KissMeData/053350/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211200	34579455	3935	3935	3935	3935	182
3	20230601	211100	34579455	3935	3935	3935	3935	0
4	20230601	211000	34579455	3935	3935	3935	3935	0
5	20230601	210900	34579455	3935	3935	3935	3935	0
6	20230601	210800	34579455	3935	3935	3935	3935	0
7	20230601	210700	34579455	3935	3935	3935	3935	0
8	20230601	210600	34579455	3935	3935	3935	3935	0
9	20230601	210500	34579455	3935	3935	3935	3935	0
10	20230601	210400	34579455	3935	3935	3935	3935	0
11	20230601	210300	34579455	3935	3935	3935	3935	0
12	20230601	210200	34579455	3935	3935	3935	3935	0
13	20230601	210100	34579455	3935	3935	3935	3935	0
14	20230601	210000	34579455	3935	3935	3935	3935	0
15	20230601	205900	34579455	3935	3935	3935	3935	0
16	20230601	205800	34579455	3935	3935	3935	3935	0
17	20230601	205700	34579455	3935	3935	3935	3935	0
18	20230601	205600	34579455	3935	3935	3935	3935	0
19	20230601	205500	34579455	3935	3935	3935	3935	0
20	20230601	205400	34579455	3935	3935	3935	3935	0
21	20230601	205300	34579455	3935	3935	3935	3935	0
22	20230601	205200	34579455	3935	3935	3935	3935	0
23	20230601	205100	34579455	3935	3935	3935	3935	0
24	20230601	205000	34579455	3935	3935	3935	3935	0
25	20230601	204900	34579455	3935	3935	3935	3935	0
26	20230601	204800	34579455	3935	3935	3935	3935	0
27	20230601	204700	34579455	3935	3935	3935	3935	0
28	20230601	204600	34579455	3935	3935	3935	3935	0
29	20230601	204500	34579455	3935	3935	3935	3935	0
30	20230601	204400	34579455	3935	3935	3935	3935	0
31	20230601	204300	34579455	3935	3935	3935	3935	0
32	20230601	204200	34579455	3935	3935	3935	3935	182
33	20230601	204100	34579455	3935	3935	3935	3935	0
34	20230601	204000	34579455	3935	3935	3935	3935	0
35	20230601	203900	34579455	3935	3935	3935	3935	0
36	20230601	203800	34579455	3935	3935	3935	3935	0
37	20230601	203700	34579455	3935	3935	3935	3935	0
38	20230601	203600	34579455	3935	3935	3935	3935	0
39	20230601	203500	34579455	3935	3935	3935	3935	0
40	20230601	203400	34579455	3935	3935	3935	3935	0
41	20230601	203300	34579455	3935	3935	3935	3935	0
42	20230601	203200	34579455	3935	3935	3935	3935	0
43	20230601	203100	34579455	3935	3935	3935	3935	0
44	20230601	203000	34579455	3935	3935	3935	3935	0
45	20230601	202900	34579455	3935	3935	3935	3935	0
46	20230601	202800	34579455	3935	3935	3935	3935	0
47	20230601	202700	34579455	3935	3935	3935	3935	0
48	20230601	202600	34579455	3935	3935	3935	3935	0
49	20230601	202500	34579455	3935	3935	3935	3935	0
50	20230601	202400	34579455	3935	3935	3935	3935	0
51	20230601	202300	34579455	3935	3935	3935	3935	0
52	20230601	202200	34579455	3935	3935	3935	3935	0
53	20230601	202100	34579455	3935	3935	3935	3935	0
54	20230601	202000	34579455	3935	3935	3935	3935	0
55	20230601	201900	34579455	3935	3935	3935	3935	0
56	20230601	201800	34579455	3935	3935	3935	3935	0
57	20230601	201700	34579455	3935	3935	3935	3935	0
58	20230601	201600	34579455	3935	3935	3935	3935	0
59	20230601	201500	34579455	3935	3935	3935	3935	0
60	20230601	201400	34579455	3935	3935	3935	3935	0
61	20230601	201300	34579455	3935	3935	3935	3935	0
62	20230601	201200	34579455	3935	3935	3935	3935	182
63	20230601	201100	34579455	3935	3935	3935	3935	0
64	20230601	201000	34579455	3935	3935	3935	3935	0
65	20230601	200900	34579455	3935	3935	3935	3935	0
66	20230601	200800	34579455	3935	3935	3935	3935	0
67	20230601	200700	34579455	3935	3935	3935	3935	0
68	20230601	200600	34579455	3935	3935	3935	3935	0
69	20230601	200500	34579455	3935	3935	3935	3935	0
70	20230601	200400	34579455	3935	3935	3935	3935	0
71	20230601	200300	34579455	3935	3935	3935	3935	0
72	20230601	200200	34579455	3935	3935	3935	3935	0
73	20230601	200100	34579455	3935	3935	3935	3935	0
74	20230601	200000	34579455	3935	3935	3935	3935	0
75	20230601	195900	34579455	3935	3935	3935	3935	0
76	20230601	195800	34579455	3935	3935	3935	3935	0
77	20230601	195700	34579455	3935	3935	3935	3935	0
78	20230601	195600	34579455	3935	3935	3935	3935	0
79	20230601	195500	34579455	3935	3935	3935	3935	0
80	20230601	195400	34579455	3935	3935	3935	3935	0
81	20230601	195300	34579455	3935	3935	3935	3935	0
82	20230601	195200	34579455	3935	3935	3935	3935	0
83	20230601	195100	34579455	3935	3935	3935	3935	0
84	20230601	195000	34579455	3935	3935	3935	3935	0
85	20230601	194900	34579455	3935	3935	3935	3935	0
86	20230601	194800	34579455	3935	3935	3935	3935	0
87	20230601	194700	34579455	3935	3935	3935	3935	0
88	20230601	194600	34579455	3935	3935	3935	3935	0
89	20230601	194500	34579455	3935	3935	3935	3935	0
90	20230601	194400	34579455	3935	3935	3935	3935	0
91	20230601	194300	34579455	3935	3935	3935	3935	0
92	20230601	194200	34579455	3935	3935	3935	3935	182
93	20230601	194100	34579455	3935	3935	3935	3935	0
94	20230601	194000	34579455	3935	3935	3935	3935	0
95	20230601	193900	34579455	3935	3935	3935	3935	0
96	20230601	193800	34579455	3935	3935	3935	3935	0
97	20230601	193700	34579455	3935	3935	3935	3935	0
98	20230601	193600	34579455	3935	3935	3935	3935	0
99	20230601	193500	34579455	3935	3935	3935	3935	0
100	20230601	193400	34579455	3935	3935	3935	3935	0
101	20230601	193300	34579455	3935	3935	3935	3935	0
102	20230601	193200	34579455	3935	3935	3935	3935	0
103	20230601	193100	34579455	3935	3935	3935	3935	0
104	20230601	193000	34579455	3935	3935	3935	3935	0
105	20230601	192900	34579455	3935	3935	3935	3935	0
106	20230601	192800	34579455	3935	3935	3935	3935	0
107	20230601	192700	34579455	3935	3935	3935	3935	0
108	20230601	192600	34579455	3935	3935	3935	3935	0
109	20230601	192500	34579455	3935	3935	3935	3935	0
110	20230601	192400	34579455	3935	3935	3935	3935	0
111	20230601	192300	34579455	3935	3935	3935	3935	0
112	20230601	192200	34579455	3935	3935	3935	3935	0
113	20230601	192100	34579455	3935	3935	3935	3935	0
114	20230601	192000	34579455	3935	3935	3935	3935	0
115	20230601	191900	34579455	3935	3935	3935	3935	0
116	20230601	191800	34579455	3935	3935	3935	3935	0
117	20230601	191700	34579455	3935	3935	3935	3935	0
118	20230601	191600	34579455	3935	3935	3935	3935	0
119	20230601	191500	34579455	3935	3935	3935	3935	0
120	20230601	191400	34579455	3935	3935	3935	3935	0
121	20230601	191300	34579455	3935	3935	3935	3935	0
122	20230601	191200	34579455	3935	3935	3935	3935	182
123	20230601	191100	34579455	3935	3935	3935	3935	0
124	20230601	191000	34579455	3935	3935	3935	3935	0
125	20230601	190900	34579455	3935	3935	3935	3935	0
126	20230601	190800	34579455	3935	3935	3935	3935	0
127	20230601	190700	34579455	3935	3935	3935	3935	0
128	20230601	190600	34579455	3935	3935	3935	3935	0
129	20230601	190500	34579455	3935	3935	3935	3935	0
130	20230601	190400	34579455	3935	3935	3935	3935	0
131	20230601	190300	34579455	3935	3935	3935	3935	0
132	20230601	190200	34579455	3935	3935	3935	3935	0
133	20230601	190100	34579455	3935	3935	3935	3935	0
134	20230601	190000	34579455	3935	3935	3935	3935	0
135	20230601	185900	34579455	3935	3935	3935	3935	0
136	20230601	185800	34579455	3935	3935	3935	3935	0
137	20230601	185700	34579455	3935	3935	3935	3935	0
138	20230601	185600	34579455	3935	3935	3935	3935	0
139	20230601	185500	34579455	3935	3935	3935	3935	0
140	20230601	185400	34579455	3935	3935	3935	3935	0
141	20230601	185300	34579455	3935	3935	3935	3935	0
142	20230601	185200	34579455	3935	3935	3935	3935	0
143	20230601	185100	34579455	3935	3935	3935	3935	0
144	20230601	185000	34579455	3935	3935	3935	3935	0
145	20230601	184900	34579455	3935	3935	3935	3935	0
146	20230601	184800	34579455	3935	3935	3935	3935	0
147	20230601	184700	34579455	3935	3935	3935	3935	0
148	20230601	184600	34579455	3935	3935	3935	3935	0
149	20230601	184500	34579455	3935	3935	3935	3935	0
150	20230601	184400	34579455	3935	3935	3935	3935	0
151	20230601	184300	34579455	3935	3935	3935	3935	0
152	20230601	184200	34579455	3935	3935	3935	3935	182
153	20230601	184100	34579455	3935	3935	3935	3935	0
154	20230601	184000	34579455	3935	3935	3935	3935	0
155	20230601	183900	34579455	3935	3935	3935	3935	0
156	20230601	183800	34579455	3935	3935	3935	3935	0
157	20230601	183700	34579455	3935	3935	3935	3935	0
158	20230601	183600	34579455	3935	3935	3935	3935	0
159	20230601	183500	34579455	3935	3935	3935	3935	0
160	20230601	183400	34579455	3935	3935	3935	3935	0
161	20230601	183300	34579455	3935	3935	3935	3935	0
162	20230601	183200	34579455	3935	3935	3935	3935	0
163	20230601	183100	34579455	3935	3935	3935	3935	0
164	20230601	183000	34579455	3935	3935	3935	3935	0
165	20230601	182900	34579455	3935	3935	3935	3935	0
166	20230601	182800	34579455	3935	3935	3935	3935	0
167	20230601	182700	34579455	3935	3935	3935	3935	0
168	20230601	182600	34579455	3935	3935	3935	3935	0
169	20230601	182500	34579455	3935	3935	3935	3935	0
170	20230601	182400	34579455	3935	3935	3935	3935	0
171	20230601	182300	34579455	3935	3935	3935	3935	0
172	20230601	182200	34579455	3935	3935	3935	3935	0
173	20230601	182100	34579455	3935	3935	3935	3935	0
174	20230601	182000	34579455	3935	3935	3935	3935	0
175	20230601	181900	34579455	3935	3935	3935	3935	0
176	20230601	181800	34579455	3935	3935	3935	3935	0
177	20230601	181700	34579455	3935	3935	3935	3935	0
178	20230601	181600	34579455	3935	3935	3935	3935	0
179	20230601	181500	34579455	3935	3935	3935	3935	0
180	20230601	181400	34579455	3935	3935	3935	3935	0
181	20230601	181300	34579455	3935	3935	3935	3935	0
182	20230601	181200	34579455	3935	3935	3935	3935	182
183	20230601	181100	34579455	3935	3935	3935	3935	0
184	20230601	181000	34579455	3935	3935	3935	3935	0
185	20230601	180900	34579455	3935	3935	3935	3935	0
186	20230601	180800	34579455	3935	3935	3935	3935	0
187	20230601	180700	34579455	3935	3935	3935	3935	0
188	20230601	180600	34579455	3935	3935	3935	3935	0
189	20230601	180500	34579455	3935	3935	3935	3935	0
190	20230601	180400	34579455	3935	3935	3935	3935	0
191	20230601	180300	34579455	3935	3935	3935	3935	0
192	20230601	180200	34579455	3935	3935	3935	3935	0
193	20230601	180100	34579455	3935	3935	3935	3935	0
194	20230601	180000	34579455	3935	3935	3935	3935	0
195	20230601	175900	34579455	3935	3935	3935	3935	0
196	20230601	175800	34579455	3935	3935	3935	3935	0
197	20230601	175700	34579455	3935	3935	3935	3935	0
198	20230601	175600	34579455	3935	3935	3935	3935	0
199	20230601	175500	34579455	3935	3935	3935	3935	0
200	20230601	175400	34579455	3935	3935	3935	3935	0
201	20230601	175300	34579455	3935	3935	3935	3935	0
202	20230601	175200	34579455	3935	3935	3935	3935	0
203	20230601	175100	34579455	3935	3935	3935	3935	0
204	20230601	175000	34579455	3935	3935	3935	3935	0
205	20230601	174900	34579455	3935	3935	3935	3935	0
206	20230601	174800	34579455	3935	3935	3935	3935	0
207	20230601	174700	34579455	3935	3935	3935	3935	0
208	20230601	174600	34579455	3935	3935	3935	3935	0
209	20230601	174500	34579455	3935	3935	3935	3935	0
210	20230601	174400	34579455	3935	3935	3935	3935	0
211	20230601	174300	34579455	3935	3935	3935	3935	0
212	20230601	174200	34579455	3935	3935	3935	3935	182
213	20230601	174100	34579455	3935	3935	3935	3935	0
214	20230601	174000	34579455	3935	3935	3935	3935	0
215	20230601	173900	34579455	3935	3935	3935	3935	0
216	20230601	173800	34579455	3935	3935	3935	3935	0
217	20230601	173700	34579455	3935	3935	3935	3935	0
218	20230601	173600	34579455	3935	3935	3935	3935	0
219	20230601	173500	34579455	3935	3935	3935	3935	0
220	20230601	173400	34579455	3935	3935	3935	3935	0
221	20230601	173300	34579455	3935	3935	3935	3935	0
222	20230601	173200	34579455	3935	3935	3935	3935	0
223	20230601	173100	34579455	3935	3935	3935	3935	0
224	20230601	173000	34579455	3935	3935	3935	3935	0
225	20230601	172900	34579455	3935	3935	3935	3935	0
226	20230601	172800	34579455	3935	3935	3935	3935	0
227	20230601	172700	34579455	3935	3935	3935	3935	0
228	20230601	172600	34579455	3935	3935	3935	3935	0
229	20230601	172500	34579455	3935	3935	3935	3935	0
230	20230601	172400	34579455	3935	3935	3935	3935	0
231	20230601	172300	34579455	3935	3935	3935	3935	0
232	20230601	172200	34579455	3935	3935	3935	3935	0
233	20230601	172100	34579455	3935	3935	3935	3935	0
234	20230601	172000	34579455	3935	3935	3935	3935	0
235	20230601	171900	34579455	3935	3935	3935	3935	0
236	20230601	171800	34579455	3935	3935	3935	3935	0
237	20230601	171700	34579455	3935	3935	3935	3935	0
238	20230601	171600	34579455	3935	3935	3935	3935	0
239	20230601	171500	34579455	3935	3935	3935	3935	0
240	20230601	171400	34579455	3935	3935	3935	3935	0
241	20230601	171300	34579455	3935	3935	3935	3935	0
242	20230601	171200	34579455	3935	3935	3935	3935	182
243	20230601	171100	34579455	3935	3935	3935	3935	0
244	20230601	171000	34579455	3935	3935	3935	3935	0
245	20230601	170900	34579455	3935	3935	3935	3935	0
246	20230601	170800	34579455	3935	3935	3935	3935	0
247	20230601	170700	34579455	3935	3935	3935	3935	0
248	20230601	170600	34579455	3935	3935	3935	3935	0
249	20230601	170500	34579455	3935	3935	3935	3935	0
250	20230601	170400	34579455	3935	3935	3935	3935	0
251	20230601	170300	34579455	3935	3935	3935	3935	0
252	20230601	170200	34579455	3935	3935	3935	3935	0
253	20230601	170100	34579455	3935	3935	3935	3935	0
254	20230601	170000	34579455	3935	3935	3935	3935	0
255	20230601	165900	34579455	3935	3935	3935	3935	0
256	20230601	165800	34579455	3935	3935	3935	3935	0
257	20230601	165700	34579455	3935	3935	3935	3935	0
258	20230601	165600	34579455	3935	3935	3935	3935	0
259	20230601	165500	34579455	3935	3935	3935	3935	0
260	20230601	165400	34579455	3935	3935	3935	3935	0
261	20230601	165300	34579455	3935	3935	3935	3935	0
262	20230601	165200	34579455	3935	3935	3935	3935	0
263	20230601	165100	34579455	3935	3935	3935	3935	0
264	20230601	165000	34579455	3935	3935	3935	3935	0
265	20230601	164900	34579455	3935	3935	3935	3935	0
266	20230601	164800	34579455	3935	3935	3935	3935	0
267	20230601	164700	34579455	3935	3935	3935	3935	0
268	20230601	164600	34579455	3935	3935	3935	3935	0
269	20230601	164500	34579455	3935	3935	3935	3935	0
270	20230601	164400	34579455	3935	3935	3935	3935	0
271	20230601	164300	34579455	3935	3935	3935	3935	0
272	20230601	164200	34579455	3935	3935	3935	3935	182
273	20230601	164100	34579455	3935	3935	3935	3935	0
274	20230601	164000	34579455	3935	3935	3935	3935	0
275	20230601	163900	34579455	3935	3935	3935	3935	0
276	20230601	163800	34579455	3935	3935	3935	3935	0
277	20230601	163700	34579455	3935	3935	3935	3935	0
278	20230601	163600	34579455	3935	3935	3935	3935	0
279	20230601	163500	34579455	3935	3935	3935	3935	0
280	20230601	163400	34579455	3935	3935	3935	3935	0
281	20230601	163300	34579455	3935	3935	3935	3935	0
282	20230601	163200	34579455	3935	3935	3935	3935	0
283	20230601	163100	34579455	3935	3935	3935	3935	0
284	20230601	163000	34579455	3935	3935	3935	3935	0
285	20230601	162900	34579455	3935	3935	3935	3935	0
286	20230601	162800	34579455	3935	3935	3935	3935	0
287	20230601	162700	34579455	3935	3935	3935	3935	0
288	20230601	162600	34579455	3935	3935	3935	3935	0
289	20230601	162500	34579455	3935	3935	3935	3935	0
290	20230601	162400	34579455	3935	3935	3935	3935	0
291	20230601	162300	34579455	3935	3935	3935	3935	0
292	20230601	162200	34579455	3935	3935	3935	3935	0
293	20230601	162100	34579455	3935	3935	3935	3935	0
294	20230601	162000	34579455	3935	3935	3935	3935	0
295	20230601	161900	34579455	3935	3935	3935	3935	0
296	20230601	161800	34579455	3935	3935	3935	3935	0
297	20230601	161700	34579455	3935	3935	3935	3935	0
298	20230601	161600	34579455	3935	3935	3935	3935	0
299	20230601	161500	34579455	3935	3935	3935	3935	0
300	20230601	161400	34579455	3935	3935	3935	3935	0
301	20230601	161300	34579455	3935	3935	3935	3935	0
302	20230601	161200	34579455	3935	3935	3935	3935	182
303	20230601	161100	34579455	3935	3935	3935	3935	0
304	20230601	161000	34579455	3935	3935	3935	3935	0
305	20230601	160900	34579455	3935	3935	3935	3935	0
306	20230601	160800	34579455	3935	3935	3935	3935	0
307	20230601	160700	34579455	3935	3935	3935	3935	0
308	20230601	160600	34579455	3935	3935	3935	3935	0
309	20230601	160500	34579455	3935	3935	3935	3935	0
310	20230601	160400	34579455	3935	3935	3935	3935	0
311	20230601	160300	34579455	3935	3935	3935	3935	0
312	20230601	160200	34579455	3935	3935	3935	3935	0
313	20230601	160100	34579455	3935	3935	3935	3935	0
314	20230601	160000	34579455	3935	3935	3935	3935	0
315	20230601	155900	34579455	3935	3935	3935	3935	0
316	20230601	155800	34579455	3935	3935	3935	3935	0
317	20230601	155700	34579455	3935	3935	3935	3935	0
318	20230601	155600	34579455	3935	3935	3935	3935	0
319	20230601	155500	34579455	3935	3935	3935	3935	0
320	20230601	155400	34579455	3935	3935	3935	3935	0
321	20230601	155300	34579455	3935	3935	3935	3935	0
322	20230601	155200	34579455	3935	3935	3935	3935	0
323	20230601	155100	34579455	3935	3935	3935	3935	0
324	20230601	155000	34579455	3935	3935	3935	3935	0
325	20230601	154900	34579455	3935	3935	3935	3935	0
326	20230601	154800	34579455	3935	3935	3935	3935	0
327	20230601	154700	34579455	3935	3935	3935	3935	0
328	20230601	154600	34579455	3935	3935	3935	3935	0
329	20230601	154500	34579455	3935	3935	3935	3935	0
330	20230601	154400	34579455	3935	3935	3935	3935	0
331	20230601	154300	34579455	3935	3935	3935	3935	0
332	20230601	154200	34579455	3935	3935	3935	3935	182
333	20230601	154100	34579455	3935	3935	3935	3935	0
334	20230601	154000	34579455	3935	3935	3935	3935	0
335	20230601	153900	34579455	3935	3935	3935	3935	0
336	20230601	153800	34579455	3935	3935	3935	3935	0
337	20230601	153700	34579455	3935	3935	3935	3935	0
338	20230601	153600	34579455	3935	3935	3935	3935	0
339	20230601	153500	34579455	3935	3935	3935	3935	0
340	20230601	153400	34579455	3935	3935	3935	3935	0
341	20230601	153300	34579455	3935	3935	3935	3935	0
342	20230601	153200	34579455	3935	3935	3935	3935	0
343	20230601	153100	34579455	3935	3935	3935	3935	0
344	20230601	153000	34579455	3935	3935	3935	3935	182
345	20230601	152900	33863285	3935	3935	3935	3935	0
346	20230601	152800	33863285	3935	3935	3935	3935	0
347	20230601	152700	33863285	3935	3935	3935	3935	0
348	20230601	152600	33863285	3935	3935	3935	3935	0
349	20230601	152500	33863285	3935	3935	3935	3935	0
350	20230601	152400	33863285	3935	3935	3935	3935	0
351	20230601	152300	33863285	3935	3935	3935	3935	0
352	20230601	152200	33863285	3935	3935	3935	3935	0
353	20230601	152100	33863285	3935	3935	3935	3935	0
354	20230601	152000	33863285	3935	3935	3935	3935	0
355	20230601	151900	33863285	3935	3935	3935	3910	432
356	20230601	151800	32164140	3930	3915	3930	3915	1513
357	20230601	151700	26240055	3910	3910	3910	3910	0
358	20230601	151600	26240055	3910	3910	3910	3910	0
359	20230601	151500	26240055	3910	3910	3910	3910	0
360	20230601	151400	26240055	3910	3910	3910	3910	0
361	20230601	151300	26240055	3910	3910	3910	3910	0
362	20230601	151200	26240055	3910	3915	3915	3910	149
363	20230601	151100	25657275	3910	3910	3910	3910	5
364	20230601	151000	25637725	3910	3910	3910	3910	0
365	20230601	150900	25637725	3910	3910	3910	3910	0
366	20230601	150800	25637725	3910	3910	3910	3910	0
367	20230601	150700	25637725	3910	3910	3910	3910	0
368	20230601	150600	25637725	3910	3910	3910	3910	0
369	20230601	150500	25637725	3910	3910	3910	3910	0
370	20230601	150400	25637725	3910	3910	3910	3910	0
371	20230601	150300	25637725	3910	3910	3910	3910	0
372	20230601	150200	25637725	3910	3910	3910	3910	0
373	20230601	150100	25637725	3910	3910	3910	3910	0
374	20230601	150000	25637725	3910	3910	3910	3910	0
375	20230601	145900	25637725	3910	3910	3910	3910	0
376	20230601	145800	25637725	3910	3910	3910	3910	0
377	20230601	145700	25637725	3910	3910	3910	3910	0
378	20230601	145600	25637725	3910	3910	3910	3910	0
379	20230601	145500	25637725	3910	3910	3910	3910	0
380	20230601	145400	25637725	3910	3910	3910	3910	0
381	20230601	145300	25637725	3910	3910	3910	3910	0
382	20230601	145200	25637725	3910	3910	3910	3910	0
383	20230601	145100	25637725	3910	3910	3910	3910	0
384	20230601	145000	25637725	3910	3910	3910	3910	0
385	20230601	144900	25637725	3910	3910	3910	3910	0
386	20230601	144800	25637725	3910	3910	3910	3910	0
387	20230601	144700	25637725	3910	3910	3910	3910	0
388	20230601	144600	25637725	3910	3910	3910	3910	0
389	20230601	144500	25637725	3910	3910	3910	3910	0
390	20230601	144400	25637725	3910	3910	3910	3910	0
391	20230601	144300	25637725	3910	3910	3910	3910	0
392	20230601	144200	25637725	3910	3910	3910	3910	0
393	20230601	144100	25637725	3910	3910	3910	3910	0
394	20230601	144000	25637725	3910	3910	3910	3910	0
395	20230601	143900	25637725	3910	3930	3930	3910	350
396	20230601	143800	24268030	3930	3930	3930	3930	100
397	20230601	143700	23875030	3930	3930	3930	3930	0
398	20230601	143600	23875030	3930	3930	3930	3930	0
399	20230601	143500	23875030	3930	3930	3930	3930	0
400	20230601	143400	23875030	3930	3930	3930	3930	0
401	20230601	143300	23875030	3930	3930	3930	3930	0
402	20230601	143200	23875030	3930	3930	3930	3930	0
403	20230601	143100	23875030	3930	3930	3930	3930	0
404	20230601	143000	23875030	3930	3930	3930	3930	0
405	20230601	142900	23875030	3930	3930	3930	3930	0
406	20230601	142800	23875030	3930	3930	3930	3930	0
407	20230601	142700	23875030	3930	3930	3930	3930	0
408	20230601	142600	23875030	3930	3930	3930	3930	0
409	20230601	142500	23875030	3930	3930	3930	3930	82
410	20230601	142400	23552770	3930	3930	3930	3930	0
411	20230601	142300	23552770	3930	3930	3930	3930	0
412	20230601	142200	23552770	3930	3930	3930	3930	80
413	20230601	142100	23238370	3930	3930	3930	3930	0
414	20230601	142000	23238370	3930	3930	3930	3930	0
415	20230601	141900	23238370	3930	3930	3930	3930	98
416	20230601	141800	22853230	3930	3930	3930	3930	0
417	20230601	141700	22853230	3930	3930	3930	3930	0
418	20230601	141600	22853230	3930	3930	3930	3930	1
419	20230601	141500	22849300	3925	3925	3925	3925	0
420	20230601	141400	22849300	3925	3925	3925	3925	0
421	20230601	141300	22849300	3925	3925	3925	3925	0
422	20230601	141200	22849300	3925	3925	3925	3925	0
423	20230601	141100	22849300	3925	3925	3925	3925	0
424	20230601	141000	22849300	3925	3925	3925	3925	0
425	20230601	140900	22849300	3925	3925	3925	3925	0
426	20230601	140800	22849300	3925	3925	3925	3925	0
427	20230601	140700	22849300	3925	3925	3925	3925	0
428	20230601	140600	22849300	3925	3925	3925	3925	2
429	20230601	140500	22841450	3930	3930	3930	3930	0
430	20230601	140400	22841450	3930	3930	3930	3930	0
431	20230601	140300	22841450	3930	3930	3930	3930	0
432	20230601	140200	22841450	3930	3930	3930	3930	0
433	20230601	140100	22841450	3930	3930	3930	3930	0
434	20230601	140000	22841450	3930	3930	3930	3930	0
435	20230601	135900	22841450	3930	3930	3930	3930	0
436	20230601	135800	22841450	3930	3930	3930	3930	0
437	20230601	135700	22841450	3930	3930	3930	3930	0
438	20230601	135600	22841450	3930	3930	3930	3930	1
439	20230601	135500	22837520	3920	3920	3920	3920	100
440	20230601	135400	22445520	3910	3910	3910	3910	0
441	20230601	135300	22445520	3910	3910	3910	3910	0
442	20230601	135200	22445520	3910	3910	3910	3910	0
443	20230601	135100	22445520	3910	3910	3910	3910	0
444	20230601	135000	22445520	3910	3910	3910	3910	0
445	20230601	134900	22445520	3910	3910	3910	3910	0
446	20230601	134800	22445520	3910	3910	3910	3910	0
447	20230601	134700	22445520	3910	3910	3910	3910	0
448	20230601	134600	22445520	3910	3910	3910	3910	0
449	20230601	134500	22445520	3910	3910	3910	3910	0
450	20230601	134400	22445520	3910	3910	3910	3910	0
451	20230601	134300	22445520	3910	3910	3910	3910	0
452	20230601	134200	22445520	3910	3905	3910	3905	3
453	20230601	134100	22433800	3915	3915	3915	3915	0
454	20230601	134000	22433800	3915	3915	3915	3915	0
455	20230601	133900	22433800	3915	3915	3915	3915	0
456	20230601	133800	22433800	3915	3915	3915	3915	0
457	20230601	133700	22433800	3915	3915	3915	3915	0
458	20230601	133600	22433800	3915	3915	3915	3915	0
459	20230601	133500	22433800	3915	3915	3915	3915	0
460	20230601	133400	22433800	3915	3915	3915	3915	0
461	20230601	133300	22433800	3915	3915	3915	3915	0
462	20230601	133200	22433800	3915	3915	3915	3915	0
463	20230601	133100	22433800	3915	3915	3915	3915	7
464	20230601	133000	22406395	3900	3900	3900	3900	0
465	20230601	132900	22406395	3900	3900	3900	3900	0
466	20230601	132800	22406395	3900	3900	3900	3900	0
467	20230601	132700	22406395	3900	3900	3900	3900	0
468	20230601	132600	22406395	3900	3900	3900	3900	0
469	20230601	132500	22406395	3900	3900	3900	3900	0
470	20230601	132400	22406395	3900	3900	3900	3900	0
471	20230601	132300	22406395	3900	3900	3900	3900	0
472	20230601	132200	22406395	3900	3900	3900	3900	0
473	20230601	132100	22406395	3900	3900	3900	3900	0
474	20230601	132000	22406395	3900	3900	3900	3900	0
475	20230601	131900	22406395	3900	3900	3900	3900	0
476	20230601	131800	22406395	3900	3900	3900	3900	0
477	20230601	131700	22406395	3900	3900	3900	3900	0
478	20230601	131600	22406395	3900	3900	3900	3900	0
479	20230601	131500	22406395	3900	3900	3900	3900	0
480	20230601	131400	22406395	3900	3900	3900	3900	0
481	20230601	131300	22406395	3900	3900	3900	3900	0
482	20230601	131200	22406395	3900	3900	3900	3900	0
483	20230601	131100	22406395	3900	3900	3900	3900	0
484	20230601	131000	22406395	3900	3900	3900	3900	0
485	20230601	130900	22406395	3900	3895	3900	3895	116
486	20230601	130800	21954550	3890	3890	3890	3890	0
487	20230601	130700	21954550	3890	3890	3890	3890	0
488	20230601	130600	21954550	3890	3890	3890	3890	0
489	20230601	130500	21954550	3890	3890	3890	3890	0
490	20230601	130400	21954550	3890	3890	3890	3890	0
491	20230601	130300	21954550	3890	3890	3890	3890	14
492	20230601	130200	21900090	3895	3895	3895	3895	0
493	20230601	130100	21900090	3895	3895	3895	3895	0
494	20230601	130000	21900090	3895	3895	3895	3895	0
495	20230601	125900	21900090	3895	3895	3895	3895	0
496	20230601	125800	21900090	3895	3895	3895	3895	0
497	20230601	125700	21900090	3895	3895	3895	3895	0
498	20230601	125600	21900090	3895	3905	3905	3895	589
499	20230601	125500	19603095	3910	3915	3915	3910	109
500	20230601	125400	19176805	3915	3915	3915	3915	30
501	20230601	125300	19059355	3920	3920	3920	3920	0
502	20230601	125200	19059355	3920	3920	3920	3920	0
503	20230601	125100	19059355	3920	3920	3920	3920	0
504	20230601	125000	19059355	3920	3920	3920	3920	0
505	20230601	124900	19059355	3920	3920	3920	3920	0
506	20230601	124800	19059355	3920	3920	3920	3920	0
507	20230601	124700	19059355	3920	3920	3920	3920	0
508	20230601	124600	19059355	3920	3920	3920	3920	0
509	20230601	124500	19059355	3920	3920	3920	3920	0
510	20230601	124400	19059355	3920	3920	3920	3920	0
511	20230601	124300	19059355	3920	3920	3920	3920	0
512	20230601	124200	19059355	3920	3920	3920	3920	0
513	20230601	124100	19059355	3920	3920	3920	3920	0
514	20230601	124000	19059355	3920	3920	3920	3920	0
515	20230601	123900	19059355	3920	3920	3920	3920	0
516	20230601	123800	19059355	3920	3920	3920	3920	0
517	20230601	123700	19059355	3920	3920	3920	3920	0
518	20230601	123600	19059355	3920	3920	3920	3920	0
519	20230601	123500	19059355	3920	3920	3920	3920	0
520	20230601	123400	19059355	3920	3920	3920	3920	0
521	20230601	123300	19059355	3920	3920	3920	3920	0
522	20230601	123200	19059355	3920	3920	3920	3920	0
523	20230601	123100	19059355	3920	3920	3920	3920	0
524	20230601	123000	19059355	3920	3920	3920	3920	0
525	20230601	122900	19059355	3920	3920	3920	3920	0
526	20230601	122800	19059355	3920	3920	3920	3920	0
527	20230601	122700	19059355	3920	3920	3920	3920	0
528	20230601	122600	19059355	3920	3920	3920	3920	0
529	20230601	122500	19059355	3920	3920	3920	3920	0
530	20230601	122400	19059355	3920	3920	3920	3920	0
531	20230601	122300	19059355	3920	3920	3920	3920	0
532	20230601	122200	19059355	3920	3920	3920	3920	0
533	20230601	122100	19059355	3920	3920	3920	3920	0
534	20230601	122000	19059355	3920	3920	3920	3920	0
535	20230601	121900	19059355	3920	3920	3920	3920	0
536	20230601	121800	19059355	3920	3920	3920	3920	34
537	20230601	121700	18926075	3920	3920	3920	3920	0
538	20230601	121600	18926075	3920	3920	3920	3920	419
539	20230601	121500	17283595	3950	3950	3950	3950	0
540	20230601	121400	17283595	3950	3950	3950	3950	0
541	20230601	121300	17283595	3950	3950	3950	3950	0
542	20230601	121200	17283595	3950	3950	3950	3950	0
543	20230601	121100	17283595	3950	3950	3950	3950	0
544	20230601	121000	17283595	3950	3950	3950	3950	0
545	20230601	120900	17283595	3950	3950	3950	3950	0
546	20230601	120800	17283595	3950	3950	3950	3950	0
547	20230601	120700	17283595	3950	3950	3950	3950	1
548	20230601	120600	17279645	3925	3925	3925	3925	0
549	20230601	120500	17279645	3925	3925	3925	3925	0
550	20230601	120400	17279645	3925	3925	3925	3925	0
551	20230601	120300	17279645	3925	3925	3925	3925	0
552	20230601	120200	17279645	3925	3925	3925	3925	0
553	20230601	120100	17279645	3925	3925	3925	3925	0
554	20230601	120000	17279645	3925	3925	3925	3925	0
555	20230601	115900	17279645	3925	3925	3925	3925	0
556	20230601	115800	17279645	3925	3925	3925	3925	0
557	20230601	115700	17279645	3925	3925	3925	3925	0
558	20230601	115600	17279645	3925	3925	3925	3925	0
559	20230601	115500	17279645	3925	3925	3925	3925	0
560	20230601	115400	17279645	3925	3925	3925	3925	0
561	20230601	115300	17279645	3925	3925	3925	3925	0
562	20230601	115200	17279645	3925	3925	3925	3925	254
563	20230601	115100	16282695	3920	3925	3925	3920	141
564	20230601	115000	15729275	3930	3930	3930	3930	0
565	20230601	114900	15729275	3930	3930	3930	3930	2
566	20230601	114800	15721415	3930	3930	3930	3930	106
567	20230601	114700	15304835	3935	3935	3935	3935	0
568	20230601	114600	15304835	3935	3935	3935	3935	147
569	20230601	114500	14726390	3935	3940	3940	3935	28
570	20230601	114400	14616205	3945	3945	3945	3945	1
571	20230601	114300	14612260	3950	3950	3950	3950	0
572	20230601	114200	14612260	3950	3950	3950	3950	0
573	20230601	114100	14612260	3950	3950	3950	3950	0
574	20230601	114000	14612260	3950	3950	3950	3950	0
575	20230601	113900	14612260	3950	3950	3950	3950	0
576	20230601	113800	14612260	3950	3950	3950	3950	0
577	20230601	113700	14612260	3950	3950	3950	3950	0
578	20230601	113600	14612260	3950	3950	3950	3950	1
579	20230601	113500	14608310	3950	3950	3950	3950	0
580	20230601	113400	14608310	3950	3950	3950	3950	0
581	20230601	113300	14608310	3950	3950	3950	3950	1
582	20230601	113200	14604360	3945	3945	3945	3945	0
583	20230601	113100	14604360	3945	3945	3945	3945	0
584	20230601	113000	14604360	3945	3945	3945	3945	0
585	20230601	112900	14604360	3945	3945	3945	3945	0
586	20230601	112800	14604360	3945	3945	3945	3945	0
587	20230601	112700	14604360	3945	3945	3945	3945	0
588	20230601	112600	14604360	3945	3945	3945	3945	0
589	20230601	112500	14604360	3945	3945	3945	3945	90
590	20230601	112400	14249310	3945	3945	3945	3945	0
591	20230601	112300	14249310	3945	3945	3945	3945	0
592	20230601	112200	14249310	3945	3945	3945	3945	0
593	20230601	112100	14249310	3945	3945	3945	3945	0
594	20230601	112000	14249310	3945	3945	3945	3945	0
595	20230601	111900	14249310	3945	3945	3945	3945	45
596	20230601	111800	14071785	3950	3950	3950	3950	0
597	20230601	111700	14071785	3950	3950	3950	3950	0
598	20230601	111600	14071785	3950	3950	3950	3950	9
599	20230601	111500	14036235	3950	3945	3950	3945	33
600	20230601	111400	13906035	3950	3950	3950	3950	0
601	20230601	111300	13906035	3950	3950	3950	3950	0
602	20230601	111200	13906035	3950	3950	3950	3950	0
603	20230601	111100	13906035	3950	3950	3950	3950	0
604	20230601	111000	13906035	3950	3950	3950	3950	0
605	20230601	110900	13906035	3950	3950	3950	3950	0
606	20230601	110800	13906035	3950	3950	3950	3950	0
607	20230601	110700	13906035	3950	3950	3950	3950	0
608	20230601	110600	13906035	3950	3950	3950	3950	246
609	20230601	110500	12934335	3950	3950	3950	3950	0
610	20230601	110400	12934335	3950	3950	3950	3950	0
611	20230601	110300	12934335	3950	3955	3955	3950	488
612	20230601	110200	11004865	3960	3960	3960	3960	5
613	20230601	110100	10985065	3965	3965	3965	3965	0
614	20230601	110000	10985065	3965	3965	3965	3965	0
615	20230601	105900	10985065	3965	3965	3965	3965	0
616	20230601	105800	10985065	3965	3965	3965	3965	0
617	20230601	105700	10985065	3965	3965	3965	3965	0
618	20230601	105600	10985065	3965	3965	3965	3965	0
619	20230601	105500	10985065	3965	3965	3965	3965	0
620	20230601	105400	10985065	3965	3965	3965	3965	0
621	20230601	105300	10985065	3965	3965	3965	3965	0
622	20230601	105200	10985065	3965	3965	3965	3965	0
623	20230601	105100	10985065	3965	3965	3965	3965	100
624	20230601	105000	10588565	3970	3970	3970	3970	0
625	20230601	104900	10588565	3970	3970	3970	3970	0
626	20230601	104800	10588565	3970	3975	3975	3970	110
627	20230601	104700	10151835	3980	3980	3980	3980	0
628	20230601	104600	10151835	3980	3980	3980	3980	141
629	20230601	104500	9590655	3980	3980	3980	3980	9
630	20230601	104400	9554835	3985	3985	3985	3975	50
631	20230601	104300	9355685	3970	3965	3970	3965	11
632	20230601	104200	9312035	3960	3960	3960	3960	48
633	20230601	104100	9121955	3960	3960	3960	3960	0
634	20230601	104000	9121955	3960	3960	3960	3960	0
635	20230601	103900	9121955	3960	3960	3960	3960	1
636	20230601	103800	9117995	3950	3950	3950	3950	0
637	20230601	103700	9117995	3950	3950	3950	3950	0
638	20230601	103600	9117995	3950	3950	3950	3950	0
639	20230601	103500	9117995	3950	3950	3950	3950	0
640	20230601	103400	9117995	3950	3950	3950	3950	0
641	20230601	103300	9117995	3950	3950	3950	3950	0
642	20230601	103200	9117995	3950	3950	3950	3950	0
643	20230601	103100	9117995	3950	3950	3950	3950	0
644	20230601	103000	9117995	3950	3950	3950	3950	0
645	20230601	102900	9117995	3950	3950	3950	3950	1
646	20230601	102800	9114045	3950	3950	3950	3950	0
647	20230601	102700	9114045	3950	3950	3950	3950	100
648	20230601	102600	8719045	3960	3960	3960	3960	0
649	20230601	102500	8719045	3960	3960	3960	3960	10
650	20230601	102400	8679445	3950	3950	3950	3950	0
651	20230601	102300	8679445	3950	3950	3950	3950	0
652	20230601	102200	8679445	3950	3950	3950	3950	0
653	20230601	102100	8679445	3950	3950	3950	3950	95
654	20230601	102000	8304195	3950	3950	3950	3950	0
655	20230601	101900	8304195	3950	3955	3955	3950	202
656	20230601	101800	7506285	3955	3955	3955	3955	0
657	20230601	101700	7506285	3955	3955	3955	3955	200
658	20230601	101600	6715285	3960	3960	3960	3960	1
659	20230601	101500	6711325	3960	3960	3960	3960	0
660	20230601	101400	6711325	3960	3960	3960	3960	0
661	20230601	101300	6711325	3960	3960	3960	3960	3
662	20230601	101200	6699445	3940	3940	3940	3940	0
663	20230601	101100	6699445	3940	3940	3940	3940	100
664	20230601	101000	6305445	3930	3930	3930	3930	0
665	20230601	100900	6305445	3930	3930	3930	3930	0
666	20230601	100800	6305445	3930	3930	3930	3930	0
667	20230601	100700	6305445	3930	3930	3930	3930	0
668	20230601	100600	6305445	3930	3930	3930	3930	0
669	20230601	100500	6305445	3930	3935	3935	3930	25
670	20230601	100400	6207125	3935	3935	3935	3935	0
671	20230601	100300	6207125	3935	3935	3935	3935	7
672	20230601	100200	6179580	3960	3960	3960	3960	0
673	20230601	100100	6179580	3960	3920	3960	3920	484
674	20230601	100000	4276595	3915	3915	3915	3915	97
675	20230601	095900	3896840	3915	3915	3915	3915	0
676	20230601	095800	3896840	3915	3910	3915	3910	54
677	20230601	095700	3685680	3905	3905	3905	3905	100
678	20230601	095600	3295180	3900	3900	3900	3900	0
679	20230601	095500	3295180	3900	3900	3900	3900	0
680	20230601	095400	3295180	3900	3900	3900	3900	16
681	20230601	095300	3232780	3900	3900	3900	3900	0
682	20230601	095200	3232780	3900	3900	3900	3900	0
683	20230601	095100	3232780	3900	3900	3900	3900	0
684	20230601	095000	3232780	3900	3900	3900	3900	7
685	20230601	094900	3205480	3900	3900	3900	3900	0
686	20230601	094800	3205480	3900	3900	3900	3900	0
687	20230601	094700	3205480	3900	3900	3900	3900	0
688	20230601	094600	3205480	3900	3900	3900	3900	0
689	20230601	094500	3205480	3900	3900	3900	3900	0
690	20230601	094400	3205480	3900	3900	3900	3900	0
691	20230601	094300	3205480	3900	3895	3900	3895	201
692	20230601	094200	2421585	3895	3895	3895	3895	40
693	20230601	094100	2265785	3900	3900	3900	3900	0
694	20230601	094000	2265785	3900	3900	3900	3900	0
695	20230601	093900	2265785	3900	3900	3900	3900	0
696	20230601	093800	2265785	3900	3900	3900	3900	0
697	20230601	093700	2265785	3900	3900	3900	3900	0
698	20230601	093600	2265785	3900	3900	3900	3900	0
699	20230601	093500	2265785	3900	3905	3905	3900	445
700	20230601	093400	530240	3905	3905	3905	3905	0
701	20230601	093300	530240	3905	3905	3905	3905	4
702	20230601	093200	514620	3915	3915	3915	3915	0
703	20230601	093100	514620	3915	3915	3915	3915	0
704	20230601	093000	514620	3915	3915	3915	3915	0
705	20230601	092900	514620	3915	3915	3915	3915	0
706	20230601	092800	514620	3915	3915	3915	3915	0
707	20230601	092700	514620	3915	3915	3915	3915	0
708	20230601	092600	514620	3915	3915	3915	3915	0
709	20230601	092500	514620	3915	3915	3915	3915	0
710	20230601	092400	514620	3915	3915	3915	3915	0
711	20230601	092300	514620	3915	3915	3915	3915	0
712	20230601	092200	514620	3915	3915	3915	3915	0
713	20230601	092100	514620	3915	3915	3915	3915	0
714	20230601	092000	514620	3915	3915	3915	3915	0
715	20230601	091900	514620	3915	3915	3915	3915	0
716	20230601	091800	514620	3915	3915	3915	3915	0
717	20230601	091700	514620	3915	3915	3915	3915	0
718	20230601	091600	514620	3915	3915	3915	3915	0
719	20230601	091500	514620	3915	3915	3915	3915	0
720	20230601	091400	514620	3915	3915	3915	3915	0
721	20230601	091300	514620	3915	3915	3915	3915	0
722	20230601	091200	514620	3915	3905	3920	3905	11
723	20230601	091100	471590	3900	3900	3900	3900	89
724	20230601	091000	124490	3900	3900	3900	3900	1
725	20230601	090900	120590	3890	3890	3890	3890	0
726	20230601	090800	120590	3890	3890	3890	3890	0
727	20230601	090700	120590	3890	3890	3890	3890	0
728	20230601	090600	120590	3890	3890	3890	3890	0
729	20230601	090500	120590	3890	3890	3890	3890	1
730	20230601	090400	116700	3890	3890	3890	3890	0
731	20230601	090300	116700	3890	3890	3890	3890	0
732	20230601	090200	116700	3890	3890	3890	3890	0
733	20230601	090100	116700	3890	3890	3890	3890	0
734	20230601	090000	116700	3890	3890	3890	3890	30