KissMeData/050120/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201600	93243685	4635	4635	4635	4635	108
3	20230601	201500	93243685	4635	4635	4635	4635	0
4	20230601	201400	93243685	4635	4635	4635	4635	0
5	20230601	201300	93243685	4635	4635	4635	4635	0
6	20230601	201200	93243685	4635	4635	4635	4635	0
7	20230601	201100	93243685	4635	4635	4635	4635	0
8	20230601	201000	93243685	4635	4635	4635	4635	0
9	20230601	200900	93243685	4635	4635	4635	4635	0
10	20230601	200800	93243685	4635	4635	4635	4635	0
11	20230601	200700	93243685	4635	4635	4635	4635	0
12	20230601	200600	93243685	4635	4635	4635	4635	0
13	20230601	200500	93243685	4635	4635	4635	4635	0
14	20230601	200400	93243685	4635	4635	4635	4635	0
15	20230601	200300	93243685	4635	4635	4635	4635	0
16	20230601	200200	93243685	4635	4635	4635	4635	0
17	20230601	200100	93243685	4635	4635	4635	4635	0
18	20230601	200000	93243685	4635	4635	4635	4635	0
19	20230601	195900	93243685	4635	4635	4635	4635	0
20	20230601	195800	93243685	4635	4635	4635	4635	0
21	20230601	195700	93243685	4635	4635	4635	4635	0
22	20230601	195600	93243685	4635	4635	4635	4635	0
23	20230601	195500	93243685	4635	4635	4635	4635	0
24	20230601	195400	93243685	4635	4635	4635	4635	0
25	20230601	195300	93243685	4635	4635	4635	4635	0
26	20230601	195200	93243685	4635	4635	4635	4635	0
27	20230601	195100	93243685	4635	4635	4635	4635	0
28	20230601	195000	93243685	4635	4635	4635	4635	0
29	20230601	194900	93243685	4635	4635	4635	4635	0
30	20230601	194800	93243685	4635	4635	4635	4635	0
31	20230601	194700	93243685	4635	4635	4635	4635	0
32	20230601	194600	93243685	4635	4635	4635	4635	108
33	20230601	194500	93243685	4635	4635	4635	4635	0
34	20230601	194400	93243685	4635	4635	4635	4635	0
35	20230601	194300	93243685	4635	4635	4635	4635	0
36	20230601	194200	93243685	4635	4635	4635	4635	0
37	20230601	194100	93243685	4635	4635	4635	4635	0
38	20230601	194000	93243685	4635	4635	4635	4635	0
39	20230601	193900	93243685	4635	4635	4635	4635	0
40	20230601	193800	93243685	4635	4635	4635	4635	0
41	20230601	193700	93243685	4635	4635	4635	4635	0
42	20230601	193600	93243685	4635	4635	4635	4635	0
43	20230601	193500	93243685	4635	4635	4635	4635	0
44	20230601	193400	93243685	4635	4635	4635	4635	0
45	20230601	193300	93243685	4635	4635	4635	4635	0
46	20230601	193200	93243685	4635	4635	4635	4635	0
47	20230601	193100	93243685	4635	4635	4635	4635	0
48	20230601	193000	93243685	4635	4635	4635	4635	0
49	20230601	192900	93243685	4635	4635	4635	4635	0
50	20230601	192800	93243685	4635	4635	4635	4635	0
51	20230601	192700	93243685	4635	4635	4635	4635	0
52	20230601	192600	93243685	4635	4635	4635	4635	0
53	20230601	192500	93243685	4635	4635	4635	4635	0
54	20230601	192400	93243685	4635	4635	4635	4635	0
55	20230601	192300	93243685	4635	4635	4635	4635	0
56	20230601	192200	93243685	4635	4635	4635	4635	0
57	20230601	192100	93243685	4635	4635	4635	4635	0
58	20230601	192000	93243685	4635	4635	4635	4635	0
59	20230601	191900	93243685	4635	4635	4635	4635	0
60	20230601	191800	93243685	4635	4635	4635	4635	0
61	20230601	191700	93243685	4635	4635	4635	4635	0
62	20230601	191600	93243685	4635	4635	4635	4635	108
63	20230601	191500	93243685	4635	4635	4635	4635	0
64	20230601	191400	93243685	4635	4635	4635	4635	0
65	20230601	191300	93243685	4635	4635	4635	4635	0
66	20230601	191200	93243685	4635	4635	4635	4635	0
67	20230601	191100	93243685	4635	4635	4635	4635	0
68	20230601	191000	93243685	4635	4635	4635	4635	0
69	20230601	190900	93243685	4635	4635	4635	4635	0
70	20230601	190800	93243685	4635	4635	4635	4635	0
71	20230601	190700	93243685	4635	4635	4635	4635	0
72	20230601	190600	93243685	4635	4635	4635	4635	0
73	20230601	190500	93243685	4635	4635	4635	4635	0
74	20230601	190400	93243685	4635	4635	4635	4635	0
75	20230601	190300	93243685	4635	4635	4635	4635	0
76	20230601	190200	93243685	4635	4635	4635	4635	0
77	20230601	190100	93243685	4635	4635	4635	4635	0
78	20230601	190000	93243685	4635	4635	4635	4635	0
79	20230601	185900	93243685	4635	4635	4635	4635	0
80	20230601	185800	93243685	4635	4635	4635	4635	0
81	20230601	185700	93243685	4635	4635	4635	4635	0
82	20230601	185600	93243685	4635	4635	4635	4635	0
83	20230601	185500	93243685	4635	4635	4635	4635	0
84	20230601	185400	93243685	4635	4635	4635	4635	0
85	20230601	185300	93243685	4635	4635	4635	4635	0
86	20230601	185200	93243685	4635	4635	4635	4635	0
87	20230601	185100	93243685	4635	4635	4635	4635	0
88	20230601	185000	93243685	4635	4635	4635	4635	0
89	20230601	184900	93243685	4635	4635	4635	4635	0
90	20230601	184800	93243685	4635	4635	4635	4635	0
91	20230601	184700	93243685	4635	4635	4635	4635	0
92	20230601	184600	93243685	4635	4635	4635	4635	108
93	20230601	184500	93243685	4635	4635	4635	4635	0
94	20230601	184400	93243685	4635	4635	4635	4635	0
95	20230601	184300	93243685	4635	4635	4635	4635	0
96	20230601	184200	93243685	4635	4635	4635	4635	0
97	20230601	184100	93243685	4635	4635	4635	4635	0
98	20230601	184000	93243685	4635	4635	4635	4635	0
99	20230601	183900	93243685	4635	4635	4635	4635	0
100	20230601	183800	93243685	4635	4635	4635	4635	0
101	20230601	183700	93243685	4635	4635	4635	4635	0
102	20230601	183600	93243685	4635	4635	4635	4635	0
103	20230601	183500	93243685	4635	4635	4635	4635	0
104	20230601	183400	93243685	4635	4635	4635	4635	0
105	20230601	183300	93243685	4635	4635	4635	4635	0
106	20230601	183200	93243685	4635	4635	4635	4635	0
107	20230601	183100	93243685	4635	4635	4635	4635	0
108	20230601	183000	93243685	4635	4635	4635	4635	0
109	20230601	182900	93243685	4635	4635	4635	4635	0
110	20230601	182800	93243685	4635	4635	4635	4635	0
111	20230601	182700	93243685	4635	4635	4635	4635	0
112	20230601	182600	93243685	4635	4635	4635	4635	0
113	20230601	182500	93243685	4635	4635	4635	4635	0
114	20230601	182400	93243685	4635	4635	4635	4635	0
115	20230601	182300	93243685	4635	4635	4635	4635	0
116	20230601	182200	93243685	4635	4635	4635	4635	0
117	20230601	182100	93243685	4635	4635	4635	4635	0
118	20230601	182000	93243685	4635	4635	4635	4635	0
119	20230601	181900	93243685	4635	4635	4635	4635	0
120	20230601	181800	93243685	4635	4635	4635	4635	0
121	20230601	181700	93243685	4635	4635	4635	4635	0
122	20230601	181600	93243685	4635	4635	4635	4635	108
123	20230601	181500	93243685	4635	4635	4635	4635	0
124	20230601	181400	93243685	4635	4635	4635	4635	0
125	20230601	181300	93243685	4635	4635	4635	4635	0
126	20230601	181200	93243685	4635	4635	4635	4635	0
127	20230601	181100	93243685	4635	4635	4635	4635	0
128	20230601	181000	93243685	4635	4635	4635	4635	0
129	20230601	180900	93243685	4635	4635	4635	4635	0
130	20230601	180800	93243685	4635	4635	4635	4635	0
131	20230601	180700	93243685	4635	4635	4635	4635	0
132	20230601	180600	93243685	4635	4635	4635	4635	0
133	20230601	180500	93243685	4635	4635	4635	4635	0
134	20230601	180400	93243685	4635	4635	4635	4635	0
135	20230601	180300	93243685	4635	4635	4635	4635	0
136	20230601	180200	93243685	4635	4635	4635	4635	0
137	20230601	180100	93243685	4635	4635	4635	4635	0
138	20230601	180000	93243685	4635	4635	4635	4635	0
139	20230601	175900	93243685	4635	4635	4635	4635	0
140	20230601	175800	93243685	4635	4635	4635	4635	0
141	20230601	175700	93243685	4635	4635	4635	4635	0
142	20230601	175600	93243685	4635	4635	4635	4635	0
143	20230601	175500	93243685	4635	4635	4635	4635	0
144	20230601	175400	93243685	4635	4635	4635	4635	0
145	20230601	175300	93243685	4635	4635	4635	4635	0
146	20230601	175200	93243685	4635	4635	4635	4635	0
147	20230601	175100	93243685	4635	4635	4635	4635	0
148	20230601	175000	93243685	4635	4635	4635	4635	0
149	20230601	174900	93243685	4635	4635	4635	4635	0
150	20230601	174800	93243685	4635	4635	4635	4635	0
151	20230601	174700	93243685	4635	4635	4635	4635	0
152	20230601	174600	93243685	4635	4635	4635	4635	108
153	20230601	174500	93243685	4635	4635	4635	4635	0
154	20230601	174400	93243685	4635	4635	4635	4635	0
155	20230601	174300	93243685	4635	4635	4635	4635	0
156	20230601	174200	93243685	4635	4635	4635	4635	0
157	20230601	174100	93243685	4635	4635	4635	4635	0
158	20230601	174000	93243685	4635	4635	4635	4635	0
159	20230601	173900	93243685	4635	4635	4635	4635	0
160	20230601	173800	93243685	4635	4635	4635	4635	0
161	20230601	173700	93243685	4635	4635	4635	4635	0
162	20230601	173600	93243685	4635	4635	4635	4635	0
163	20230601	173500	93243685	4635	4635	4635	4635	0
164	20230601	173400	93243685	4635	4635	4635	4635	0
165	20230601	173300	93243685	4635	4635	4635	4635	0
166	20230601	173200	93243685	4635	4635	4635	4635	0
167	20230601	173100	93243685	4635	4635	4635	4635	0
168	20230601	173000	93243685	4635	4635	4635	4635	0
169	20230601	172900	93243685	4635	4635	4635	4635	0
170	20230601	172800	93243685	4635	4635	4635	4635	0
171	20230601	172700	93243685	4635	4635	4635	4635	0
172	20230601	172600	93243685	4635	4635	4635	4635	0
173	20230601	172500	93243685	4635	4635	4635	4635	0
174	20230601	172400	93243685	4635	4635	4635	4635	0
175	20230601	172300	93243685	4635	4635	4635	4635	0
176	20230601	172200	93243685	4635	4635	4635	4635	0
177	20230601	172100	93243685	4635	4635	4635	4635	0
178	20230601	172000	93243685	4635	4635	4635	4635	0
179	20230601	171900	93243685	4635	4635	4635	4635	0
180	20230601	171800	93243685	4635	4635	4635	4635	0
181	20230601	171700	93243685	4635	4635	4635	4635	0
182	20230601	171600	93243685	4635	4635	4635	4635	108
183	20230601	171500	93243685	4635	4635	4635	4635	0
184	20230601	171400	93243685	4635	4635	4635	4635	0
185	20230601	171300	93243685	4635	4635	4635	4635	0
186	20230601	171200	93243685	4635	4635	4635	4635	0
187	20230601	171100	93243685	4635	4635	4635	4635	0
188	20230601	171000	93243685	4635	4635	4635	4635	0
189	20230601	170900	93243685	4635	4635	4635	4635	0
190	20230601	170800	93243685	4635	4635	4635	4635	0
191	20230601	170700	93243685	4635	4635	4635	4635	0
192	20230601	170600	93243685	4635	4635	4635	4635	0
193	20230601	170500	93243685	4635	4635	4635	4635	0
194	20230601	170400	93243685	4635	4635	4635	4635	0
195	20230601	170300	93243685	4635	4635	4635	4635	0
196	20230601	170200	93243685	4635	4635	4635	4635	0
197	20230601	170100	93243685	4635	4635	4635	4635	0
198	20230601	170000	93243685	4635	4635	4635	4635	0
199	20230601	165900	93243685	4635	4635	4635	4635	0
200	20230601	165800	93243685	4635	4635	4635	4635	0
201	20230601	165700	93243685	4635	4635	4635	4635	0
202	20230601	165600	93243685	4635	4635	4635	4635	0
203	20230601	165500	93243685	4635	4635	4635	4635	0
204	20230601	165400	93243685	4635	4635	4635	4635	0
205	20230601	165300	93243685	4635	4635	4635	4635	0
206	20230601	165200	93243685	4635	4635	4635	4635	0
207	20230601	165100	93243685	4635	4635	4635	4635	0
208	20230601	165000	93243685	4635	4635	4635	4635	0
209	20230601	164900	93243685	4635	4635	4635	4635	0
210	20230601	164800	93243685	4635	4635	4635	4635	0
211	20230601	164700	93243685	4635	4635	4635	4635	0
212	20230601	164600	93243685	4635	4635	4635	4635	108
213	20230601	164500	93243685	4635	4635	4635	4635	0
214	20230601	164400	93243685	4635	4635	4635	4635	0
215	20230601	164300	93243685	4635	4635	4635	4635	0
216	20230601	164200	93243685	4635	4635	4635	4635	0
217	20230601	164100	93243685	4635	4635	4635	4635	0
218	20230601	164000	93243685	4635	4635	4635	4635	0
219	20230601	163900	93243685	4635	4635	4635	4635	0
220	20230601	163800	93243685	4635	4635	4635	4635	0
221	20230601	163700	93243685	4635	4635	4635	4635	0
222	20230601	163600	93243685	4635	4635	4635	4635	0
223	20230601	163500	93243685	4635	4635	4635	4635	0
224	20230601	163400	93243685	4635	4635	4635	4635	0
225	20230601	163300	93243685	4635	4635	4635	4635	0
226	20230601	163200	93243685	4635	4635	4635	4635	0
227	20230601	163100	93243685	4635	4635	4635	4635	0
228	20230601	163000	93243685	4635	4635	4635	4635	0
229	20230601	162900	93243685	4635	4635	4635	4635	0
230	20230601	162800	93243685	4635	4635	4635	4635	0
231	20230601	162700	93243685	4635	4635	4635	4635	0
232	20230601	162600	93243685	4635	4635	4635	4635	0
233	20230601	162500	93243685	4635	4635	4635	4635	0
234	20230601	162400	93243685	4635	4635	4635	4635	0
235	20230601	162300	93243685	4635	4635	4635	4635	0
236	20230601	162200	93243685	4635	4635	4635	4635	0
237	20230601	162100	93243685	4635	4635	4635	4635	0
238	20230601	162000	93243685	4635	4635	4635	4635	0
239	20230601	161900	93243685	4635	4635	4635	4635	0
240	20230601	161800	93243685	4635	4635	4635	4635	0
241	20230601	161700	93243685	4635	4635	4635	4635	0
242	20230601	161600	93243685	4635	4635	4635	4635	108
243	20230601	161500	93243685	4635	4635	4635	4635	0
244	20230601	161400	93243685	4635	4635	4635	4635	0
245	20230601	161300	93243685	4635	4635	4635	4635	0
246	20230601	161200	93243685	4635	4635	4635	4635	0
247	20230601	161100	93243685	4635	4635	4635	4635	0
248	20230601	161000	93243685	4635	4635	4635	4635	0
249	20230601	160900	93243685	4635	4635	4635	4635	0
250	20230601	160800	93243685	4635	4635	4635	4635	0
251	20230601	160700	93243685	4635	4635	4635	4635	0
252	20230601	160600	93243685	4635	4635	4635	4635	0
253	20230601	160500	93243685	4635	4635	4635	4635	0
254	20230601	160400	93243685	4635	4635	4635	4635	0
255	20230601	160300	93243685	4635	4635	4635	4635	0
256	20230601	160200	93243685	4635	4635	4635	4635	0
257	20230601	160100	93243685	4635	4635	4635	4635	0
258	20230601	160000	93243685	4635	4635	4635	4635	0
259	20230601	155900	93243685	4635	4635	4635	4635	0
260	20230601	155800	93243685	4635	4635	4635	4635	0
261	20230601	155700	93243685	4635	4635	4635	4635	0
262	20230601	155600	93243685	4635	4635	4635	4635	0
263	20230601	155500	93243685	4635	4635	4635	4635	0
264	20230601	155400	93243685	4635	4635	4635	4635	0
265	20230601	155300	93243685	4635	4635	4635	4635	0
266	20230601	155200	93243685	4635	4635	4635	4635	0
267	20230601	155100	93243685	4635	4635	4635	4635	0
268	20230601	155000	93243685	4635	4635	4635	4635	0
269	20230601	154900	93243685	4635	4635	4635	4635	0
270	20230601	154800	93243685	4635	4635	4635	4635	0
271	20230601	154700	93243685	4635	4635	4635	4635	0
272	20230601	154600	93243685	4635	4635	4635	4635	108
273	20230601	154500	93243685	4635	4635	4635	4635	0
274	20230601	154400	93243685	4635	4635	4635	4635	0
275	20230601	154300	93243685	4635	4635	4635	4635	0
276	20230601	154200	93243685	4635	4635	4635	4635	0
277	20230601	154100	93243685	4635	4635	4635	4635	0
278	20230601	154000	93243685	4635	4635	4635	4635	0
279	20230601	153900	93243685	4635	4635	4635	4635	0
280	20230601	153800	93243685	4635	4635	4635	4635	0
281	20230601	153700	93243685	4635	4635	4635	4635	0
282	20230601	153600	93243685	4635	4635	4635	4635	0
283	20230601	153500	93243685	4635	4635	4635	4635	0
284	20230601	153400	93243685	4635	4635	4635	4635	0
285	20230601	153300	93243685	4635	4635	4635	4635	0
286	20230601	153200	93243685	4635	4635	4635	4635	0
287	20230601	153100	93243685	4635	4635	4635	4635	0
288	20230601	153000	93243685	4635	4635	4635	4635	108
289	20230601	152900	92743105	4625	4625	4625	4625	0
290	20230601	152800	92743105	4625	4625	4625	4625	0
291	20230601	152700	92743105	4625	4625	4625	4625	0
292	20230601	152600	92743105	4625	4625	4625	4625	0
293	20230601	152500	92743105	4625	4625	4625	4625	0
294	20230601	152400	92743105	4625	4625	4625	4625	0
295	20230601	152300	92743105	4625	4625	4625	4625	0
296	20230601	152200	92743105	4625	4625	4625	4625	0
297	20230601	152100	92743105	4625	4625	4625	4625	0
298	20230601	152000	92743105	4625	4625	4625	4625	0
299	20230601	151900	92743105	4625	4630	4635	4625	71
300	20230601	151800	92414250	4630	4630	4630	4630	0
301	20230601	151700	92414250	4630	4630	4630	4630	2
302	20230601	151600	92404990	4630	4625	4630	4625	8
303	20230601	151500	92367965	4625	4625	4625	4625	51
304	20230601	151400	92132090	4630	4630	4630	4630	53
305	20230601	151300	91886700	4630	4630	4630	4630	45
306	20230601	151200	91678350	4630	4630	4630	4630	0
307	20230601	151100	91678350	4630	4630	4630	4630	0
308	20230601	151000	91678350	4630	4630	4630	4630	0
309	20230601	150900	91678350	4630	4630	4630	4630	1
310	20230601	150800	91673720	4620	4620	4620	4620	0
311	20230601	150700	91673720	4620	4620	4620	4620	0
312	20230601	150600	91673720	4620	4620	4620	4620	0
313	20230601	150500	91673720	4620	4620	4620	4620	0
314	20230601	150400	91673720	4620	4620	4620	4620	0
315	20230601	150300	91673720	4620	4620	4620	4620	22
316	20230601	150200	91572080	4620	4620	4620	4620	0
317	20230601	150100	91572080	4620	4620	4620	4620	0
318	20230601	150000	91572080	4620	4620	4620	4620	414
319	20230601	145900	89659400	4630	4630	4630	4630	0
320	20230601	145800	89659400	4630	4630	4630	4630	0
321	20230601	145700	89659400	4630	4630	4630	4630	0
322	20230601	145600	89659400	4630	4630	4630	4630	0
323	20230601	145500	89659400	4630	4630	4630	4630	0
324	20230601	145400	89659400	4630	4630	4630	4630	0
325	20230601	145300	89659400	4630	4630	4630	4630	0
326	20230601	145200	89659400	4630	4630	4630	4630	0
327	20230601	145100	89659400	4630	4630	4630	4630	0
328	20230601	145000	89659400	4630	4630	4630	4630	0
329	20230601	144900	89659400	4630	4630	4630	4630	90
330	20230601	144800	89242700	4620	4635	4635	4620	2351
331	20230601	144700	78349055	4635	4635	4635	4635	537
332	20230601	144600	75860060	4635	4635	4635	4635	1
333	20230601	144500	75855425	4635	4635	4635	4635	5
334	20230601	144400	75832250	4635	4635	4635	4635	1
335	20230601	144300	75827615	4635	4635	4635	4635	5
336	20230601	144200	75804440	4635	4635	4635	4635	200
337	20230601	144100	74877440	4635	4635	4635	4635	0
338	20230601	144000	74877440	4635	4635	4635	4635	0
339	20230601	143900	74877440	4635	4635	4635	4635	0
340	20230601	143800	74877440	4635	4635	4635	4635	0
341	20230601	143700	74877440	4635	4635	4635	4635	0
342	20230601	143600	74877440	4635	4635	4635	4635	1
343	20230601	143500	74872805	4620	4620	4620	4620	0
344	20230601	143400	74872805	4620	4620	4620	4620	0
345	20230601	143300	74872805	4620	4620	4620	4620	0
346	20230601	143200	74872805	4620	4620	4620	4620	0
347	20230601	143100	74872805	4620	4620	4620	4620	0
348	20230601	143000	74872805	4620	4620	4620	4620	69
349	20230601	142900	74554025	4635	4635	4635	4635	0
350	20230601	142800	74554025	4635	4635	4635	4635	0
351	20230601	142700	74554025	4635	4635	4635	4635	0
352	20230601	142600	74554025	4635	4635	4635	4635	500
353	20230601	142500	72236525	4625	4625	4625	4625	0
354	20230601	142400	72236525	4625	4625	4625	4625	0
355	20230601	142300	72236525	4625	4625	4625	4625	0
356	20230601	142200	72236525	4625	4625	4625	4625	0
357	20230601	142100	72236525	4625	4625	4625	4625	0
358	20230601	142000	72236525	4625	4625	4625	4625	0
359	20230601	141900	72236525	4625	4625	4625	4625	0
360	20230601	141800	72236525	4625	4625	4625	4625	0
361	20230601	141700	72236525	4625	4625	4625	4625	3
362	20230601	141600	72222650	4625	4625	4625	4625	0
363	20230601	141500	72222650	4625	4625	4625	4625	43
364	20230601	141400	72023775	4640	4650	4650	4640	609
365	20230601	141300	69198005	4650	4650	4650	4650	1
366	20230601	141200	69193355	4645	4645	4645	4645	0
367	20230601	141100	69193355	4645	4645	4645	4645	0
368	20230601	141000	69193355	4645	4645	4645	4645	0
369	20230601	140900	69193355	4645	4645	4645	4645	0
370	20230601	140800	69193355	4645	4645	4645	4645	0
371	20230601	140700	69193355	4645	4645	4645	4645	0
372	20230601	140600	69193355	4645	4645	4645	4645	0
373	20230601	140500	69193355	4645	4645	4645	4645	146
374	20230601	140400	68515185	4645	4645	4645	4645	0
375	20230601	140300	68515185	4645	4645	4645	4645	0
376	20230601	140200	68515185	4645	4645	4645	4645	0
377	20230601	140100	68515185	4645	4645	4645	4645	0
378	20230601	140000	68515185	4645	4645	4645	4645	0
379	20230601	135900	68515185	4645	4645	4645	4645	0
380	20230601	135800	68515185	4645	4645	4645	4645	0
381	20230601	135700	68515185	4645	4645	4645	4645	0
382	20230601	135600	68515185	4645	4645	4645	4645	4
383	20230601	135500	68496605	4645	4645	4645	4645	0
384	20230601	135400	68496605	4645	4645	4645	4645	112
385	20230601	135300	67976365	4660	4645	4660	4645	62
386	20230601	135200	67688320	4645	4645	4645	4645	10
387	20230601	135100	67641870	4645	4640	4645	4640	219
388	20230601	135000	66624710	4645	4645	4645	4645	0
389	20230601	134900	66624710	4645	4645	4645	4645	0
390	20230601	134800	66624710	4645	4645	4645	4645	0
391	20230601	134700	66624710	4645	4645	4645	4645	0
392	20230601	134600	66624710	4645	4645	4645	4645	0
393	20230601	134500	66624710	4645	4645	4645	4645	3
394	20230601	134400	66610775	4640	4640	4640	4640	0
395	20230601	134300	66610775	4640	4640	4640	4640	0
396	20230601	134200	66610775	4640	4640	4640	4640	0
397	20230601	134100	66610775	4640	4640	4640	4640	0
398	20230601	134000	66610775	4640	4640	4640	4640	0
399	20230601	133900	66610775	4640	4640	4640	4640	158
400	20230601	133800	65877655	4640	4640	4640	4640	0
401	20230601	133700	65877655	4640	4640	4640	4640	0
402	20230601	133600	65877655	4640	4640	4640	4640	0
403	20230601	133500	65877655	4640	4640	4640	4640	0
404	20230601	133400	65877655	4640	4640	4640	4640	0
405	20230601	133300	65877655	4640	4640	4640	4640	0
406	20230601	133200	65877655	4640	4635	4640	4635	5
407	20230601	133100	65854475	4620	4620	4620	4620	0
408	20230601	133000	65854475	4620	4630	4630	4620	199
409	20230601	132900	64934985	4630	4630	4630	4630	0
410	20230601	132800	64934985	4630	4630	4630	4630	0
411	20230601	132700	64934985	4630	4630	4630	4630	0
412	20230601	132600	64934985	4630	4630	4630	4630	0
413	20230601	132500	64934985	4630	4630	4630	4630	0
414	20230601	132400	64934985	4630	4630	4630	4630	89
415	20230601	132300	64522915	4630	4630	4630	4630	0
416	20230601	132200	64522915	4630	4630	4630	4630	0
417	20230601	132100	64522915	4630	4630	4630	4630	0
418	20230601	132000	64522915	4630	4630	4630	4630	0
419	20230601	131900	64522915	4630	4630	4630	4630	0
420	20230601	131800	64522915	4630	4630	4630	4630	0
421	20230601	131700	64522915	4630	4630	4630	4630	0
422	20230601	131600	64522915	4630	4630	4630	4630	0
423	20230601	131500	64522915	4630	4630	4630	4630	0
424	20230601	131400	64522915	4630	4625	4630	4625	50
425	20230601	131300	64291475	4615	4615	4615	4615	0
426	20230601	131200	64291475	4615	4615	4615	4615	0
427	20230601	131100	64291475	4615	4615	4615	4615	0
428	20230601	131000	64291475	4615	4615	4615	4615	0
429	20230601	130900	64291475	4615	4620	4620	4615	118
430	20230601	130800	63746490	4630	4630	4630	4630	0
431	20230601	130700	63746490	4630	4630	4630	4630	87
432	20230601	130600	63343680	4630	4630	4630	4630	0
433	20230601	130500	63343680	4630	4630	4630	4630	1
434	20230601	130400	63339050	4620	4620	4620	4620	0
435	20230601	130300	63339050	4620	4620	4620	4620	0
436	20230601	130200	63339050	4620	4620	4620	4620	0
437	20230601	130100	63339050	4620	4620	4620	4620	0
438	20230601	130000	63339050	4620	4620	4620	4620	0
439	20230601	125900	63339050	4620	4620	4620	4620	0
440	20230601	125800	63339050	4620	4620	4620	4620	0
441	20230601	125700	63339050	4620	4620	4620	4620	0
442	20230601	125600	63339050	4620	4620	4620	4620	0
443	20230601	125500	63339050	4620	4620	4620	4620	2
444	20230601	125400	63329810	4635	4635	4635	4635	0
445	20230601	125300	63329810	4635	4635	4635	4635	0
446	20230601	125200	63329810	4635	4635	4635	4635	0
447	20230601	125100	63329810	4635	4635	4635	4635	0
448	20230601	125000	63329810	4635	4635	4635	4635	0
449	20230601	124900	63329810	4635	4635	4635	4635	0
450	20230601	124800	63329810	4635	4635	4635	4635	1
451	20230601	124700	63325175	4620	4620	4620	4620	0
452	20230601	124600	63325175	4620	4620	4620	4620	0
453	20230601	124500	63325175	4620	4620	4620	4620	0
454	20230601	124400	63325175	4620	4620	4620	4620	0
455	20230601	124300	63325175	4620	4620	4620	4620	0
456	20230601	124200	63325175	4620	4620	4620	4620	0
457	20230601	124100	63325175	4620	4620	4620	4620	770
458	20230601	124000	59767775	4620	4620	4620	4620	0
459	20230601	123900	59767775	4620	4625	4625	4620	400
460	20230601	123800	57918695	4620	4620	4620	4620	0
461	20230601	123700	57918695	4620	4620	4620	4620	0
462	20230601	123600	57918695	4620	4635	4635	4620	239
463	20230601	123500	56811275	4635	4635	4635	4635	0
464	20230601	123400	56811275	4635	4635	4635	4635	0
465	20230601	123300	56811275	4635	4635	4635	4635	0
466	20230601	123200	56811275	4635	4635	4635	4635	0
467	20230601	123100	56811275	4635	4635	4635	4635	400
468	20230601	123000	54957275	4635	4635	4635	4635	8
469	20230601	122900	54920195	4630	4630	4630	4630	100
470	20230601	122800	54457195	4630	4620	4630	4620	2268
471	20230601	122700	43979015	4625	4625	4625	4625	0
472	20230601	122600	43979015	4625	4625	4625	4625	0
473	20230601	122500	43979015	4625	4625	4625	4625	282
474	20230601	122400	42674765	4625	4635	4635	4625	542
475	20230601	122300	40165225	4630	4630	4630	4630	0
476	20230601	122200	40165225	4630	4630	4630	4630	0
477	20230601	122100	40165225	4630	4630	4630	4630	200
478	20230601	122000	39239225	4640	4640	4640	4640	0
479	20230601	121900	39239225	4640	4640	4640	4640	0
480	20230601	121800	39239225	4640	4640	4640	4640	0
481	20230601	121700	39239225	4640	4640	4640	4640	0
482	20230601	121600	39239225	4640	4640	4640	4640	0
483	20230601	121500	39239225	4640	4640	4640	4640	0
484	20230601	121400	39239225	4640	4640	4640	4640	0
485	20230601	121300	39239225	4640	4640	4640	4640	2
486	20230601	121200	39229945	4630	4630	4630	4630	0
487	20230601	121100	39229945	4630	4630	4630	4630	0
488	20230601	121000	39229945	4630	4630	4630	4630	0
489	20230601	120900	39229945	4630	4630	4630	4630	0
490	20230601	120800	39229945	4630	4630	4630	4630	0
491	20230601	120700	39229945	4630	4630	4630	4630	0
492	20230601	120600	39229945	4630	4630	4630	4630	0
493	20230601	120500	39229945	4630	4630	4630	4630	0
494	20230601	120400	39229945	4630	4630	4630	4630	0
495	20230601	120300	39229945	4630	4630	4630	4630	0
496	20230601	120200	39229945	4630	4630	4630	4630	0
497	20230601	120100	39229945	4630	4630	4630	4630	0
498	20230601	120000	39229945	4630	4630	4630	4630	69
499	20230601	115900	38910475	4630	4630	4630	4630	0
500	20230601	115800	38910475	4630	4630	4630	4630	2
501	20230601	115700	38901215	4640	4640	4640	4640	0
502	20230601	115600	38901215	4640	4640	4640	4640	0
503	20230601	115500	38901215	4640	4640	4640	4640	0
504	20230601	115400	38901215	4640	4640	4640	4640	0
505	20230601	115300	38901215	4640	4640	4640	4640	1
506	20230601	115200	38896575	4640	4640	4640	4640	0
507	20230601	115100	38896575	4640	4640	4640	4640	0
508	20230601	115000	38896575	4640	4640	4640	4640	43
509	20230601	114900	38697055	4640	4635	4640	4635	10
510	20230601	114800	38650700	4640	4640	4640	4640	0
511	20230601	114700	38650700	4640	4640	4640	4640	0
512	20230601	114600	38650700	4640	4640	4640	4640	0
513	20230601	114500	38650700	4640	4640	4640	4640	0
514	20230601	114400	38650700	4640	4640	4640	4635	123
515	20230601	114300	38080585	4635	4635	4635	4635	0
516	20230601	114200	38080585	4635	4635	4635	4635	0
517	20230601	114100	38080585	4635	4635	4635	4635	0
518	20230601	114000	38080585	4635	4635	4635	4635	0
519	20230601	113900	38080585	4635	4635	4635	4635	0
520	20230601	113800	38080585	4635	4635	4635	4635	3
521	20230601	113700	38066680	4635	4635	4635	4635	1
522	20230601	113600	38062045	4640	4640	4640	4640	0
523	20230601	113500	38062045	4640	4640	4640	4640	0
524	20230601	113400	38062045	4640	4640	4640	4640	0
525	20230601	113300	38062045	4640	4640	4640	4640	0
526	20230601	113200	38062045	4640	4640	4640	4640	0
527	20230601	113100	38062045	4640	4635	4640	4635	2
528	20230601	113000	38052770	4630	4630	4630	4630	0
529	20230601	112900	38052770	4630	4630	4630	4630	0
530	20230601	112800	38052770	4630	4635	4635	4630	27
531	20230601	112700	37927710	4640	4640	4640	4640	0
532	20230601	112600	37927710	4640	4640	4640	4640	0
533	20230601	112500	37927710	4640	4640	4640	4640	100
534	20230601	112400	37463710	4640	4640	4640	4640	0
535	20230601	112300	37463710	4640	4640	4640	4640	0
536	20230601	112200	37463710	4640	4640	4640	4640	0
537	20230601	112100	37463710	4640	4640	4640	4640	0
538	20230601	112000	37463710	4640	4640	4640	4640	4
539	20230601	111900	37445150	4640	4640	4640	4640	0
540	20230601	111800	37445150	4640	4640	4640	4640	0
541	20230601	111700	37445150	4640	4640	4640	4640	2
542	20230601	111600	37435870	4640	4640	4640	4640	1
543	20230601	111500	37431230	4630	4630	4630	4630	0
544	20230601	111400	37431230	4630	4630	4630	4630	0
545	20230601	111300	37431230	4630	4630	4630	4630	0
546	20230601	111200	37431230	4630	4630	4630	4630	0
547	20230601	111100	37431230	4630	4630	4630	4630	0
548	20230601	111000	37431230	4630	4630	4630	4630	0
549	20230601	110900	37431230	4630	4630	4630	4630	0
550	20230601	110800	37431230	4630	4630	4630	4630	0
551	20230601	110700	37431230	4630	4630	4630	4630	0
552	20230601	110600	37431230	4630	4630	4630	4630	0
553	20230601	110500	37431230	4630	4630	4630	4630	0
554	20230601	110400	37431230	4630	4630	4630	4630	0
555	20230601	110300	37431230	4630	4630	4630	4630	1150
556	20230601	110200	32106730	4630	4630	4630	4630	3
557	20230601	110100	32092840	4630	4630	4630	4630	0
558	20230601	110000	32092840	4630	4630	4630	4630	0
559	20230601	105900	32092840	4630	4630	4630	4630	0
560	20230601	105800	32092840	4630	4630	4630	4630	0
561	20230601	105700	32092840	4630	4630	4630	4630	0
562	20230601	105600	32092840	4630	4630	4630	4630	0
563	20230601	105500	32092840	4630	4630	4630	4630	0
564	20230601	105400	32092840	4630	4630	4630	4630	0
565	20230601	105300	32092840	4630	4630	4630	4630	0
566	20230601	105200	32092840	4630	4630	4630	4630	0
567	20230601	105100	32092840	4630	4630	4630	4630	0
568	20230601	105000	32092840	4630	4630	4630	4630	0
569	20230601	104900	32092840	4630	4630	4630	4630	0
570	20230601	104800	32092840	4630	4630	4630	4630	0
571	20230601	104700	32092840	4630	4630	4630	4630	0
572	20230601	104600	32092840	4630	4630	4630	4630	0
573	20230601	104500	32092840	4630	4630	4630	4630	6
574	20230601	104400	32065060	4610	4610	4610	4610	0
575	20230601	104300	32065060	4610	4610	4610	4610	0
576	20230601	104200	32065060	4610	4610	4610	4610	0
577	20230601	104100	32065060	4610	4610	4610	4610	0
578	20230601	104000	32065060	4610	4610	4610	4610	0
579	20230601	103900	32065060	4610	4610	4610	4610	0
580	20230601	103800	32065060	4610	4610	4610	4610	0
581	20230601	103700	32065060	4610	4610	4610	4610	0
582	20230601	103600	32065060	4610	4610	4610	4610	0
583	20230601	103500	32065060	4610	4610	4610	4610	0
584	20230601	103400	32065060	4610	4610	4610	4610	0
585	20230601	103300	32065060	4610	4610	4610	4610	0
586	20230601	103200	32065060	4610	4610	4610	4610	0
587	20230601	103100	32065060	4610	4610	4610	4610	0
588	20230601	103000	32065060	4610	4610	4610	4610	0
589	20230601	102900	32065060	4610	4610	4610	4610	0
590	20230601	102800	32065060	4610	4610	4610	4610	0
591	20230601	102700	32065060	4610	4610	4610	4610	0
592	20230601	102600	32065060	4610	4610	4610	4610	191
593	20230601	102500	31184550	4610	4610	4610	4610	0
594	20230601	102400	31184550	4610	4610	4610	4610	0
595	20230601	102300	31184550	4610	4610	4610	4610	0
596	20230601	102200	31184550	4610	4610	4610	4610	0
597	20230601	102100	31184550	4610	4610	4610	4610	0
598	20230601	102000	31184550	4610	4610	4610	4610	200
599	20230601	101900	30262550	4610	4610	4610	4610	0
600	20230601	101800	30262550	4610	4610	4610	4610	659
601	20230601	101700	27224560	4630	4630	4630	4630	0
602	20230601	101600	27224560	4630	4630	4630	4630	0
603	20230601	101500	27224560	4630	4630	4630	4630	0
604	20230601	101400	27224560	4630	4630	4630	4630	0
605	20230601	101300	27224560	4630	4630	4630	4630	0
606	20230601	101200	27224560	4630	4630	4630	4630	1
607	20230601	101100	27219930	4610	4610	4610	4610	0
608	20230601	101000	27219930	4610	4610	4610	4610	0
609	20230601	100900	27219930	4610	4610	4610	4610	0
610	20230601	100800	27219930	4610	4610	4610	4610	757
611	20230601	100700	23730160	4610	4610	4610	4610	13
612	20230601	100600	23670230	4615	4615	4615	4615	229
613	20230601	100500	22613395	4615	4620	4620	4615	145
614	20230601	100400	21944215	4620	4640	4640	4620	14
615	20230601	100300	21879335	4640	4640	4640	4640	250
616	20230601	100200	20719335	4645	4645	4645	4645	0
617	20230601	100100	20719335	4645	4640	4645	4640	145
618	20230601	100000	20046410	4630	4630	4630	4630	0
619	20230601	095900	20046410	4630	4630	4630	4630	0
620	20230601	095800	20046410	4630	4630	4630	4630	0
621	20230601	095700	20046410	4630	4630	4630	4630	0
622	20230601	095600	20046410	4630	4630	4630	4630	0
623	20230601	095500	20046410	4630	4630	4630	4630	0
624	20230601	095400	20046410	4630	4630	4630	4630	2
625	20230601	095300	20037150	4620	4620	4620	4620	12
626	20230601	095200	19981710	4620	4620	4620	4620	49
627	20230601	095100	19755330	4620	4635	4635	4620	30
628	20230601	095000	19616445	4630	4620	4630	4620	183
629	20230601	094900	18770785	4640	4640	4640	4640	20
630	20230601	094800	18677985	4645	4645	4645	4645	0
631	20230601	094700	18677985	4645	4645	4645	4645	0
632	20230601	094600	18677985	4645	4645	4645	4645	0
633	20230601	094500	18677985	4645	4645	4645	4645	0
634	20230601	094400	18677985	4645	4645	4645	4645	0
635	20230601	094300	18677985	4645	4645	4645	4645	0
636	20230601	094200	18677985	4645	4645	4645	4645	1
637	20230601	094100	18673340	4645	4645	4645	4645	0
638	20230601	094000	18673340	4645	4645	4645	4645	0
639	20230601	093900	18673340	4645	4630	4645	4630	4
640	20230601	093800	18654790	4630	4630	4630	4630	1
641	20230601	093700	18650160	4630	4630	4630	4630	0
642	20230601	093600	18650160	4630	4630	4630	4630	10
643	20230601	093500	18603860	4635	4635	4635	4635	0
644	20230601	093400	18603860	4635	4635	4635	4635	0
645	20230601	093300	18603860	4635	4635	4635	4635	0
646	20230601	093200	18603860	4635	4615	4635	4615	650
647	20230601	093100	15592070	4610	4610	4610	4610	0
648	20230601	093000	15592070	4610	4610	4610	4610	0
649	20230601	092900	15592070	4610	4610	4610	4610	0
650	20230601	092800	15592070	4610	4610	4610	4610	0
651	20230601	092700	15592070	4610	4610	4610	4610	0
652	20230601	092600	15592070	4610	4610	4610	4610	0
653	20230601	092500	15592070	4610	4610	4610	4610	0
654	20230601	092400	15592070	4610	4610	4610	4610	0
655	20230601	092300	15592070	4610	4610	4610	4610	40
656	20230601	092200	15407670	4615	4615	4615	4615	0
657	20230601	092100	15407670	4615	4615	4615	4615	0
658	20230601	092000	15407670	4615	4615	4615	4615	0
659	20230601	091900	15407670	4615	4615	4615	4615	0
660	20230601	091800	15407670	4615	4615	4615	4615	368
661	20230601	091700	13709350	4615	4625	4625	4615	1233
662	20230601	091600	8015290	4615	4615	4615	4615	0
663	20230601	091500	8015290	4615	4615	4615	4615	0
664	20230601	091400	8015290	4615	4615	4615	4615	0
665	20230601	091300	8015290	4615	4615	4615	4615	0
666	20230601	091200	8015290	4615	4615	4615	4615	1
667	20230601	091100	8010675	4625	4615	4635	4615	821
668	20230601	091000	4208235	4615	4615	4615	4615	0
669	20230601	090900	4208235	4615	4615	4615	4615	0
670	20230601	090800	4208235	4615	4615	4615	4615	0
671	20230601	090700	4208235	4615	4615	4615	4615	56
672	20230601	090600	3949795	4610	4610	4610	4610	140
673	20230601	090500	3304395	4615	4615	4615	4615	2
674	20230601	090400	3295165	4615	4615	4615	4615	9
675	20230601	090300	3253630	4615	4615	4615	4615	1
676	20230601	090200	3249015	4630	4630	4630	4630	0
677	20230601	090100	3249015	4630	4630	4630	4630	0
678	20230601	090000	3249015	4630	4635	4635	4615	701