	20230601	101600	27192740	5600	5600	5600	5600	0
667	20230601	101500	27192740	5600	5600	5600	5600	0
668	20230601	101400	27192740	5600	5600	5600	5600	0
669	20230601	101300	27192740	5600	5590	5600	5590	40
670	20230601	101200	26969100	5580	5600	5600	5580	7
671	20230601	101100	26929940	5600	5600	5600	5600	78
672	20230601	101000	26493140	5570	5570	5570	5570	0
673	20230601	100900	26493140	5570	5580	5580	5570	1080
674	20230601	100800	20474180	5580	5600	5600	5580	15
675	20230601	100700	20390330	5610	5610	5610	5610	0
676	20230601	100600	20390330	5610	5610	5610	5610	0
677	20230601	100500	20390330	5610	5610	5610	5610	5
678	20230601	100400	20362280	5610	5610	5610	5610	0
679	20230601	100300	20362280	5610	5610	5610	5610	60
680	20230601	100200	20025680	5580	5580	5580	5580	200
681	20230601	100100	18909680	5580	5580	5580	5580	0
682	20230601	100000	18909680	5580	5580	5580	5580	119
683	20230601	095900	18245660	5570	5570	5570	5570	0
684	20230601	095800	18245660	5570	5600	5600	5570	709
685	20230601	095700	14291940	5600	5610	5610	5600	4
686	20230601	095600	14269520	5600	5600	5600	5600	180
687	20230601	095500	13261520	5610	5610	5610	5610	6
688	20230601	095400	13227860	5640	5640	5640	5640	0
689	20230601	095300	13227860	5640	5640	5640	5640	0
690	20230601	095200	13227860	5640	5640	5640	5640	0
691	20230601	095100	13227860	5640	5640	5640	5640	0
692	20230601	095000	13227860	5640	5640	5640	5640	0
693	20230601	094900	13227860	5640	5640	5640	5640	0
694	20230601	094800	13227860	5640	5640	5640	5640	0
695	20230601	094700	13227860	5640	5640	5640	5640	0
696	20230601	094600	13227860	5640	5640	5640	5640	0
697	20230601	094500	13227860	5640	5640	5640	5640	0
698	20230601	094400	13227860	5640	5640	5640	5640	0
699	20230601	094300	13227860	5640	5630	5640	5630	55
700	20230601	094200	12918180	5580	5570	5580	5570	375
701	20230601	094100	10828680	5570	5580	5580	5570	246
702	20230601	094000	9456010	5620	5620	5620	5620	0
703	20230601	093900	9456010	5620	5620	5620	5620	0
704	20230601	093800	9456010	5620	5600	5620	5600	215
705	20230601	093700	8251990	5610	5610	5610	5610	0
706	20230601	093600	8251990	5610	5610	5610	5610	20
707	20230601	093500	8139790	5610	5610	5610	5610	0
708	20230601	093400	8139790	5610	5610	5610	5610	53
709	20230601	093300	7842460	5610	5610	5610	5610	0
710	20230601	093200	7842460	5610	5610	5610	5610	0
711	20230601	093100	7842460	5610	5610	5610	5610	24
712	20230601	093000	7707820	5630	5630	5630	5630	5
713	20230601	092900	7679670	5640	5640	5640	5640	0
714	20230601	092800	7679670	5640	5640	5640	5640	0
715	20230601	092700	7679670	5640	5640	5640	5640	0
716	20230601	092600	7679670	5640	5640	5640	5640	0
717	20230601	092500	7679670	5640	5640	5640	5640	0
718	20230601	092400	7679670	5640	5640	5640	5640	0
719	20230601	092300	7679670	5640	5640	5640	5640	0
720	20230601	092200	7679670	5640	5640	5640	5640	0
721	20230601	092100	7679670	5640	5620	5640	5620	138
722	20230601	092000	6903510	5630	5620	5630	5620	2
723	20230601	091900	6892260	5600	5610	5610	5600	17
724	20230601	091800	6797050	5630	5630	5630	5630	3
725	20230601	091700	6780160	5590	5640	5640	5580	1085
726	20230601	091600	694260	5660	5660	5660	5660	0
727	20230601	091500	694260	5660	5660	5660	5660	2
728	20230601	091400	682940	5640	5640	5640	5640	0
729	20230601	091300	682940	5640	5640	5640	5640	0
730	20230601	091200	682940	5640	5640	5640	5640	107
731	20230601	091100	79460	5670	5670	5670	5670	0
732	20230601	091000	79460	5670	5670	5670	5670	0
733	20230601	090900	79460	5670	5670	5670	5670	0
734	20230601	090800	79460	5670	5670	5670	5670	1
735	20230601	090700	73790	5630	5630	5630	5630	1
736	20230601	090600	68160	5680	5680	5680	5680	0
737	20230601	090500	68160	5680	5680	5680	5680	0
738	20230601	090400	68160	5680	5680	5680	5680	0
739	20230601	090300	68160	5680	5680	5680	5680	0
740	20230601	090200	68160	5680	5680	5680	5680	0
741	20230601	090100	68160	5680	5680	5680	5680	0
742	20230601	090000	68160	5680	5680	5680	5680	12