KissMeData/004590/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201700	147276710	4390	4390	4390	4390	942
3	20230601	201600	147276710	4390	4390	4390	4390	0
4	20230601	201500	147276710	4390	4390	4390	4390	0
5	20230601	201400	147276710	4390	4390	4390	4390	0
6	20230601	201300	147276710	4390	4390	4390	4390	0
7	20230601	201200	147276710	4390	4390	4390	4390	0
8	20230601	201100	147276710	4390	4390	4390	4390	0
9	20230601	201000	147276710	4390	4390	4390	4390	0
10	20230601	200900	147276710	4390	4390	4390	4390	0
11	20230601	200800	147276710	4390	4390	4390	4390	0
12	20230601	200700	147276710	4390	4390	4390	4390	0
13	20230601	200600	147276710	4390	4390	4390	4390	0
14	20230601	200500	147276710	4390	4390	4390	4390	0
15	20230601	200400	147276710	4390	4390	4390	4390	0
16	20230601	200300	147276710	4390	4390	4390	4390	0
17	20230601	200200	147276710	4390	4390	4390	4390	0
18	20230601	200100	147276710	4390	4390	4390	4390	0
19	20230601	200000	147276710	4390	4390	4390	4390	0
20	20230601	195900	147276710	4390	4390	4390	4390	0
21	20230601	195800	147276710	4390	4390	4390	4390	0
22	20230601	195700	147276710	4390	4390	4390	4390	0
23	20230601	195600	147276710	4390	4390	4390	4390	0
24	20230601	195500	147276710	4390	4390	4390	4390	0
25	20230601	195400	147276710	4390	4390	4390	4390	0
26	20230601	195300	147276710	4390	4390	4390	4390	0
27	20230601	195200	147276710	4390	4390	4390	4390	0
28	20230601	195100	147276710	4390	4390	4390	4390	0
29	20230601	195000	147276710	4390	4390	4390	4390	0
30	20230601	194900	147276710	4390	4390	4390	4390	0
31	20230601	194800	147276710	4390	4390	4390	4390	0
32	20230601	194700	147276710	4390	4390	4390	4390	942
33	20230601	194600	147276710	4390	4390	4390	4390	0
34	20230601	194500	147276710	4390	4390	4390	4390	0
35	20230601	194400	147276710	4390	4390	4390	4390	0
36	20230601	194300	147276710	4390	4390	4390	4390	0
37	20230601	194200	147276710	4390	4390	4390	4390	0
38	20230601	194100	147276710	4390	4390	4390	4390	0
39	20230601	194000	147276710	4390	4390	4390	4390	0
40	20230601	193900	147276710	4390	4390	4390	4390	0
41	20230601	193800	147276710	4390	4390	4390	4390	0
42	20230601	193700	147276710	4390	4390	4390	4390	0
43	20230601	193600	147276710	4390	4390	4390	4390	0
44	20230601	193500	147276710	4390	4390	4390	4390	0
45	20230601	193400	147276710	4390	4390	4390	4390	0
46	20230601	193300	147276710	4390	4390	4390	4390	0
47	20230601	193200	147276710	4390	4390	4390	4390	0
48	20230601	193100	147276710	4390	4390	4390	4390	0
49	20230601	193000	147276710	4390	4390	4390	4390	0
50	20230601	192900	147276710	4390	4390	4390	4390	0
51	20230601	192800	147276710	4390	4390	4390	4390	0
52	20230601	192700	147276710	4390	4390	4390	4390	0
53	20230601	192600	147276710	4390	4390	4390	4390	0
54	20230601	192500	147276710	4390	4390	4390	4390	0
55	20230601	192400	147276710	4390	4390	4390	4390	0
56	20230601	192300	147276710	4390	4390	4390	4390	0
57	20230601	192200	147276710	4390	4390	4390	4390	0
58	20230601	192100	147276710	4390	4390	4390	4390	0
59	20230601	192000	147276710	4390	4390	4390	4390	0
60	20230601	191900	147276710	4390	4390	4390	4390	0
61	20230601	191800	147276710	4390	4390	4390	4390	0
62	20230601	191700	147276710	4390	4390	4390	4390	942
63	20230601	191600	147276710	4390	4390	4390	4390	0
64	20230601	191500	147276710	4390	4390	4390	4390	0
65	20230601	191400	147276710	4390	4390	4390	4390	0
66	20230601	191300	147276710	4390	4390	4390	4390	0
67	20230601	191200	147276710	4390	4390	4390	4390	0
68	20230601	191100	147276710	4390	4390	4390	4390	0
69	20230601	191000	147276710	4390	4390	4390	4390	0
70	20230601	190900	147276710	4390	4390	4390	4390	0
71	20230601	190800	147276710	4390	4390	4390	4390	0
72	20230601	190700	147276710	4390	4390	4390	4390	0
73	20230601	190600	147276710	4390	4390	4390	4390	0
74	20230601	190500	147276710	4390	4390	4390	4390	0
75	20230601	190400	147276710	4390	4390	4390	4390	0
76	20230601	190300	147276710	4390	4390	4390	4390	0
77	20230601	190200	147276710	4390	4390	4390	4390	0
78	20230601	190100	147276710	4390	4390	4390	4390	0
79	20230601	190000	147276710	4390	4390	4390	4390	0
80	20230601	185900	147276710	4390	4390	4390	4390	0
81	20230601	185800	147276710	4390	4390	4390	4390	0
82	20230601	185700	147276710	4390	4390	4390	4390	0
83	20230601	185600	147276710	4390	4390	4390	4390	0
84	20230601	185500	147276710	4390	4390	4390	4390	0
85	20230601	185400	147276710	4390	4390	4390	4390	0
86	20230601	185300	147276710	4390	4390	4390	4390	0
87	20230601	185200	147276710	4390	4390	4390	4390	0
88	20230601	185100	147276710	4390	4390	4390	4390	0
89	20230601	185000	147276710	4390	4390	4390	4390	0
90	20230601	184900	147276710	4390	4390	4390	4390	0
91	20230601	184800	147276710	4390	4390	4390	4390	0
92	20230601	184700	147276710	4390	4390	4390	4390	942
93	20230601	184600	147276710	4390	4390	4390	4390	0
94	20230601	184500	147276710	4390	4390	4390	4390	0
95	20230601	184400	147276710	4390	4390	4390	4390	0
96	20230601	184300	147276710	4390	4390	4390	4390	0
97	20230601	184200	147276710	4390	4390	4390	4390	0
98	20230601	184100	147276710	4390	4390	4390	4390	0
99	20230601	184000	147276710	4390	4390	4390	4390	0
100	20230601	183900	147276710	4390	4390	4390	4390	0
101	20230601	183800	147276710	4390	4390	4390	4390	0
102	20230601	183700	147276710	4390	4390	4390	4390	0
103	20230601	183600	147276710	4390	4390	4390	4390	0
104	20230601	183500	147276710	4390	4390	4390	4390	0
105	20230601	183400	147276710	4390	4390	4390	4390	0
106	20230601	183300	147276710	4390	4390	4390	4390	0
107	20230601	183200	147276710	4390	4390	4390	4390	0
108	20230601	183100	147276710	4390	4390	4390	4390	0
109	20230601	183000	147276710	4390	4390	4390	4390	0
110	20230601	182900	147276710	4390	4390	4390	4390	0
111	20230601	182800	147276710	4390	4390	4390	4390	0
112	20230601	182700	147276710	4390	4390	4390	4390	0
113	20230601	182600	147276710	4390	4390	4390	4390	0
114	20230601	182500	147276710	4390	4390	4390	4390	0
115	20230601	182400	147276710	4390	4390	4390	4390	0
116	20230601	182300	147276710	4390	4390	4390	4390	0
117	20230601	182200	147276710	4390	4390	4390	4390	0
118	20230601	182100	147276710	4390	4390	4390	4390	0
119	20230601	182000	147276710	4390	4390	4390	4390	0
120	20230601	181900	147276710	4390	4390	4390	4390	0
121	20230601	181800	147276710	4390	4390	4390	4390	0
122	20230601	181700	147276710	4390	4390	4390	4390	942
123	20230601	181600	147276710	4390	4390	4390	4390	0
124	20230601	181500	147276710	4390	4390	4390	4390	0
125	20230601	181400	147276710	4390	4390	4390	4390	0
126	20230601	181300	147276710	4390	4390	4390	4390	0
127	20230601	181200	147276710	4390	4390	4390	4390	0
128	20230601	181100	147276710	4390	4390	4390	4390	0
129	20230601	181000	147276710	4390	4390	4390	4390	0
130	20230601	180900	147276710	4390	4390	4390	4390	0
131	20230601	180800	147276710	4390	4390	4390	4390	0
132	20230601	180700	147276710	4390	4390	4390	4390	0
133	20230601	180600	147276710	4390	4390	4390	4390	0
134	20230601	180500	147276710	4390	4390	4390	4390	0
135	20230601	180400	147276710	4390	4390	4390	4390	0
136	20230601	180300	147276710	4390	4390	4390	4390	0
137	20230601	180200	147276710	4390	4390	4390	4390	0
138	20230601	180100	147276710	4390	4390	4390	4390	0
139	20230601	180000	147276710	4390	4390	4390	4390	0
140	20230601	175900	147276710	4390	4390	4390	4390	0
141	20230601	175800	147276710	4390	4390	4390	4390	0
142	20230601	175700	147276710	4390	4390	4390	4390	0
143	20230601	175600	147276710	4390	4390	4390	4390	0
144	20230601	175500	147276710	4390	4390	4390	4390	0
145	20230601	175400	147276710	4390	4390	4390	4390	0
146	20230601	175300	147276710	4390	4390	4390	4390	0
147	20230601	175200	147276710	4390	4390	4390	4390	0
148	20230601	175100	147276710	4390	4390	4390	4390	0
149	20230601	175000	147276710	4390	4390	4390	4390	0
150	20230601	174900	147276710	4390	4390	4390	4390	0
151	20230601	174800	147276710	4390	4390	4390	4390	0
152	20230601	174700	147276710	4390	4390	4390	4390	942
153	20230601	174600	147276710	4390	4390	4390	4390	0
154	20230601	174500	147276710	4390	4390	4390	4390	0
155	20230601	174400	147276710	4390	4390	4390	4390	0
156	20230601	174300	147276710	4390	4390	4390	4390	0
157	20230601	174200	147276710	4390	4390	4390	4390	0
158	20230601	174100	147276710	4390	4390	4390	4390	0
159	20230601	174000	147276710	4390	4390	4390	4390	0
160	20230601	173900	147276710	4390	4390	4390	4390	0
161	20230601	173800	147276710	4390	4390	4390	4390	0
162	20230601	173700	147276710	4390	4390	4390	4390	0
163	20230601	173600	147276710	4390	4390	4390	4390	0
164	20230601	173500	147276710	4390	4390	4390	4390	0
165	20230601	173400	147276710	4390	4390	4390	4390	0
166	20230601	173300	147276710	4390	4390	4390	4390	0
167	20230601	173200	147276710	4390	4390	4390	4390	0
168	20230601	173100	147276710	4390	4390	4390	4390	0
169	20230601	173000	147276710	4390	4390	4390	4390	0
170	20230601	172900	147276710	4390	4390	4390	4390	0
171	20230601	172800	147276710	4390	4390	4390	4390	0
172	20230601	172700	147276710	4390	4390	4390	4390	0
173	20230601	172600	147276710	4390	4390	4390	4390	0
174	20230601	172500	147276710	4390	4390	4390	4390	0
175	20230601	172400	147276710	4390	4390	4390	4390	0
176	20230601	172300	147276710	4390	4390	4390	4390	0
177	20230601	172200	147276710	4390	4390	4390	4390	0
178	20230601	172100	147276710	4390	4390	4390	4390	0
179	20230601	172000	147276710	4390	4390	4390	4390	0
180	20230601	171900	147276710	4390	4390	4390	4390	0
181	20230601	171800	147276710	4390	4390	4390	4390	0
182	20230601	171700	147276710	4390	4390	4390	4390	942
183	20230601	171600	147276710	4390	4390	4390	4390	0
184	20230601	171500	147276710	4390	4390	4390	4390	0
185	20230601	171400	147276710	4390	4390	4390	4390	0
186	20230601	171300	147276710	4390	4390	4390	4390	0
187	20230601	171200	147276710	4390	4390	4390	4390	0
188	20230601	171100	147276710	4390	4390	4390	4390	0
189	20230601	171000	147276710	4390	4390	4390	4390	0
190	20230601	170900	147276710	4390	4390	4390	4390	0
191	20230601	170800	147276710	4390	4390	4390	4390	0
192	20230601	170700	147276710	4390	4390	4390	4390	0
193	20230601	170600	147276710	4390	4390	4390	4390	0
194	20230601	170500	147276710	4390	4390	4390	4390	0
195	20230601	170400	147276710	4390	4390	4390	4390	0
196	20230601	170300	147276710	4390	4390	4390	4390	0
197	20230601	170200	147276710	4390	4390	4390	4390	0
198	20230601	170100	147276710	4390	4390	4390	4390	0
199	20230601	170000	147276710	4390	4390	4390	4390	0
200	20230601	165900	147276710	4390	4390	4390	4390	0
201	20230601	165800	147276710	4390	4390	4390	4390	0
202	20230601	165700	147276710	4390	4390	4390	4390	0
203	20230601	165600	147276710	4390	4390	4390	4390	0
204	20230601	165500	147276710	4390	4390	4390	4390	0
205	20230601	165400	147276710	4390	4390	4390	4390	0
206	20230601	165300	147276710	4390	4390	4390	4390	0
207	20230601	165200	147276710	4390	4390	4390	4390	0
208	20230601	165100	147276710	4390	4390	4390	4390	0
209	20230601	165000	147276710	4390	4390	4390	4390	0
210	20230601	164900	147276710	4390	4390	4390	4390	0
211	20230601	164800	147276710	4390	4390	4390	4390	0
212	20230601	164700	147276710	4390	4390	4390	4390	942
213	20230601	164600	147276710	4390	4390	4390	4390	0
214	20230601	164500	147276710	4390	4390	4390	4390	0
215	20230601	164400	147276710	4390	4390	4390	4390	0
216	20230601	164300	147276710	4390	4390	4390	4390	0
217	20230601	164200	147276710	4390	4390	4390	4390	0
218	20230601	164100	147276710	4390	4390	4390	4390	0
219	20230601	164000	147276710	4390	4390	4390	4390	0
220	20230601	163900	147276710	4390	4390	4390	4390	0
221	20230601	163800	147276710	4390	4390	4390	4390	0
222	20230601	163700	147276710	4390	4390	4390	4390	0
223	20230601	163600	147276710	4390	4390	4390	4390	0
224	20230601	163500	147276710	4390	4390	4390	4390	0
225	20230601	163400	147276710	4390	4390	4390	4390	0
226	20230601	163300	147276710	4390	4390	4390	4390	0
227	20230601	163200	147276710	4390	4390	4390	4390	0
228	20230601	163100	147276710	4390	4390	4390	4390	0
229	20230601	163000	147276710	4390	4390	4390	4390	0
230	20230601	162900	147276710	4390	4390	4390	4390	0
231	20230601	162800	147276710	4390	4390	4390	4390	0
232	20230601	162700	147276710	4390	4390	4390	4390	0
233	20230601	162600	147276710	4390	4390	4390	4390	0
234	20230601	162500	147276710	4390	4390	4390	4390	0
235	20230601	162400	147276710	4390	4390	4390	4390	0
236	20230601	162300	147276710	4390	4390	4390	4390	0
237	20230601	162200	147276710	4390	4390	4390	4390	0
238	20230601	162100	147276710	4390	4390	4390	4390	0
239	20230601	162000	147276710	4390	4390	4390	4390	0
240	20230601	161900	147276710	4390	4390	4390	4390	0
241	20230601	161800	147276710	4390	4390	4390	4390	0
242	20230601	161700	147276710	4390	4390	4390	4390	942
243	20230601	161600	147276710	4390	4390	4390	4390	0
244	20230601	161500	147276710	4390	4390	4390	4390	0
245	20230601	161400	147276710	4390	4390	4390	4390	0
246	20230601	161300	147276710	4390	4390	4390	4390	0
247	20230601	161200	147276710	4390	4390	4390	4390	0
248	20230601	161100	147276710	4390	4390	4390	4390	0
249	20230601	161000	147276710	4390	4390	4390	4390	0
250	20230601	160900	147276710	4390	4390	4390	4390	0
251	20230601	160800	147276710	4390	4390	4390	4390	0
252	20230601	160700	147276710	4390	4390	4390	4390	0
253	20230601	160600	147276710	4390	4390	4390	4390	0
254	20230601	160500	147276710	4390	4390	4390	4390	0
255	20230601	160400	147276710	4390	4390	4390	4390	0
256	20230601	160300	147276710	4390	4390	4390	4390	0
257	20230601	160200	147276710	4390	4390	4390	4390	0
258	20230601	160100	147276710	4390	4390	4390	4390	0
259	20230601	160000	147276710	4390	4390	4390	4390	0
260	20230601	155900	147276710	4390	4390	4390	4390	0
261	20230601	155800	147276710	4390	4390	4390	4390	0
262	20230601	155700	147276710	4390	4390	4390	4390	0
263	20230601	155600	147276710	4390	4390	4390	4390	0
264	20230601	155500	147276710	4390	4390	4390	4390	0
265	20230601	155400	147276710	4390	4390	4390	4390	0
266	20230601	155300	147276710	4390	4390	4390	4390	0
267	20230601	155200	147276710	4390	4390	4390	4390	0
268	20230601	155100	147276710	4390	4390	4390	4390	0
269	20230601	155000	147276710	4390	4390	4390	4390	0
270	20230601	154900	147276710	4390	4390	4390	4390	0
271	20230601	154800	147276710	4390	4390	4390	4390	0
272	20230601	154700	147276710	4390	4390	4390	4390	942
273	20230601	154600	147276710	4390	4390	4390	4390	0
274	20230601	154500	147276710	4390	4390	4390	4390	0
275	20230601	154400	147276710	4390	4390	4390	4390	0
276	20230601	154300	147276710	4390	4390	4390	4390	0
277	20230601	154200	147276710	4390	4390	4390	4390	0
278	20230601	154100	147276710	4390	4390	4390	4390	0
279	20230601	154000	147276710	4390	4390	4390	4390	0
280	20230601	153900	147276710	4390	4390	4390	4390	0
281	20230601	153800	147276710	4390	4390	4390	4390	0
282	20230601	153700	147276710	4390	4390	4390	4390	0
283	20230601	153600	147276710	4390	4390	4390	4390	0
284	20230601	153500	147276710	4390	4390	4390	4390	0
285	20230601	153400	147276710	4390	4390	4390	4390	0
286	20230601	153300	147276710	4390	4390	4390	4390	0
287	20230601	153200	147276710	4390	4390	4390	4390	0
288	20230601	153100	147276710	4390	4390	4390	4390	0
289	20230601	153000	147276710	4390	4390	4390	4390	942
290	20230601	152900	143141330	4370	4370	4370	4370	0
291	20230601	152800	143141330	4370	4370	4370	4370	0
292	20230601	152700	143141330	4370	4370	4370	4370	0
293	20230601	152600	143141330	4370	4370	4370	4370	0
294	20230601	152500	143141330	4370	4370	4370	4370	0
295	20230601	152400	143141330	4370	4370	4370	4370	0
296	20230601	152300	143141330	4370	4370	4370	4370	0
297	20230601	152200	143141330	4370	4370	4370	4370	0
298	20230601	152100	143141330	4370	4370	4370	4370	0
299	20230601	152000	143141330	4370	4370	4370	4370	0
300	20230601	151900	143141330	4370	4385	4390	4370	1192
301	20230601	151800	137927955	4390	4390	4390	4390	2
302	20230601	151700	137919175	4390	4390	4390	4390	5
303	20230601	151600	137897225	4390	4390	4390	4390	0
304	20230601	151500	137897225	4390	4390	4390	4390	29
305	20230601	151400	137769915	4395	4395	4395	4395	0
306	20230601	151300	137769915	4395	4395	4395	4395	2
307	20230601	151200	137761125	4395	4390	4395	4390	6
308	20230601	151100	137734770	4390	4385	4395	4385	649
309	20230601	151000	134886695	4385	4385	4385	4385	11
310	20230601	150900	134838460	4380	4380	4380	4380	197
311	20230601	150800	133975600	4385	4385	4385	4385	752
312	20230601	150700	130678080	4385	4385	4385	4385	0
313	20230601	150600	130678080	4385	4385	4385	4385	1
314	20230601	150500	130673695	4385	4385	4385	4385	0
315	20230601	150400	130673695	4385	4385	4385	4385	0
316	20230601	150300	130673695	4385	4385	4385	4385	0
317	20230601	150200	130673695	4385	4385	4385	4385	0
318	20230601	150100	130673695	4385	4385	4385	4385	0
319	20230601	150000	130673695	4385	4385	4385	4385	34
320	20230601	145900	130524605	4390	4390	4390	4390	0
321	20230601	145800	130524605	4390	4390	4390	4390	0
322	20230601	145700	130524605	4390	4390	4390	4390	0
323	20230601	145600	130524605	4390	4390	4390	4390	0
324	20230601	145500	130524605	4390	4390	4390	4390	0
325	20230601	145400	130524605	4390	4390	4390	4390	0
326	20230601	145300	130524605	4390	4390	4390	4390	0
327	20230601	145200	130524605	4390	4390	4390	4390	0
328	20230601	145100	130524605	4390	4390	4390	4390	22
329	20230601	145000	130428025	4380	4380	4380	4380	0
330	20230601	144900	130428025	4380	4380	4380	4380	0
331	20230601	144800	130428025	4380	4380	4380	4380	0
332	20230601	144700	130428025	4380	4380	4380	4380	0
333	20230601	144600	130428025	4380	4380	4380	4380	0
334	20230601	144500	130428025	4380	4380	4380	4380	0
335	20230601	144400	130428025	4380	4380	4380	4380	0
336	20230601	144300	130428025	4380	4380	4380	4380	0
337	20230601	144200	130428025	4380	4380	4380	4380	0
338	20230601	144100	130428025	4380	4380	4380	4380	0
339	20230601	144000	130428025	4380	4380	4380	4380	0
340	20230601	143900	130428025	4380	4380	4380	4380	0
341	20230601	143800	130428025	4380	4380	4380	4380	0
342	20230601	143700	130428025	4380	4380	4380	4380	0
343	20230601	143600	130428025	4380	4380	4380	4380	0
344	20230601	143500	130428025	4380	4380	4380	4380	3
345	20230601	143400	130414885	4375	4375	4375	4375	0
346	20230601	143300	130414885	4375	4375	4375	4375	0
347	20230601	143200	130414885	4375	4375	4375	4375	0
348	20230601	143100	130414885	4375	4375	4375	4375	0
349	20230601	143000	130414885	4375	4375	4375	4375	0
350	20230601	142900	130414885	4375	4390	4390	4375	353
351	20230601	142800	128867510	4385	4385	4385	4385	0
352	20230601	142700	128867510	4385	4385	4385	4385	0
353	20230601	142600	128867510	4385	4385	4385	4385	0
354	20230601	142500	128867510	4385	4385	4385	4385	0
355	20230601	142400	128867510	4385	4385	4385	4385	0
356	20230601	142300	128867510	4385	4385	4385	4385	0
357	20230601	142200	128867510	4385	4385	4385	4385	0
358	20230601	142100	128867510	4385	4385	4385	4385	0
359	20230601	142000	128867510	4385	4385	4385	4385	0
360	20230601	141900	128867510	4385	4385	4385	4385	102
361	20230601	141800	128420240	4390	4390	4390	4390	0
362	20230601	141700	128420240	4390	4390	4390	4390	0
363	20230601	141600	128420240	4390	4390	4390	4390	0
364	20230601	141500	128420240	4390	4390	4390	4390	0
365	20230601	141400	128420240	4390	4390	4390	4390	0
366	20230601	141300	128420240	4390	4390	4390	4390	4
367	20230601	141200	128402680	4390	4390	4390	4390	113
368	20230601	141100	127906610	4390	4390	4390	4390	0
369	20230601	141000	127906610	4390	4390	4390	4390	0
370	20230601	140900	127906610	4390	4390	4390	4390	0
371	20230601	140800	127906610	4390	4390	4390	4390	0
372	20230601	140700	127906610	4390	4390	4390	4390	0
373	20230601	140600	127906610	4390	4390	4390	4390	0
374	20230601	140500	127906610	4390	4390	4390	4390	0
375	20230601	140400	127906610	4390	4390	4390	4390	0
376	20230601	140300	127906610	4390	4390	4390	4390	0
377	20230601	140200	127906610	4390	4390	4390	4390	0
378	20230601	140100	127906610	4390	4390	4390	4390	0
379	20230601	140000	127906610	4390	4390	4390	4390	0
380	20230601	135900	127906610	4390	4390	4390	4390	0
381	20230601	135800	127906610	4390	4390	4390	4390	170
382	20230601	135700	127160310	4390	4390	4390	4390	0
383	20230601	135600	127160310	4390	4390	4390	4390	0
384	20230601	135500	127160310	4390	4390	4390	4390	0
385	20230601	135400	127160310	4390	4390	4390	4390	0
386	20230601	135300	127160310	4390	4390	4390	4390	0
387	20230601	135200	127160310	4390	4390	4390	4390	104
388	20230601	135100	126703750	4390	4390	4390	4390	227
389	20230601	135000	125707220	4390	4390	4390	4390	0
390	20230601	134900	125707220	4390	4390	4390	4390	0
391	20230601	134800	125707220	4390	4390	4390	4390	0
392	20230601	134700	125707220	4390	4390	4390	4390	0
393	20230601	134600	125707220	4390	4390	4390	4390	0
394	20230601	134500	125707220	4390	4390	4390	4390	0
395	20230601	134400	125707220	4390	4390	4390	4390	0
396	20230601	134300	125707220	4390	4390	4390	4390	0
397	20230601	134200	125707220	4390	4390	4390	4390	0
398	20230601	134100	125707220	4390	4390	4390	4390	310
399	20230601	134000	124346320	4380	4380	4380	4380	0
400	20230601	133900	124346320	4380	4380	4380	4380	0
401	20230601	133800	124346320	4380	4380	4380	4380	0
402	20230601	133700	124346320	4380	4380	4380	4380	0
403	20230601	133600	124346320	4380	4380	4380	4380	0
404	20230601	133500	124346320	4380	4380	4380	4380	0
405	20230601	133400	124346320	4380	4380	4380	4380	0
406	20230601	133300	124346320	4380	4380	4380	4380	1
407	20230601	133200	124341940	4370	4380	4380	4370	326
408	20230601	133100	122916720	4380	4380	4380	4380	228
409	20230601	133000	121918080	4380	4380	4380	4380	1359
410	20230601	132900	115965660	4385	4385	4385	4385	104
411	20230601	132800	115509620	4390	4390	4390	4390	0
412	20230601	132700	115509620	4390	4390	4390	4390	0
413	20230601	132600	115509620	4390	4390	4390	4390	0
414	20230601	132500	115509620	4390	4390	4390	4390	0
415	20230601	132400	115509620	4390	4390	4390	4390	0
416	20230601	132300	115509620	4390	4390	4390	4390	0
417	20230601	132200	115509620	4390	4390	4390	4390	0
418	20230601	132100	115509620	4390	4390	4390	4390	0
419	20230601	132000	115509620	4390	4390	4390	4390	0
420	20230601	131900	115509620	4390	4390	4390	4390	0
421	20230601	131800	115509620	4390	4390	4390	4390	0
422	20230601	131700	115509620	4390	4390	4390	4390	0
423	20230601	131600	115509620	4390	4390	4390	4390	0
424	20230601	131500	115509620	4390	4390	4390	4390	0
425	20230601	131400	115509620	4390	4390	4390	4390	0
426	20230601	131300	115509620	4390	4390	4390	4390	0
427	20230601	131200	115509620	4390	4390	4390	4390	0
428	20230601	131100	115509620	4390	4390	4390	4390	0
429	20230601	131000	115509620	4390	4390	4390	4390	0
430	20230601	130900	115509620	4390	4390	4390	4390	0
431	20230601	130800	115509620	4390	4390	4390	4390	0
432	20230601	130700	115509620	4390	4390	4390	4390	56
433	20230601	130600	115263780	4390	4390	4390	4390	0
434	20230601	130500	115263780	4390	4390	4390	4390	0
435	20230601	130400	115263780	4390	4390	4390	4390	0
436	20230601	130300	115263780	4390	4390	4390	4390	0
437	20230601	130200	115263780	4390	4390	4390	4390	0
438	20230601	130100	115263780	4390	4390	4390	4390	0
439	20230601	130000	115263780	4390	4390	4390	4390	0
440	20230601	125900	115263780	4390	4390	4390	4390	0
441	20230601	125800	115263780	4390	4390	4390	4390	0
442	20230601	125700	115263780	4390	4390	4390	4390	18
443	20230601	125600	115184760	4390	4390	4390	4390	82
444	20230601	125500	114824780	4390	4390	4390	4390	1
445	20230601	125400	114820390	4400	4400	4400	4400	0
446	20230601	125300	114820390	4400	4395	4400	4395	481
447	20230601	125200	112704015	4400	4390	4400	4390	503
448	20230601	125100	110493770	4390	4390	4390	4390	0
449	20230601	125000	110493770	4390	4390	4390	4390	0
450	20230601	124900	110493770	4390	4390	4390	4390	0
451	20230601	124800	110493770	4390	4390	4390	4390	0
452	20230601	124700	110493770	4390	4390	4390	4390	0
453	20230601	124600	110493770	4390	4390	4390	4390	6
454	20230601	124500	110467430	4390	4390	4390	4390	10
455	20230601	124400	110423530	4390	4390	4390	4390	0
456	20230601	124300	110423530	4390	4390	4390	4390	10
457	20230601	124200	110379630	4390	4390	4390	4390	10
458	20230601	124100	110335730	4380	4380	4380	4380	0
459	20230601	124000	110335730	4380	4380	4380	4380	0
460	20230601	123900	110335730	4380	4380	4380	4380	0
461	20230601	123800	110335730	4380	4380	4380	4380	0
462	20230601	123700	110335730	4380	4385	4385	4380	100
463	20230601	123600	109897485	4390	4390	4390	4390	1
464	20230601	123500	109893095	4390	4390	4390	4390	1
465	20230601	123400	109888705	4390	4390	4390	4390	0
466	20230601	123300	109888705	4390	4390	4390	4390	0
467	20230601	123200	109888705	4390	4390	4390	4390	0
468	20230601	123100	109888705	4390	4390	4390	4390	153
469	20230601	123000	109217035	4390	4390	4390	4390	207
470	20230601	122900	108308305	4390	4380	4390	4380	2020
471	20230601	122800	99454165	4380	4380	4380	4380	1310
472	20230601	122700	93716365	4380	4380	4380	4380	10
473	20230601	122600	93672565	4380	4380	4380	4380	0
474	20230601	122500	93672565	4380	4380	4380	4380	0
475	20230601	122400	93672565	4380	4380	4380	4380	501
476	20230601	122300	91478185	4380	4380	4380	4380	0
477	20230601	122200	91478185	4380	4380	4380	4380	181
478	20230601	122100	90685405	4380	4380	4380	4380	0
479	20230601	122000	90685405	4380	4380	4380	4380	0
480	20230601	121900	90685405	4380	4380	4380	4380	0
481	20230601	121800	90685405	4380	4380	4380	4380	0
482	20230601	121700	90685405	4380	4380	4380	4380	1
483	20230601	121600	90681025	4380	4380	4380	4380	0
484	20230601	121500	90681025	4380	4380	4380	4380	319
485	20230601	121400	89283805	4385	4385	4385	4385	0
486	20230601	121300	89283805	4385	4385	4385	4385	0
487	20230601	121200	89283805	4385	4380	4385	4380	1541
488	20230601	121100	82534085	4380	4380	4380	4380	200
489	20230601	121000	81658085	4380	4380	4380	4380	0
490	20230601	120900	81658085	4380	4380	4380	4380	0
491	20230601	120800	81658085	4380	4380	4380	4380	0
492	20230601	120700	81658085	4380	4380	4380	4380	333
493	20230601	120600	80199545	4380	4380	4380	4380	4740
494	20230601	120500	59438345	4380	4380	4380	4380	0
495	20230601	120400	59438345	4380	4380	4380	4380	0
496	20230601	120300	59438345	4380	4380	4380	4380	0
497	20230601	120200	59438345	4380	4380	4380	4380	0
498	20230601	120100	59438345	4380	4380	4380	4380	2
499	20230601	120000	59429585	4375	4375	4375	4375	0
500	20230601	115900	59429585	4375	4375	4375	4375	0
501	20230601	115800	59429585	4375	4375	4375	4375	0
502	20230601	115700	59429585	4375	4375	4375	4375	0
503	20230601	115600	59429585	4375	4375	4375	4375	45
504	20230601	115500	59232710	4375	4375	4375	4375	1
505	20230601	115400	59228335	4380	4380	4380	4380	0
506	20230601	115300	59228335	4380	4380	4380	4380	0
507	20230601	115200	59228335	4380	4380	4380	4380	0
508	20230601	115100	59228335	4380	4380	4380	4380	1214
509	20230601	115000	53911015	4380	4380	4380	4380	2
510	20230601	114900	53902255	4380	4380	4380	4380	0
511	20230601	114800	53902255	4380	4380	4380	4380	0
512	20230601	114700	53902255	4380	4380	4380	4380	82
513	20230601	114600	53543095	4380	4380	4380	4380	0
514	20230601	114500	53543095	4380	4380	4380	4380	0
515	20230601	114400	53543095	4380	4380	4380	4380	2
516	20230601	114300	53534335	4380	4380	4380	4380	14
517	20230601	114200	53473015	4380	4380	4380	4380	0
518	20230601	114100	53473015	4380	4380	4380	4380	0
519	20230601	114000	53473015	4380	4380	4380	4380	300
520	20230601	113900	52159015	4380	4380	4380	4380	0
521	20230601	113800	52159015	4380	4380	4380	4380	15
522	20230601	113700	52093315	4380	4380	4380	4380	0
523	20230601	113600	52093315	4380	4380	4380	4380	0
524	20230601	113500	52093315	4380	4380	4380	4380	14
525	20230601	113400	52031995	4380	4380	4380	4380	0
526	20230601	113300	52031995	4380	4380	4380	4380	0
527	20230601	113200	52031995	4380	4380	4380	4380	0
528	20230601	113100	52031995	4380	4380	4380	4380	14
529	20230601	113000	51970675	4380	4380	4380	4380	0
530	20230601	112900	51970675	4380	4380	4380	4380	0
531	20230601	112800	51970675	4380	4380	4380	4380	14
532	20230601	112700	51909355	4380	4380	4380	4380	1000
533	20230601	112600	47529355	4370	4370	4370	4370	0
534	20230601	112500	47529355	4370	4370	4370	4370	1
535	20230601	112400	47524985	4380	4380	4380	4380	0
536	20230601	112300	47524985	4380	4380	4380	4380	0
537	20230601	112200	47524985	4380	4380	4380	4380	0
538	20230601	112100	47524985	4380	4380	4380	4380	0
539	20230601	112000	47524985	4380	4375	4380	4370	272
540	20230601	111900	46336110	4380	4380	4380	4380	2
541	20230601	111800	46327350	4380	4380	4380	4380	0
542	20230601	111700	46327350	4380	4380	4380	4380	14
543	20230601	111600	46266030	4380	4380	4380	4380	1
544	20230601	111500	46261650	4380	4380	4380	4380	2
545	20230601	111400	46252890	4380	4380	4380	4380	0
546	20230601	111300	46252890	4380	4380	4380	4380	0
547	20230601	111200	46252890	4380	4380	4380	4380	12
548	20230601	111100	46200330	4370	4370	4370	4370	0
549	20230601	111000	46200330	4370	4370	4370	4370	0
550	20230601	110900	46200330	4370	4370	4370	4370	0
551	20230601	110800	46200330	4370	4370	4370	4370	279
552	20230601	110700	44981100	4370	4370	4370	4370	0
553	20230601	110600	44981100	4370	4370	4370	4370	0
554	20230601	110500	44981100	4370	4370	4370	4370	0
555	20230601	110400	44981100	4370	4370	4370	4370	0
556	20230601	110300	44981100	4370	4370	4370	4370	0
557	20230601	110200	44981100	4370	4370	4370	4370	0
558	20230601	110100	44981100	4370	4370	4370	4370	0
559	20230601	110000	44981100	4370	4370	4370	4370	0
560	20230601	105900	44981100	4370	4370	4370	4370	0
561	20230601	105800	44981100	4370	4370	4370	4370	213
562	20230601	105700	44050290	4375	4375	4375	4375	19
563	20230601	105600	43967165	4375	4375	4375	4375	245
564	20230601	105500	42895290	4375	4375	4375	4375	0
565	20230601	105400	42895290	4375	4375	4375	4375	2
566	20230601	105300	42886540	4375	4375	4375	4375	5
567	20230601	105200	42864665	4375	4375	4375	4375	0
568	20230601	105100	42864665	4375	4375	4375	4375	14
569	20230601	105000	42803415	4375	4375	4375	4375	2
570	20230601	104900	42794665	4375	4375	4375	4375	1
571	20230601	104800	42790290	4375	4375	4375	4375	1
572	20230601	104700	42785915	4375	4375	4375	4375	14
573	20230601	104600	42724665	4375	4375	4375	4375	2
574	20230601	104500	42715915	4375	4375	4375	4375	0
575	20230601	104400	42715915	4375	4375	4375	4375	15
576	20230601	104300	42650290	4375	4375	4375	4375	0
577	20230601	104200	42650290	4375	4375	4375	4375	2
578	20230601	104100	42641540	4375	4375	4375	4375	14
579	20230601	104000	42580290	4375	4375	4375	4375	0
580	20230601	103900	42580290	4375	4375	4375	4375	1
581	20230601	103800	42575915	4375	4375	4375	4375	10
582	20230601	103700	42532165	4370	4370	4370	4370	0
583	20230601	103600	42532165	4370	4370	4370	4370	0
584	20230601	103500	42532165	4370	4370	4370	4370	0
585	20230601	103400	42532165	4370	4370	4370	4370	0
586	20230601	103300	42532165	4370	4370	4370	4370	0
587	20230601	103200	42532165	4370	4370	4370	4370	0
588	20230601	103100	42532165	4370	4365	4375	4365	2388
589	20230601	103000	32107895	4375	4365	4375	4365	17
590	20230601	102900	32033620	4365	4365	4365	4365	0
591	20230601	102800	32033620	4365	4365	4365	4365	12
592	20230601	102700	31981240	4360	4360	4360	4360	0
593	20230601	102600	31981240	4360	4360	4360	4360	0
594	20230601	102500	31981240	4360	4360	4360	4360	0
595	20230601	102400	31981240	4360	4365	4365	4360	5
596	20230601	102300	31959420	4375	4375	4375	4375	0
597	20230601	102200	31959420	4375	4360	4375	4360	256
598	20230601	102100	30842855	4375	4375	4375	4375	0
599	20230601	102000	30842855	4375	4375	4375	4375	0
600	20230601	101900	30842855	4375	4375	4375	4375	0
601	20230601	101800	30842855	4375	4375	4375	4375	0
602	20230601	101700	30842855	4375	4375	4375	4375	0
603	20230601	101600	30842855	4375	4375	4375	4375	0
604	20230601	101500	30842855	4375	4375	4375	4375	0
605	20230601	101400	30842855	4375	4375	4375	4375	11
606	20230601	101300	30794730	4375	4360	4375	4360	81
607	20230601	101200	30441315	4365	4365	4365	4365	6
608	20230601	101100	30415125	4380	4380	4380	4380	0
609	20230601	101000	30415125	4380	4380	4380	4380	0
610	20230601	100900	30415125	4380	4380	4380	4380	0
611	20230601	100800	30415125	4380	4380	4380	4380	0
612	20230601	100700	30415125	4380	4380	4380	4380	0
613	20230601	100600	30415125	4380	4380	4380	4380	14
614	20230601	100500	30353805	4380	4380	4380	4380	0
615	20230601	100400	30353805	4380	4380	4380	4380	55
616	20230601	100300	30112905	4380	4370	4380	4360	175
617	20230601	100200	29347575	4380	4380	4380	4380	0
618	20230601	100100	29347575	4380	4375	4380	4375	232
619	20230601	100000	28332435	4365	4365	4365	4365	0
620	20230601	095900	28332435	4365	4365	4365	4365	0
621	20230601	095800	28332435	4365	4365	4365	4365	0
622	20230601	095700	28332435	4365	4365	4365	4365	52
623	20230601	095600	28105455	4375	4375	4375	4375	0
624	20230601	095500	28105455	4375	4375	4375	4375	0
625	20230601	095400	28105455	4375	4375	4375	4375	0
626	20230601	095300	28105455	4375	4360	4375	4355	122
627	20230601	095200	27573675	4360	4360	4360	4360	0
628	20230601	095100	27573675	4360	4360	4360	4360	0
629	20230601	095000	27573675	4360	4360	4360	4360	0
630	20230601	094900	27573675	4360	4360	4360	4360	0
631	20230601	094800	27573675	4360	4360	4360	4360	0
632	20230601	094700	27573675	4360	4360	4360	4360	0
633	20230601	094600	27573675	4360	4360	4360	4360	4
634	20230601	094500	27556235	4360	4360	4360	4360	0
635	20230601	094400	27556235	4360	4360	4360	4360	0
636	20230601	094300	27556235	4360	4360	4360	4360	0
637	20230601	094200	27556235	4360	4360	4360	4360	7
638	20230601	094100	27525715	4360	4360	4360	4360	0
639	20230601	094000	27525715	4360	4360	4360	4360	6
640	20230601	093900	27499555	4375	4375	4375	4375	1
641	20230601	093800	27495180	4375	4375	4375	4375	2
642	20230601	093700	27486430	4355	4370	4370	4355	400
643	20230601	093600	25744280	4380	4380	4380	4380	1
644	20230601	093500	25739900	4380	4375	4380	4375	10
645	20230601	093400	25696105	4380	4375	4380	4375	150
646	20230601	093300	25039630	4380	4380	4380	4380	0
647	20230601	093200	25039630	4380	4380	4380	4380	0
648	20230601	093100	25039630	4380	4355	4380	4355	3
649	20230601	093000	25026535	4360	4360	4360	4360	82
650	20230601	092900	24669015	4360	4360	4360	4360	300
651	20230601	092800	23361015	4360	4360	4360	4360	0
652	20230601	092700	23361015	4360	4360	4360	4360	545
653	20230601	092600	20984815	4360	4360	4360	4360	240
654	20230601	092500	19938415	4360	4360	4360	4360	0
655	20230601	092400	19938415	4360	4360	4360	4360	16
656	20230601	092300	19868655	4360	4360	4360	4360	816
657	20230601	092200	16310895	4365	4365	4365	4365	0
658	20230601	092100	16310895	4365	4365	4365	4365	0
659	20230601	092000	16310895	4365	4365	4365	4365	0
660	20230601	091900	16310895	4365	4365	4365	4365	0
661	20230601	091800	16310895	4365	4365	4365	4365	0
662	20230601	091700	16310895	4365	4365	4365	4365	700
663	20230601	091600	13255395	4365	4365	4365	4365	0
664	20230601	091500	13255395	4365	4365	4365	4365	1607
665	20230601	091400	6240840	4365	4365	4365	4365	0
666	20230601	091300	6240840	4365	4365	4365	4365	1
667	20230601	091200	6236475	4365	4365	4365	4365	694
668	20230601	091100	3207165	4365	4365	4365	4365	0
669	20230601	091000	3207165	4365	4365	4365	4365	5
670	20230601	090900	3185340	4360	4365	4365	4360	316
671	20230601	090800	1806720	4365	4365	4365	4365	148
672	20230601	090700	1160700	4380	4380	4380	4380	0
673	20230601	090600	1160700	4380	4380	4380	4380	0
674	20230601	090500	1160700	4380	4380	4380	4380	0
675	20230601	090400	1160700	4380	4380	4380	4380	0
676	20230601	090300	1160700	4380	4380	4380	4380	0
677	20230601	090200	1160700	4380	4380	4380	4380	0
678	20230601	090100	1160700	4380	4380	4380	4380	0
679	20230601	090000	1160700	4380	4380	4380	4380	265