KissMeData/257990/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204600	5917215	4605	4605	4605	4605	1
3	20230601	204500	5917215	4605	4605	4605	4605	0
4	20230601	204400	5917215	4605	4605	4605	4605	0
5	20230601	204300	5917215	4605	4605	4605	4605	0
6	20230601	204200	5917215	4605	4605	4605	4605	0
7	20230601	204100	5917215	4605	4605	4605	4605	0
8	20230601	204000	5917215	4605	4605	4605	4605	0
9	20230601	203900	5917215	4605	4605	4605	4605	0
10	20230601	203800	5917215	4605	4605	4605	4605	0
11	20230601	203700	5917215	4605	4605	4605	4605	0
12	20230601	203600	5917215	4605	4605	4605	4605	0
13	20230601	203500	5917215	4605	4605	4605	4605	0
14	20230601	203400	5917215	4605	4605	4605	4605	0
15	20230601	203300	5917215	4605	4605	4605	4605	0
16	20230601	203200	5917215	4605	4605	4605	4605	0
17	20230601	203100	5917215	4605	4605	4605	4605	0
18	20230601	203000	5917215	4605	4605	4605	4605	0
19	20230601	202900	5917215	4605	4605	4605	4605	0
20	20230601	202800	5917215	4605	4605	4605	4605	0
21	20230601	202700	5917215	4605	4605	4605	4605	0
22	20230601	202600	5917215	4605	4605	4605	4605	0
23	20230601	202500	5917215	4605	4605	4605	4605	0
24	20230601	202400	5917215	4605	4605	4605	4605	0
25	20230601	202300	5917215	4605	4605	4605	4605	0
26	20230601	202200	5917215	4605	4605	4605	4605	0
27	20230601	202100	5917215	4605	4605	4605	4605	0
28	20230601	202000	5917215	4605	4605	4605	4605	0
29	20230601	201900	5917215	4605	4605	4605	4605	0
30	20230601	201800	5917215	4605	4605	4605	4605	0
31	20230601	201700	5917215	4605	4605	4605	4605	0
32	20230601	201600	5917215	4605	4605	4605	4605	1
33	20230601	201500	5917215	4605	4605	4605	4605	0
34	20230601	201400	5917215	4605	4605	4605	4605	0
35	20230601	201300	5917215	4605	4605	4605	4605	0
36	20230601	201200	5917215	4605	4605	4605	4605	0
37	20230601	201100	5917215	4605	4605	4605	4605	0
38	20230601	201000	5917215	4605	4605	4605	4605	0
39	20230601	200900	5917215	4605	4605	4605	4605	0
40	20230601	200800	5917215	4605	4605	4605	4605	0
41	20230601	200700	5917215	4605	4605	4605	4605	0
42	20230601	200600	5917215	4605	4605	4605	4605	0
43	20230601	200500	5917215	4605	4605	4605	4605	0
44	20230601	200400	5917215	4605	4605	4605	4605	0
45	20230601	200300	5917215	4605	4605	4605	4605	0
46	20230601	200200	5917215	4605	4605	4605	4605	0
47	20230601	200100	5917215	4605	4605	4605	4605	0
48	20230601	200000	5917215	4605	4605	4605	4605	0
49	20230601	195900	5917215	4605	4605	4605	4605	0
50	20230601	195800	5917215	4605	4605	4605	4605	0
51	20230601	195700	5917215	4605	4605	4605	4605	0
52	20230601	195600	5917215	4605	4605	4605	4605	0
53	20230601	195500	5917215	4605	4605	4605	4605	0
54	20230601	195400	5917215	4605	4605	4605	4605	0
55	20230601	195300	5917215	4605	4605	4605	4605	0
56	20230601	195200	5917215	4605	4605	4605	4605	0
57	20230601	195100	5917215	4605	4605	4605	4605	0
58	20230601	195000	5917215	4605	4605	4605	4605	0
59	20230601	194900	5917215	4605	4605	4605	4605	0
60	20230601	194800	5917215	4605	4605	4605	4605	0
61	20230601	194700	5917215	4605	4605	4605	4605	0
62	20230601	194600	5917215	4605	4605	4605	4605	1
63	20230601	194500	5917215	4605	4605	4605	4605	0
64	20230601	194400	5917215	4605	4605	4605	4605	0
65	20230601	194300	5917215	4605	4605	4605	4605	0
66	20230601	194200	5917215	4605	4605	4605	4605	0
67	20230601	194100	5917215	4605	4605	4605	4605	0
68	20230601	194000	5917215	4605	4605	4605	4605	0
69	20230601	193900	5917215	4605	4605	4605	4605	0
70	20230601	193800	5917215	4605	4605	4605	4605	0
71	20230601	193700	5917215	4605	4605	4605	4605	0
72	20230601	193600	5917215	4605	4605	4605	4605	0
73	20230601	193500	5917215	4605	4605	4605	4605	0
74	20230601	193400	5917215	4605	4605	4605	4605	0
75	20230601	193300	5917215	4605	4605	4605	4605	0
76	20230601	193200	5917215	4605	4605	4605	4605	0
77	20230601	193100	5917215	4605	4605	4605	4605	0
78	20230601	193000	5917215	4605	4605	4605	4605	0
79	20230601	192900	5917215	4605	4605	4605	4605	0
80	20230601	192800	5917215	4605	4605	4605	4605	0
81	20230601	192700	5917215	4605	4605	4605	4605	0
82	20230601	192600	5917215	4605	4605	4605	4605	0
83	20230601	192500	5917215	4605	4605	4605	4605	0
84	20230601	192400	5917215	4605	4605	4605	4605	0
85	20230601	192300	5917215	4605	4605	4605	4605	0
86	20230601	192200	5917215	4605	4605	4605	4605	0
87	20230601	192100	5917215	4605	4605	4605	4605	0
88	20230601	192000	5917215	4605	4605	4605	4605	0
89	20230601	191900	5917215	4605	4605	4605	4605	0
90	20230601	191800	5917215	4605	4605	4605	4605	0
91	20230601	191700	5917215	4605	4605	4605	4605	0
92	20230601	191600	5917215	4605	4605	4605	4605	1
93	20230601	191500	5917215	4605	4605	4605	4605	0
94	20230601	191400	5917215	4605	4605	4605	4605	0
95	20230601	191300	5917215	4605	4605	4605	4605	0
96	20230601	191200	5917215	4605	4605	4605	4605	0
97	20230601	191100	5917215	4605	4605	4605	4605	0
98	20230601	191000	5917215	4605	4605	4605	4605	0
99	20230601	190900	5917215	4605	4605	4605	4605	0
100	20230601	190800	5917215	4605	4605	4605	4605	0
101	20230601	190700	5917215	4605	4605	4605	4605	0
102	20230601	190600	5917215	4605	4605	4605	4605	0
103	20230601	190500	5917215	4605	4605	4605	4605	0
104	20230601	190400	5917215	4605	4605	4605	4605	0
105	20230601	190300	5917215	4605	4605	4605	4605	0
106	20230601	190200	5917215	4605	4605	4605	4605	0
107	20230601	190100	5917215	4605	4605	4605	4605	0
108	20230601	190000	5917215	4605	4605	4605	4605	0
109	20230601	185900	5917215	4605	4605	4605	4605	0
110	20230601	185800	5917215	4605	4605	4605	4605	0
111	20230601	185700	5917215	4605	4605	4605	4605	0
112	20230601	185600	5917215	4605	4605	4605	4605	0
113	20230601	185500	5917215	4605	4605	4605	4605	0
114	20230601	185400	5917215	4605	4605	4605	4605	0
115	20230601	185300	5917215	4605	4605	4605	4605	0
116	20230601	185200	5917215	4605	4605	4605	4605	0
117	20230601	185100	5917215	4605	4605	4605	4605	0
118	20230601	185000	5917215	4605	4605	4605	4605	0
119	20230601	184900	5917215	4605	4605	4605	4605	0
120	20230601	184800	5917215	4605	4605	4605	4605	0
121	20230601	184700	5917215	4605	4605	4605	4605	0
122	20230601	184600	5917215	4605	4605	4605	4605	1
123	20230601	184500	5917215	4605	4605	4605	4605	0
124	20230601	184400	5917215	4605	4605	4605	4605	0
125	20230601	184300	5917215	4605	4605	4605	4605	0
126	20230601	184200	5917215	4605	4605	4605	4605	0
127	20230601	184100	5917215	4605	4605	4605	4605	0
128	20230601	184000	5917215	4605	4605	4605	4605	0
129	20230601	183900	5917215	4605	4605	4605	4605	0
130	20230601	183800	5917215	4605	4605	4605	4605	0
131	20230601	183700	5917215	4605	4605	4605	4605	0
132	20230601	183600	5917215	4605	4605	4605	4605	0
133	20230601	183500	5917215	4605	4605	4605	4605	0
134	20230601	183400	5917215	4605	4605	4605	4605	0
135	20230601	183300	5917215	4605	4605	4605	4605	0
136	20230601	183200	5917215	4605	4605	4605	4605	0
137	20230601	183100	5917215	4605	4605	4605	4605	0
138	20230601	183000	5917215	4605	4605	4605	4605	0
139	20230601	182900	5917215	4605	4605	4605	4605	0
140	20230601	182800	5917215	4605	4605	4605	4605	0
141	20230601	182700	5917215	4605	4605	4605	4605	0
142	20230601	182600	5917215	4605	4605	4605	4605	0
143	20230601	182500	5917215	4605	4605	4605	4605	0
144	20230601	182400	5917215	4605	4605	4605	4605	0
145	20230601	182300	5917215	4605	4605	4605	4605	0
146	20230601	182200	5917215	4605	4605	4605	4605	0
147	20230601	182100	5917215	4605	4605	4605	4605	0
148	20230601	182000	5917215	4605	4605	4605	4605	0
149	20230601	181900	5917215	4605	4605	4605	4605	0
150	20230601	181800	5917215	4605	4605	4605	4605	0
151	20230601	181700	5917215	4605	4605	4605	4605	0
152	20230601	181600	5917215	4605	4605	4605	4605	1
153	20230601	181500	5917215	4605	4605	4605	4605	0
154	20230601	181400	5917215	4605	4605	4605	4605	0
155	20230601	181300	5917215	4605	4605	4605	4605	0
156	20230601	181200	5917215	4605	4605	4605	4605	0
157	20230601	181100	5917215	4605	4605	4605	4605	0
158	20230601	181000	5917215	4605	4605	4605	4605	0
159	20230601	180900	5917215	4605	4605	4605	4605	0
160	20230601	180800	5917215	4605	4605	4605	4605	0
161	20230601	180700	5917215	4605	4605	4605	4605	0
162	20230601	180600	5917215	4605	4605	4605	4605	0
163	20230601	180500	5917215	4605	4605	4605	4605	0
164	20230601	180400	5917215	4605	4605	4605	4605	0
165	20230601	180300	5917215	4605	4605	4605	4605	0
166	20230601	180200	5917215	4605	4605	4605	4605	0
167	20230601	180100	5917215	4605	4605	4605	4605	0
168	20230601	180000	5917215	4605	4605	4605	4605	0
169	20230601	175900	5917215	4605	4605	4605	4605	0
170	20230601	175800	5917215	4605	4605	4605	4605	0
171	20230601	175700	5917215	4605	4605	4605	4605	0
172	20230601	175600	5917215	4605	4605	4605	4605	0
173	20230601	175500	5917215	4605	4605	4605	4605	0
174	20230601	175400	5917215	4605	4605	4605	4605	0
175	20230601	175300	5917215	4605	4605	4605	4605	0
176	20230601	175200	5917215	4605	4605	4605	4605	0
177	20230601	175100	5917215	4605	4605	4605	4605	0
178	20230601	175000	5917215	4605	4605	4605	4605	0
179	20230601	174900	5917215	4605	4605	4605	4605	0
180	20230601	174800	5917215	4605	4605	4605	4605	0
181	20230601	174700	5917215	4605	4605	4605	4605	0
182	20230601	174600	5917215	4605	4605	4605	4605	1
183	20230601	174500	5917215	4605	4605	4605	4605	0
184	20230601	174400	5917215	4605	4605	4605	4605	0
185	20230601	174300	5917215	4605	4605	4605	4605	0
186	20230601	174200	5917215	4605	4605	4605	4605	0
187	20230601	174100	5917215	4605	4605	4605	4605	0
188	20230601	174000	5917215	4605	4605	4605	4605	0
189	20230601	173900	5917215	4605	4605	4605	4605	0
190	20230601	173800	5917215	4605	4605	4605	4605	0
191	20230601	173700	5917215	4605	4605	4605	4605	0
192	20230601	173600	5917215	4605	4605	4605	4605	0
193	20230601	173500	5917215	4605	4605	4605	4605	0
194	20230601	173400	5917215	4605	4605	4605	4605	0
195	20230601	173300	5917215	4605	4605	4605	4605	0
196	20230601	173200	5917215	4605	4605	4605	4605	0
197	20230601	173100	5917215	4605	4605	4605	4605	0
198	20230601	173000	5917215	4605	4605	4605	4605	0
199	20230601	172900	5917215	4605	4605	4605	4605	0
200	20230601	172800	5917215	4605	4605	4605	4605	0
201	20230601	172700	5917215	4605	4605	4605	4605	0
202	20230601	172600	5917215	4605	4605	4605	4605	0
203	20230601	172500	5917215	4605	4605	4605	4605	0
204	20230601	172400	5917215	4605	4605	4605	4605	0
205	20230601	172300	5917215	4605	4605	4605	4605	0
206	20230601	172200	5917215	4605	4605	4605	4605	0
207	20230601	172100	5917215	4605	4605	4605	4605	0
208	20230601	172000	5917215	4605	4605	4605	4605	0
209	20230601	171900	5917215	4605	4605	4605	4605	0
210	20230601	171800	5917215	4605	4605	4605	4605	0
211	20230601	171700	5917215	4605	4605	4605	4605	0
212	20230601	171600	5917215	4605	4605	4605	4605	1
213	20230601	171500	5917215	4605	4605	4605	4605	0
214	20230601	171400	5917215	4605	4605	4605	4605	0
215	20230601	171300	5917215	4605	4605	4605	4605	0
216	20230601	171200	5917215	4605	4605	4605	4605	0
217	20230601	171100	5917215	4605	4605	4605	4605	0
218	20230601	171000	5917215	4605	4605	4605	4605	0
219	20230601	170900	5917215	4605	4605	4605	4605	0
220	20230601	170800	5917215	4605	4605	4605	4605	0
221	20230601	170700	5917215	4605	4605	4605	4605	0
222	20230601	170600	5917215	4605	4605	4605	4605	0
223	20230601	170500	5917215	4605	4605	4605	4605	0
224	20230601	170400	5917215	4605	4605	4605	4605	0
225	20230601	170300	5917215	4605	4605	4605	4605	0
226	20230601	170200	5917215	4605	4605	4605	4605	0
227	20230601	170100	5917215	4605	4605	4605	4605	0
228	20230601	170000	5917215	4605	4605	4605	4605	0
229	20230601	165900	5917215	4605	4605	4605	4605	0
230	20230601	165800	5917215	4605	4605	4605	4605	0
231	20230601	165700	5917215	4605	4605	4605	4605	0
232	20230601	165600	5917215	4605	4605	4605	4605	0
233	20230601	165500	5917215	4605	4605	4605	4605	0
234	20230601	165400	5917215	4605	4605	4605	4605	0
235	20230601	165300	5917215	4605	4605	4605	4605	0
236	20230601	165200	5917215	4605	4605	4605	4605	0
237	20230601	165100	5917215	4605	4605	4605	4605	0
238	20230601	165000	5917215	4605	4605	4605	4605	0
239	20230601	164900	5917215	4605	4605	4605	4605	0
240	20230601	164800	5917215	4605	4605	4605	4605	0
241	20230601	164700	5917215	4605	4605	4605	4605	0
242	20230601	164600	5917215	4605	4605	4605	4605	1
243	20230601	164500	5917215	4605	4605	4605	4605	0
244	20230601	164400	5917215	4605	4605	4605	4605	0
245	20230601	164300	5917215	4605	4605	4605	4605	0
246	20230601	164200	5917215	4605	4605	4605	4605	0
247	20230601	164100	5917215	4605	4605	4605	4605	0
248	20230601	164000	5917215	4605	4605	4605	4605	0
249	20230601	163900	5917215	4605	4605	4605	4605	0
250	20230601	163800	5917215	4605	4605	4605	4605	0
251	20230601	163700	5917215	4605	4605	4605	4605	0
252	20230601	163600	5917215	4605	4605	4605	4605	0
253	20230601	163500	5917215	4605	4605	4605	4605	0
254	20230601	163400	5917215	4605	4605	4605	4605	0
255	20230601	163300	5917215	4605	4605	4605	4605	0
256	20230601	163200	5917215	4605	4605	4605	4605	0
257	20230601	163100	5917215	4605	4605	4605	4605	0
258	20230601	163000	5917215	4605	4605	4605	4605	0
259	20230601	162900	5917215	4605	4605	4605	4605	0
260	20230601	162800	5917215	4605	4605	4605	4605	0
261	20230601	162700	5917215	4605	4605	4605	4605	0
262	20230601	162600	5917215	4605	4605	4605	4605	0
263	20230601	162500	5917215	4605	4605	4605	4605	0
264	20230601	162400	5917215	4605	4605	4605	4605	0
265	20230601	162300	5917215	4605	4605	4605	4605	0
266	20230601	162200	5917215	4605	4605	4605	4605	0
267	20230601	162100	5917215	4605	4605	4605	4605	0
268	20230601	162000	5917215	4605	4605	4605	4605	0
269	20230601	161900	5917215	4605	4605	4605	4605	0
270	20230601	161800	5917215	4605	4605	4605	4605	0
271	20230601	161700	5917215	4605	4605	4605	4605	0
272	20230601	161600	5917215	4605	4605	4605	4605	1
273	20230601	161500	5917215	4605	4605	4605	4605	0
274	20230601	161400	5917215	4605	4605	4605	4605	0
275	20230601	161300	5917215	4605	4605	4605	4605	0
276	20230601	161200	5917215	4605	4605	4605	4605	0
277	20230601	161100	5917215	4605	4605	4605	4605	0
278	20230601	161000	5917215	4605	4605	4605	4605	0
279	20230601	160900	5917215	4605	4605	4605	4605	0
280	20230601	160800	5917215	4605	4605	4605	4605	0
281	20230601	160700	5917215	4605	4605	4605	4605	0
282	20230601	160600	5917215	4605	4605	4605	4605	0
283	20230601	160500	5917215	4605	4605	4605	4605	0
284	20230601	160400	5917215	4605	4605	4605	4605	0
285	20230601	160300	5917215	4605	4605	4605	4605	0
286	20230601	160200	5917215	4605	4605	4605	4605	0
287	20230601	160100	5917215	4605	4605	4605	4605	0
288	20230601	160000	5917215	4605	4605	4605	4605	0
289	20230601	155900	5917215	4605	4605	4605	4605	0
290	20230601	155800	5917215	4605	4605	4605	4605	0
291	20230601	155700	5917215	4605	4605	4605	4605	0
292	20230601	155600	5917215	4605	4605	4605	4605	0
293	20230601	155500	5917215	4605	4605	4605	4605	0
294	20230601	155400	5917215	4605	4605	4605	4605	0
295	20230601	155300	5917215	4605	4605	4605	4605	0
296	20230601	155200	5917215	4605	4605	4605	4605	0
297	20230601	155100	5917215	4605	4605	4605	4605	0
298	20230601	155000	5917215	4605	4605	4605	4605	0
299	20230601	154900	5917215	4605	4605	4605	4605	0
300	20230601	154800	5917215	4605	4605	4605	4605	0
301	20230601	154700	5917215	4605	4605	4605	4605	0
302	20230601	154600	5917215	4605	4605	4605	4605	1
303	20230601	154500	5917215	4605	4605	4605	4605	0
304	20230601	154400	5917215	4605	4605	4605	4605	0
305	20230601	154300	5917215	4605	4605	4605	4605	0
306	20230601	154200	5917215	4605	4605	4605	4605	0
307	20230601	154100	5917215	4605	4605	4605	4605	0
308	20230601	154000	5917215	4605	4605	4605	4605	0
309	20230601	153900	5917215	4605	4605	4605	4605	0
310	20230601	153800	5917215	4605	4605	4605	4605	0
311	20230601	153700	5917215	4605	4605	4605	4605	0
312	20230601	153600	5917215	4605	4605	4605	4605	0
313	20230601	153500	5917215	4605	4605	4605	4605	0
314	20230601	153400	5917215	4605	4605	4605	4605	0
315	20230601	153300	5917215	4605	4605	4605	4605	0
316	20230601	153200	5917215	4605	4605	4605	4605	0
317	20230601	153100	5917215	4605	4605	4605	4605	0
318	20230601	153000	5917215	4605	4605	4605	4605	0
319	20230601	152900	5917215	4605	4605	4605	4605	0
320	20230601	152800	5917215	4605	4605	4605	4605	0
321	20230601	152700	5917215	4605	4605	4605	4605	0
322	20230601	152600	5917215	4605	4605	4605	4605	0
323	20230601	152500	5917215	4605	4605	4605	4605	0
324	20230601	152400	5917215	4605	4605	4605	4605	0
325	20230601	152300	5917215	4605	4605	4605	4605	0
326	20230601	152200	5917215	4605	4605	4605	4605	0
327	20230601	152100	5917215	4605	4605	4605	4605	0
328	20230601	152000	5917215	4605	4605	4605	4605	0
329	20230601	151900	5917215	4605	4605	4605	4605	0
330	20230601	151800	5917215	4605	4605	4605	4605	0
331	20230601	151700	5917215	4605	4605	4605	4605	0
332	20230601	151600	5917215	4605	4605	4605	4605	0
333	20230601	151500	5917215	4605	4605	4605	4605	0
334	20230601	151400	5917215	4605	4605	4605	4605	0
335	20230601	151300	5917215	4605	4605	4605	4605	0
336	20230601	151200	5917215	4605	4605	4605	4605	0
337	20230601	151100	5917215	4605	4605	4605	4605	0
338	20230601	151000	5917215	4605	4605	4605	4605	0
339	20230601	150900	5917215	4605	4605	4605	4605	0
340	20230601	150800	5917215	4605	4605	4605	4605	0
341	20230601	150700	5917215	4605	4605	4605	4605	0
342	20230601	150600	5917215	4605	4605	4605	4605	0
343	20230601	150500	5917215	4605	4605	4605	4605	0
344	20230601	150400	5917215	4605	4605	4605	4605	0
345	20230601	150300	5917215	4605	4605	4605	4605	0
346	20230601	150200	5917215	4605	4605	4605	4605	0
347	20230601	150100	5917215	4605	4605	4605	4605	0
348	20230601	150000	5917215	4605	4605	4605	4605	0
349	20230601	145900	5917215	4605	4605	4605	4605	0
350	20230601	145800	5917215	4605	4605	4605	4605	0
351	20230601	145700	5917215	4605	4605	4605	4605	0
352	20230601	145600	5917215	4605	4605	4605	4605	0
353	20230601	145500	5917215	4605	4605	4605	4605	0
354	20230601	145400	5917215	4605	4605	4605	4605	0
355	20230601	145300	5917215	4605	4605	4605	4605	0
356	20230601	145200	5917215	4605	4605	4605	4605	0
357	20230601	145100	5917215	4605	4605	4605	4605	0
358	20230601	145000	5917215	4605	4605	4605	4605	0
359	20230601	144900	5917215	4605	4605	4605	4605	1
360	20230601	144800	5912610	4440	4440	4440	4440	0
361	20230601	144700	5912610	4440	4440	4440	4440	0
362	20230601	144600	5912610	4440	4440	4440	4440	131
363	20230601	144500	5330970	4440	4440	4440	4440	182
364	20230601	144400	4522890	4440	4465	4465	4440	687
365	20230601	144300	1468955	4950	4950	4950	4950	0
366	20230601	144200	1468955	4950	4950	4950	4950	0
367	20230601	144100	1468955	4950	4950	4950	4950	0
368	20230601	144000	1468955	4950	4950	4950	4950	0
369	20230601	143900	1468955	4950	4950	4950	4950	0
370	20230601	143800	1468955	4950	4950	4950	4950	0
371	20230601	143700	1468955	4950	4950	4950	4950	0
372	20230601	143600	1468955	4950	4950	4950	4950	0
373	20230601	143500	1468955	4950	4950	4950	4950	0
374	20230601	143400	1468955	4950	4950	4950	4950	0
375	20230601	143300	1468955	4950	4950	4950	4950	0
376	20230601	143200	1468955	4950	4950	4950	4950	0
377	20230601	143100	1468955	4950	4950	4950	4950	0
378	20230601	143000	1468955	4950	4950	4950	4950	0
379	20230601	142900	1468955	4950	4950	4950	4950	0
380	20230601	142800	1468955	4950	4950	4950	4950	0
381	20230601	142700	1468955	4950	4950	4950	4950	0
382	20230601	142600	1468955	4950	4950	4950	4950	0
383	20230601	142500	1468955	4950	4950	4950	4950	0
384	20230601	142400	1468955	4950	4950	4950	4950	0
385	20230601	142300	1468955	4950	4950	4950	4950	0
386	20230601	142200	1468955	4950	4950	4950	4950	0
387	20230601	142100	1468955	4950	4950	4950	4950	0
388	20230601	142000	1468955	4950	4950	4950	4950	0
389	20230601	141900	1468955	4950	4950	4950	4950	0
390	20230601	141800	1468955	4950	4950	4950	4950	1
391	20230601	141700	1464005	4630	4630	4630	4630	0
392	20230601	141600	1464005	4630	4630	4630	4630	0
393	20230601	141500	1464005	4630	4630	4630	4630	0
394	20230601	141400	1464005	4630	4630	4630	4630	0
395	20230601	141300	1464005	4630	4630	4630	4630	0
396	20230601	141200	1464005	4630	4630	4630	4630	0
397	20230601	141100	1464005	4630	4630	4630	4630	0
398	20230601	141000	1464005	4630	4630	4630	4630	0
399	20230601	140900	1464005	4630	4630	4630	4630	0
400	20230601	140800	1464005	4630	4630	4630	4630	0
401	20230601	140700	1464005	4630	4630	4630	4630	0
402	20230601	140600	1464005	4630	4630	4630	4630	0
403	20230601	140500	1464005	4630	4630	4630	4630	0
404	20230601	140400	1464005	4630	4630	4630	4630	0
405	20230601	140300	1464005	4630	4630	4630	4630	0
406	20230601	140200	1464005	4630	4630	4630	4630	0
407	20230601	140100	1464005	4630	4630	4630	4630	0
408	20230601	140000	1464005	4630	4630	4630	4630	0
409	20230601	135900	1464005	4630	4630	4630	4630	0
410	20230601	135800	1464005	4630	4630	4630	4630	0
411	20230601	135700	1464005	4630	4630	4630	4630	0
412	20230601	135600	1464005	4630	4630	4630	4630	0
413	20230601	135500	1464005	4630	4630	4630	4630	0
414	20230601	135400	1464005	4630	4630	4630	4630	0
415	20230601	135300	1464005	4630	4630	4630	4630	0
416	20230601	135200	1464005	4630	4630	4630	4630	0
417	20230601	135100	1464005	4630	4630	4630	4630	0
418	20230601	135000	1464005	4630	4630	4630	4630	0
419	20230601	134900	1464005	4630	4630	4630	4630	0
420	20230601	134800	1464005	4630	4630	4630	4630	0
421	20230601	134700	1464005	4630	4630	4630	4630	0
422	20230601	134600	1464005	4630	4630	4630	4630	0
423	20230601	134500	1464005	4630	4630	4630	4630	52
424	20230601	134400	1223245	4630	4630	4630	4630	0
425	20230601	134300	1223245	4630	4630	4630	4630	0
426	20230601	134200	1223245	4630	4630	4630	4630	0
427	20230601	134100	1223245	4630	4630	4630	4630	0
428	20230601	134000	1223245	4630	4630	4630	4630	0
429	20230601	133900	1223245	4630	4630	4630	4630	0
430	20230601	133800	1223245	4630	4630	4630	4630	0
431	20230601	133700	1223245	4630	4630	4630	4630	0
432	20230601	133600	1223245	4630	4630	4630	4630	0
433	20230601	133500	1223245	4630	4630	4630	4630	0
434	20230601	133400	1223245	4630	4630	4630	4630	0
435	20230601	133300	1223245	4630	4630	4630	4630	0
436	20230601	133200	1223245	4630	4630	4630	4630	0
437	20230601	133100	1223245	4630	4630	4630	4630	0
438	20230601	133000	1223245	4630	4630	4630	4630	0
439	20230601	132900	1223245	4630	4630	4630	4630	0
440	20230601	132800	1223245	4630	4630	4630	4630	0
441	20230601	132700	1223245	4630	4630	4630	4630	0
442	20230601	132600	1223245	4630	4630	4630	4630	0
443	20230601	132500	1223245	4630	4630	4630	4630	0
444	20230601	132400	1223245	4630	4630	4630	4630	0
445	20230601	132300	1223245	4630	4630	4630	4630	0
446	20230601	132200	1223245	4630	4630	4630	4630	0
447	20230601	132100	1223245	4630	4630	4630	4630	0
448	20230601	132000	1223245	4630	4630	4630	4630	0
449	20230601	131900	1223245	4630	4630	4630	4630	0
450	20230601	131800	1223245	4630	4630	4630	4630	0
451	20230601	131700	1223245	4630	4630	4630	4630	87
452	20230601	131600	820435	4630	4630	4630	4630	0
453	20230601	131500	820435	4630	4630	4630	4630	0
454	20230601	131400	820435	4630	4630	4630	4630	0
455	20230601	131300	820435	4630	4630	4630	4630	0
456	20230601	131200	820435	4630	4630	4630	4630	0
457	20230601	131100	820435	4630	4630	4630	4630	1
458	20230601	131000	815805	4630	4630	4630	4630	0
459	20230601	130900	815805	4630	4630	4630	4630	0
460	20230601	130800	815805	4630	4630	4630	4630	0
461	20230601	130700	815805	4630	4630	4630	4630	0
462	20230601	130600	815805	4630	4630	4630	4630	0
463	20230601	130500	815805	4630	4630	4630	4630	0
464	20230601	130400	815805	4630	4630	4630	4630	0
465	20230601	130300	815805	4630	4625	4630	4625	17
466	20230601	130200	737130	4635	4635	4635	4635	0
467	20230601	130100	737130	4635	4635	4635	4635	0
468	20230601	130000	737130	4635	4635	4635	4635	0
469	20230601	125900	737130	4635	4635	4635	4635	0
470	20230601	125800	737130	4635	4635	4635	4635	0
471	20230601	125700	737130	4635	4635	4635	4635	0
472	20230601	125600	737130	4635	4635	4635	4635	0
473	20230601	125500	737130	4635	4635	4635	4635	0
474	20230601	125400	737130	4635	4635	4635	4635	0
475	20230601	125300	737130	4635	4635	4635	4635	0
476	20230601	125200	737130	4635	4635	4635	4635	0
477	20230601	125100	737130	4635	4635	4635	4635	0
478	20230601	125000	737130	4635	4635	4635	4635	0
479	20230601	124900	737130	4635	4635	4635	4635	0
480	20230601	124800	737130	4635	4635	4635	4635	0
481	20230601	124700	737130	4635	4635	4635	4635	0
482	20230601	124600	737130	4635	4635	4635	4635	0
483	20230601	124500	737130	4635	4635	4635	4635	0
484	20230601	124400	737130	4635	4635	4635	4635	0
485	20230601	124300	737130	4635	4635	4635	4635	0
486	20230601	124200	737130	4635	4635	4635	4635	0
487	20230601	124100	737130	4635	4635	4635	4635	0
488	20230601	124000	737130	4635	4635	4635	4635	0
489	20230601	123900	737130	4635	4635	4635	4635	0
490	20230601	123800	737130	4635	4635	4635	4635	0
491	20230601	123700	737130	4635	4635	4635	4635	0
492	20230601	123600	737130	4635	4635	4635	4635	0
493	20230601	123500	737130	4635	4635	4635	4635	0
494	20230601	123400	737130	4635	4635	4635	4635	0
495	20230601	123300	737130	4635	4635	4635	4635	0
496	20230601	123200	737130	4635	4635	4635	4635	0
497	20230601	123100	737130	4635	4635	4635	4635	0
498	20230601	123000	737130	4635	4635	4635	4635	0
499	20230601	122900	737130	4635	4635	4635	4635	0
500	20230601	122800	737130	4635	4635	4635	4635	0
501	20230601	122700	737130	4635	4635	4635	4635	0
502	20230601	122600	737130	4635	4635	4635	4635	0
503	20230601	122500	737130	4635	4635	4635	4635	0
504	20230601	122400	737130	4635	4635	4635	4635	86
505	20230601	122300	338520	4635	4635	4635	4635	55
506	20230601	122200	83595	4635	4635	4635	4635	0
507	20230601	122100	83595	4635	4635	4635	4635	1
508	20230601	122000	78960	4970	4970	4970	4970	0
509	20230601	121900	78960	4970	4970	4970	4970	0
510	20230601	121800	78960	4970	4970	4970	4970	0
511	20230601	121700	78960	4970	4970	4970	4970	0
512	20230601	121600	78960	4970	4970	4970	4970	0
513	20230601	121500	78960	4970	4970	4970	4970	0
514	20230601	121400	78960	4970	4970	4970	4970	0
515	20230601	121300	78960	4970	4970	4970	4970	0
516	20230601	121200	78960	4970	4970	4970	4970	0
517	20230601	121100	78960	4970	4970	4970	4970	0
518	20230601	121000	78960	4970	4970	4970	4970	0
519	20230601	120900	78960	4970	4970	4970	4970	0
520	20230601	120800	78960	4970	4970	4970	4970	0
521	20230601	120700	78960	4970	4970	4970	4970	0
522	20230601	120600	78960	4970	4970	4970	4970	0
523	20230601	120500	78960	4970	4970	4970	4970	0
524	20230601	120400	78960	4970	4970	4970	4970	0
525	20230601	120300	78960	4970	4970	4970	4970	0
526	20230601	120200	78960	4970	4970	4970	4970	0
527	20230601	120100	78960	4970	4970	4970	4970	0
528	20230601	120000	78960	4970	4970	4970	4970	0
529	20230601	115900	78960	4970	4970	4970	4970	0
530	20230601	115800	78960	4970	4970	4970	4970	0
531	20230601	115700	78960	4970	4970	4970	4970	0
532	20230601	115600	78960	4970	4970	4970	4970	0
533	20230601	115500	78960	4970	4970	4970	4970	0
534	20230601	115400	78960	4970	4970	4970	4970	0
535	20230601	115300	78960	4970	4970	4970	4970	0
536	20230601	115200	78960	4970	4970	4970	4970	0
537	20230601	115100	78960	4970	4970	4970	4970	0
538	20230601	115000	78960	4970	4970	4970	4970	0
539	20230601	114900	78960	4970	4970	4970	4970	0
540	20230601	114800	78960	4970	4970	4970	4970	0
541	20230601	114700	78960	4970	4970	4970	4970	0
542	20230601	114600	78960	4970	4970	4970	4970	0
543	20230601	114500	78960	4970	4970	4970	4970	0
544	20230601	114400	78960	4970	4970	4970	4970	0
545	20230601	114300	78960	4970	4970	4970	4970	0
546	20230601	114200	78960	4970	4970	4970	4970	0
547	20230601	114100	78960	4970	4970	4970	4970	0
548	20230601	114000	78960	4970	4970	4970	4970	0
549	20230601	113900	78960	4970	4970	4970	4970	0
550	20230601	113800	78960	4970	4970	4970	4970	0
551	20230601	113700	78960	4970	4970	4970	4970	0
552	20230601	113600	78960	4970	4970	4970	4970	0
553	20230601	113500	78960	4970	4970	4970	4970	0
554	20230601	113400	78960	4970	4970	4970	4970	0
555	20230601	113300	78960	4970	4970	4970	4970	0
556	20230601	113200	78960	4970	4970	4970	4970	0
557	20230601	113100	78960	4970	4970	4970	4970	0
558	20230601	113000	78960	4970	4970	4970	4970	0
559	20230601	112900	78960	4970	4970	4970	4970	0
560	20230601	112800	78960	4970	4970	4970	4970	0
561	20230601	112700	78960	4970	4970	4970	4970	0
562	20230601	112600	78960	4970	4970	4970	4970	0
563	20230601	112500	78960	4970	4970	4970	4970	0
564	20230601	112400	78960	4970	4970	4970	4970	0
565	20230601	112300	78960	4970	4970	4970	4970	0
566	20230601	112200	78960	4970	4970	4970	4970	0
567	20230601	112100	78960	4970	4970	4970	4970	0
568	20230601	112000	78960	4970	4970	4970	4970	0
569	20230601	111900	78960	4970	4970	4970	4970	0
570	20230601	111800	78960	4970	4970	4970	4970	0
571	20230601	111700	78960	4970	4970	4970	4970	0
572	20230601	111600	78960	4970	4970	4970	4970	0
573	20230601	111500	78960	4970	4970	4970	4970	0
574	20230601	111400	78960	4970	4970	4970	4970	0
575	20230601	111300	78960	4970	4970	4970	4970	0
576	20230601	111200	78960	4970	4970	4970	4970	0
577	20230601	111100	78960	4970	4970	4970	4970	0
578	20230601	111000	78960	4970	4970	4970	4970	0
579	20230601	110900	78960	4970	4970	4970	4970	0
580	20230601	110800	78960	4970	4970	4970	4970	0
581	20230601	110700	78960	4970	4970	4970	4970	0
582	20230601	110600	78960	4970	4970	4970	4970	0
583	20230601	110500	78960	4970	4970	4970	4970	0
584	20230601	110400	78960	4970	4970	4970	4970	0
585	20230601	110300	78960	4970	4970	4970	4970	0
586	20230601	110200	78960	4970	4970	4970	4970	0
587	20230601	110100	78960	4970	4970	4970	4970	0
588	20230601	110000	78960	4970	4970	4970	4970	0
589	20230601	105900	78960	4970	4970	4970	4970	0
590	20230601	105800	78960	4970	4970	4970	4970	0
591	20230601	105700	78960	4970	4970	4970	4970	0
592	20230601	105600	78960	4970	4970	4970	4970	0
593	20230601	105500	78960	4970	4970	4970	4970	0
594	20230601	105400	78960	4970	4970	4970	4970	0
595	20230601	105300	78960	4970	4970	4970	4970	0
596	20230601	105200	78960	4970	4970	4970	4970	0
597	20230601	105100	78960	4970	4970	4970	4970	0
598	20230601	105000	78960	4970	4970	4970	4970	0
599	20230601	104900	78960	4970	4970	4970	4970	0
600	20230601	104800	78960	4970	4970	4970	4970	0
601	20230601	104700	78960	4970	4970	4970	4970	0
602	20230601	104600	78960	4970	4970	4970	4970	0
603	20230601	104500	78960	4970	4970	4970	4970	0
604	20230601	104400	78960	4970	4970	4970	4970	0
605	20230601	104300	78960	4970	4970	4970	4970	0
606	20230601	104200	78960	4970	4970	4970	4970	0
607	20230601	104100	78960	4970	4970	4970	4970	0
608	20230601	104000	78960	4970	4970	4970	4970	0
609	20230601	103900	78960	4970	4970	4970	4970	0
610	20230601	103800	78960	4970	4970	4970	4970	0
611	20230601	103700	78960	4970	4970	4970	4970	0
612	20230601	103600	78960	4970	4970	4970	4970	0
613	20230601	103500	78960	4970	4970	4970	4970	0
614	20230601	103400	78960	4970	4970	4970	4970	0
615	20230601	103300	78960	4970	4970	4970	4970	0
616	20230601	103200	78960	4970	4970	4970	4970	0
617	20230601	103100	78960	4970	4970	4970	4970	0
618	20230601	103000	78960	4970	4970	4970	4970	0
619	20230601	102900	78960	4970	4970	4970	4970	0
620	20230601	102800	78960	4970	4970	4970	4970	0
621	20230601	102700	78960	4970	4970	4970	4970	0
622	20230601	102600	78960	4970	4970	4970	4970	0
623	20230601	102500	78960	4970	4970	4970	4970	0
624	20230601	102400	78960	4970	4970	4970	4970	0
625	20230601	102300	78960	4970	4970	4970	4970	0
626	20230601	102200	78960	4970	4970	4970	4970	0
627	20230601	102100	78960	4970	4970	4970	4970	0
628	20230601	102000	78960	4970	4970	4970	4970	0
629	20230601	101900	78960	4970	4970	4970	4970	0
630	20230601	101800	78960	4970	4970	4970	4970	0
631	20230601	101700	78960	4970	4970	4970	4970	0
632	20230601	101600	78960	4970	4970	4970	4970	0
633	20230601	101500	78960	4970	4970	4970	4970	0
634	20230601	101400	78960	4970	4970	4970	4970	0
635	20230601	101300	78960	4970	4970	4970	4970	0
636	20230601	101200	78960	4970	4970	4970	4970	0
637	20230601	101100	78960	4970	4970	4970	4970	0
638	20230601	101000	78960	4970	4970	4970	4970	0
639	20230601	100900	78960	4970	4970	4970	4970	0
640	20230601	100800	78960	4970	4970	4970	4970	0
641	20230601	100700	78960	4970	4970	4970	4970	0
642	20230601	100600	78960	4970	4970	4970	4970	0
643	20230601	100500	78960	4970	4970	4970	4970	0
644	20230601	100400	78960	4970	4970	4970	4970	0
645	20230601	100300	78960	4970	4970	4970	4970	0
646	20230601	100200	78960	4970	4970	4970	4970	0
647	20230601	100100	78960	4970	4970	4970	4970	0
648	20230601	100000	78960	4970	4970	4970	4970	0
649	20230601	095900	78960	4970	4970	4970	4970	0
650	20230601	095800	78960	4970	4970	4970	4970	0
651	20230601	095700	78960	4970	4970	4970	4970	0
652	20230601	095600	78960	4970	4970	4970	4970	0
653	20230601	095500	78960	4970	4970	4970	4970	0
654	20230601	095400	78960	4970	4970	4970	4970	0
655	20230601	095300	78960	4970	4970	4970	4970	0
656	20230601	095200	78960	4970	4970	4970	4970	0
657	20230601	095100	78960	4970	4970	4970	4970	0
658	20230601	095000	78960	4970	4970	4970	4970	0
659	20230601	094900	78960	4970	4970	4970	4970	0
660	20230601	094800	78960	4970	4970	4970	4970	0
661	20230601	094700	78960	4970	4970	4970	4970	0
662	20230601	094600	78960	4970	4970	4970	4970	0
663	20230601	094500	78960	4970	4970	4970	4970	0
664	20230601	094400	78960	4970	4970	4970	4970	0
665	20230601	094300	78960	4970	4970	4970	4970	0
666	20230601	094200	78960	4970	4970	4970	4970	1
667	20230601	094100	73990	4500	4500	4500	4500	0
668	20230601	094000	73990	4500	4500	4500	4500	5
669	20230601	093900	51490	4990	4990	4990	4990	0
670	20230601	093800	51490	4990	4990	4990	4990	0
671	20230601	093700	51490	4990	4990	4990	4990	0
672	20230601	093600	51490	4990	4990	4990	4990	0
673	20230601	093500	51490	4990	4990	4990	4990	0
674	20230601	093400	51490	4990	4990	4990	4990	0
675	20230601	093300	51490	4990	4990	4990	4990	0
676	20230601	093200	51490	4990	4990	4990	4990	0
677	20230601	093100	51490	4990	4990	4990	4990	0
678	20230601	093000	51490	4990	4990	4990	4990	0
679	20230601	092900	51490	4990	4990	4990	4990	0
680	20230601	092800	51490	4990	4990	4990	4990	0
681	20230601	092700	51490	4990	4990	4990	4990	0
682	20230601	092600	51490	4990	4990	4990	4990	0
683	20230601	092500	51490	4990	4990	4990	4990	0
684	20230601	092400	51490	4990	4990	4990	4990	0
685	20230601	092300	51490	4990	4990	4990	4990	0
686	20230601	092200	51490	4990	4990	4990	4990	0
687	20230601	092100	51490	4990	4990	4990	4990	0
688	20230601	092000	51490	4990	4990	4990	4990	0
689	20230601	091900	51490	4990	4990	4990	4990	0
690	20230601	091800	51490	4990	4990	4990	4990	0
691	20230601	091700	51490	4990	4990	4990	4990	0
692	20230601	091600	51490	4990	4990	4990	4990	0
693	20230601	091500	51490	4990	4990	4990	4990	0
694	20230601	091400	51490	4990	4990	4990	4990	0
695	20230601	091300	51490	4990	4990	4990	4990	0
696	20230601	091200	51490	4990	4990	4990	4990	0
697	20230601	091100	51490	4990	4990	4990	4990	0
698	20230601	091000	51490	4990	4990	4990	4990	0
699	20230601	090900	51490	4990	4990	4990	4990	0
700	20230601	090800	51490	4990	4990	4990	4990	0
701	20230601	090700	51490	4990	4990	4990	4990	0
702	20230601	090600	51490	4990	4990	4990	4990	0
703	20230601	090500	51490	4990	4990	4990	4990	0
704	20230601	090400	51490	4990	4990	4990	4990	0
705	20230601	090300	51490	4990	4990	4990	4990	0
706	20230601	090200	51490	4990	4990	4990	4990	0
707	20230601	090100	51490	4990	4990	4990	4990	0
708	20230601	090000	51490	4990	4700	4990	4600	11