KissMeData/004840/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203000	28591280	4980	4980	4980	4980	23
3	20230601	202900	28591280	4980	4980	4980	4980	0
4	20230601	202800	28591280	4980	4980	4980	4980	0
5	20230601	202700	28591280	4980	4980	4980	4980	0
6	20230601	202600	28591280	4980	4980	4980	4980	0
7	20230601	202500	28591280	4980	4980	4980	4980	0
8	20230601	202400	28591280	4980	4980	4980	4980	0
9	20230601	202300	28591280	4980	4980	4980	4980	0
10	20230601	202200	28591280	4980	4980	4980	4980	0
11	20230601	202100	28591280	4980	4980	4980	4980	0
12	20230601	202000	28591280	4980	4980	4980	4980	0
13	20230601	201900	28591280	4980	4980	4980	4980	0
14	20230601	201800	28591280	4980	4980	4980	4980	0
15	20230601	201700	28591280	4980	4980	4980	4980	0
16	20230601	201600	28591280	4980	4980	4980	4980	0
17	20230601	201500	28591280	4980	4980	4980	4980	0
18	20230601	201400	28591280	4980	4980	4980	4980	0
19	20230601	201300	28591280	4980	4980	4980	4980	0
20	20230601	201200	28591280	4980	4980	4980	4980	0
21	20230601	201100	28591280	4980	4980	4980	4980	0
22	20230601	201000	28591280	4980	4980	4980	4980	0
23	20230601	200900	28591280	4980	4980	4980	4980	0
24	20230601	200800	28591280	4980	4980	4980	4980	0
25	20230601	200700	28591280	4980	4980	4980	4980	0
26	20230601	200600	28591280	4980	4980	4980	4980	0
27	20230601	200500	28591280	4980	4980	4980	4980	0
28	20230601	200400	28591280	4980	4980	4980	4980	0
29	20230601	200300	28591280	4980	4980	4980	4980	0
30	20230601	200200	28591280	4980	4980	4980	4980	0
31	20230601	200100	28591280	4980	4980	4980	4980	0
32	20230601	200000	28591280	4980	4980	4980	4980	23
33	20230601	195900	28591280	4980	4980	4980	4980	0
34	20230601	195800	28591280	4980	4980	4980	4980	0
35	20230601	195700	28591280	4980	4980	4980	4980	0
36	20230601	195600	28591280	4980	4980	4980	4980	0
37	20230601	195500	28591280	4980	4980	4980	4980	0
38	20230601	195400	28591280	4980	4980	4980	4980	0
39	20230601	195300	28591280	4980	4980	4980	4980	0
40	20230601	195200	28591280	4980	4980	4980	4980	0
41	20230601	195100	28591280	4980	4980	4980	4980	0
42	20230601	195000	28591280	4980	4980	4980	4980	0
43	20230601	194900	28591280	4980	4980	4980	4980	0
44	20230601	194800	28591280	4980	4980	4980	4980	0
45	20230601	194700	28591280	4980	4980	4980	4980	0
46	20230601	194600	28591280	4980	4980	4980	4980	0
47	20230601	194500	28591280	4980	4980	4980	4980	0
48	20230601	194400	28591280	4980	4980	4980	4980	0
49	20230601	194300	28591280	4980	4980	4980	4980	0
50	20230601	194200	28591280	4980	4980	4980	4980	0
51	20230601	194100	28591280	4980	4980	4980	4980	0
52	20230601	194000	28591280	4980	4980	4980	4980	0
53	20230601	193900	28591280	4980	4980	4980	4980	0
54	20230601	193800	28591280	4980	4980	4980	4980	0
55	20230601	193700	28591280	4980	4980	4980	4980	0
56	20230601	193600	28591280	4980	4980	4980	4980	0
57	20230601	193500	28591280	4980	4980	4980	4980	0
58	20230601	193400	28591280	4980	4980	4980	4980	0
59	20230601	193300	28591280	4980	4980	4980	4980	0
60	20230601	193200	28591280	4980	4980	4980	4980	0
61	20230601	193100	28591280	4980	4980	4980	4980	0
62	20230601	193000	28591280	4980	4980	4980	4980	23
63	20230601	192900	28591280	4980	4980	4980	4980	0
64	20230601	192800	28591280	4980	4980	4980	4980	0
65	20230601	192700	28591280	4980	4980	4980	4980	0
66	20230601	192600	28591280	4980	4980	4980	4980	0
67	20230601	192500	28591280	4980	4980	4980	4980	0
68	20230601	192400	28591280	4980	4980	4980	4980	0
69	20230601	192300	28591280	4980	4980	4980	4980	0
70	20230601	192200	28591280	4980	4980	4980	4980	0
71	20230601	192100	28591280	4980	4980	4980	4980	0
72	20230601	192000	28591280	4980	4980	4980	4980	0
73	20230601	191900	28591280	4980	4980	4980	4980	0
74	20230601	191800	28591280	4980	4980	4980	4980	0
75	20230601	191700	28591280	4980	4980	4980	4980	0
76	20230601	191600	28591280	4980	4980	4980	4980	0
77	20230601	191500	28591280	4980	4980	4980	4980	0
78	20230601	191400	28591280	4980	4980	4980	4980	0
79	20230601	191300	28591280	4980	4980	4980	4980	0
80	20230601	191200	28591280	4980	4980	4980	4980	0
81	20230601	191100	28591280	4980	4980	4980	4980	0
82	20230601	191000	28591280	4980	4980	4980	4980	0
83	20230601	190900	28591280	4980	4980	4980	4980	0
84	20230601	190800	28591280	4980	4980	4980	4980	0
85	20230601	190700	28591280	4980	4980	4980	4980	0
86	20230601	190600	28591280	4980	4980	4980	4980	0
87	20230601	190500	28591280	4980	4980	4980	4980	0
88	20230601	190400	28591280	4980	4980	4980	4980	0
89	20230601	190300	28591280	4980	4980	4980	4980	0
90	20230601	190200	28591280	4980	4980	4980	4980	0
91	20230601	190100	28591280	4980	4980	4980	4980	0
92	20230601	190000	28591280	4980	4980	4980	4980	23
93	20230601	185900	28591280	4980	4980	4980	4980	0
94	20230601	185800	28591280	4980	4980	4980	4980	0
95	20230601	185700	28591280	4980	4980	4980	4980	0
96	20230601	185600	28591280	4980	4980	4980	4980	0
97	20230601	185500	28591280	4980	4980	4980	4980	0
98	20230601	185400	28591280	4980	4980	4980	4980	0
99	20230601	185300	28591280	4980	4980	4980	4980	0
100	20230601	185200	28591280	4980	4980	4980	4980	0
101	20230601	185100	28591280	4980	4980	4980	4980	0
102	20230601	185000	28591280	4980	4980	4980	4980	0
103	20230601	184900	28591280	4980	4980	4980	4980	0
104	20230601	184800	28591280	4980	4980	4980	4980	0
105	20230601	184700	28591280	4980	4980	4980	4980	0
106	20230601	184600	28591280	4980	4980	4980	4980	0
107	20230601	184500	28591280	4980	4980	4980	4980	0
108	20230601	184400	28591280	4980	4980	4980	4980	0
109	20230601	184300	28591280	4980	4980	4980	4980	0
110	20230601	184200	28591280	4980	4980	4980	4980	0
111	20230601	184100	28591280	4980	4980	4980	4980	0
112	20230601	184000	28591280	4980	4980	4980	4980	0
113	20230601	183900	28591280	4980	4980	4980	4980	0
114	20230601	183800	28591280	4980	4980	4980	4980	0
115	20230601	183700	28591280	4980	4980	4980	4980	0
116	20230601	183600	28591280	4980	4980	4980	4980	0
117	20230601	183500	28591280	4980	4980	4980	4980	0
118	20230601	183400	28591280	4980	4980	4980	4980	0
119	20230601	183300	28591280	4980	4980	4980	4980	0
120	20230601	183200	28591280	4980	4980	4980	4980	0
121	20230601	183100	28591280	4980	4980	4980	4980	0
122	20230601	183000	28591280	4980	4980	4980	4980	23
123	20230601	182900	28591280	4980	4980	4980	4980	0
124	20230601	182800	28591280	4980	4980	4980	4980	0
125	20230601	182700	28591280	4980	4980	4980	4980	0
126	20230601	182600	28591280	4980	4980	4980	4980	0
127	20230601	182500	28591280	4980	4980	4980	4980	0
128	20230601	182400	28591280	4980	4980	4980	4980	0
129	20230601	182300	28591280	4980	4980	4980	4980	0
130	20230601	182200	28591280	4980	4980	4980	4980	0
131	20230601	182100	28591280	4980	4980	4980	4980	0
132	20230601	182000	28591280	4980	4980	4980	4980	0
133	20230601	181900	28591280	4980	4980	4980	4980	0
134	20230601	181800	28591280	4980	4980	4980	4980	0
135	20230601	181700	28591280	4980	4980	4980	4980	0
136	20230601	181600	28591280	4980	4980	4980	4980	0
137	20230601	181500	28591280	4980	4980	4980	4980	0
138	20230601	181400	28591280	4980	4980	4980	4980	0
139	20230601	181300	28591280	4980	4980	4980	4980	0
140	20230601	181200	28591280	4980	4980	4980	4980	0
141	20230601	181100	28591280	4980	4980	4980	4980	0
142	20230601	181000	28591280	4980	4980	4980	4980	0
143	20230601	180900	28591280	4980	4980	4980	4980	0
144	20230601	180800	28591280	4980	4980	4980	4980	0
145	20230601	180700	28591280	4980	4980	4980	4980	0
146	20230601	180600	28591280	4980	4980	4980	4980	0
147	20230601	180500	28591280	4980	4980	4980	4980	0
148	20230601	180400	28591280	4980	4980	4980	4980	0
149	20230601	180300	28591280	4980	4980	4980	4980	0
150	20230601	180200	28591280	4980	4980	4980	4980	0
151	20230601	180100	28591280	4980	4980	4980	4980	0
152	20230601	180000	28591280	4980	4980	4980	4980	23
153	20230601	175900	28591280	4980	4980	4980	4980	0
154	20230601	175800	28591280	4980	4980	4980	4980	0
155	20230601	175700	28591280	4980	4980	4980	4980	0
156	20230601	175600	28591280	4980	4980	4980	4980	0
157	20230601	175500	28591280	4980	4980	4980	4980	0
158	20230601	175400	28591280	4980	4980	4980	4980	0
159	20230601	175300	28591280	4980	4980	4980	4980	0
160	20230601	175200	28591280	4980	4980	4980	4980	0
161	20230601	175100	28591280	4980	4980	4980	4980	0
162	20230601	175000	28591280	4980	4980	4980	4980	0
163	20230601	174900	28591280	4980	4980	4980	4980	0
164	20230601	174800	28591280	4980	4980	4980	4980	0
165	20230601	174700	28591280	4980	4980	4980	4980	0
166	20230601	174600	28591280	4980	4980	4980	4980	0
167	20230601	174500	28591280	4980	4980	4980	4980	0
168	20230601	174400	28591280	4980	4980	4980	4980	0
169	20230601	174300	28591280	4980	4980	4980	4980	0
170	20230601	174200	28591280	4980	4980	4980	4980	0
171	20230601	174100	28591280	4980	4980	4980	4980	0
172	20230601	174000	28591280	4980	4980	4980	4980	0
173	20230601	173900	28591280	4980	4980	4980	4980	0
174	20230601	173800	28591280	4980	4980	4980	4980	0
175	20230601	173700	28591280	4980	4980	4980	4980	0
176	20230601	173600	28591280	4980	4980	4980	4980	0
177	20230601	173500	28591280	4980	4980	4980	4980	0
178	20230601	173400	28591280	4980	4980	4980	4980	0
179	20230601	173300	28591280	4980	4980	4980	4980	0
180	20230601	173200	28591280	4980	4980	4980	4980	0
181	20230601	173100	28591280	4980	4980	4980	4980	0
182	20230601	173000	28591280	4980	4980	4980	4980	23
183	20230601	172900	28591280	4980	4980	4980	4980	0
184	20230601	172800	28591280	4980	4980	4980	4980	0
185	20230601	172700	28591280	4980	4980	4980	4980	0
186	20230601	172600	28591280	4980	4980	4980	4980	0
187	20230601	172500	28591280	4980	4980	4980	4980	0
188	20230601	172400	28591280	4980	4980	4980	4980	0
189	20230601	172300	28591280	4980	4980	4980	4980	0
190	20230601	172200	28591280	4980	4980	4980	4980	0
191	20230601	172100	28591280	4980	4980	4980	4980	0
192	20230601	172000	28591280	4980	4980	4980	4980	0
193	20230601	171900	28591280	4980	4980	4980	4980	0
194	20230601	171800	28591280	4980	4980	4980	4980	0
195	20230601	171700	28591280	4980	4980	4980	4980	0
196	20230601	171600	28591280	4980	4980	4980	4980	0
197	20230601	171500	28591280	4980	4980	4980	4980	0
198	20230601	171400	28591280	4980	4980	4980	4980	0
199	20230601	171300	28591280	4980	4980	4980	4980	0
200	20230601	171200	28591280	4980	4980	4980	4980	0
201	20230601	171100	28591280	4980	4980	4980	4980	0
202	20230601	171000	28591280	4980	4980	4980	4980	0
203	20230601	170900	28591280	4980	4980	4980	4980	0
204	20230601	170800	28591280	4980	4980	4980	4980	0
205	20230601	170700	28591280	4980	4980	4980	4980	0
206	20230601	170600	28591280	4980	4980	4980	4980	0
207	20230601	170500	28591280	4980	4980	4980	4980	0
208	20230601	170400	28591280	4980	4980	4980	4980	0
209	20230601	170300	28591280	4980	4980	4980	4980	0
210	20230601	170200	28591280	4980	4980	4980	4980	0
211	20230601	170100	28591280	4980	4980	4980	4980	0
212	20230601	170000	28591280	4980	4980	4980	4980	23
213	20230601	165900	28591280	4980	4980	4980	4980	0
214	20230601	165800	28591280	4980	4980	4980	4980	0
215	20230601	165700	28591280	4980	4980	4980	4980	0
216	20230601	165600	28591280	4980	4980	4980	4980	0
217	20230601	165500	28591280	4980	4980	4980	4980	0
218	20230601	165400	28591280	4980	4980	4980	4980	0
219	20230601	165300	28591280	4980	4980	4980	4980	0
220	20230601	165200	28591280	4980	4980	4980	4980	0
221	20230601	165100	28591280	4980	4980	4980	4980	0
222	20230601	165000	28591280	4980	4980	4980	4980	0
223	20230601	164900	28591280	4980	4980	4980	4980	0
224	20230601	164800	28591280	4980	4980	4980	4980	0
225	20230601	164700	28591280	4980	4980	4980	4980	0
226	20230601	164600	28591280	4980	4980	4980	4980	0
227	20230601	164500	28591280	4980	4980	4980	4980	0
228	20230601	164400	28591280	4980	4980	4980	4980	0
229	20230601	164300	28591280	4980	4980	4980	4980	0
230	20230601	164200	28591280	4980	4980	4980	4980	0
231	20230601	164100	28591280	4980	4980	4980	4980	0
232	20230601	164000	28591280	4980	4980	4980	4980	0
233	20230601	163900	28591280	4980	4980	4980	4980	0
234	20230601	163800	28591280	4980	4980	4980	4980	0
235	20230601	163700	28591280	4980	4980	4980	4980	0
236	20230601	163600	28591280	4980	4980	4980	4980	0
237	20230601	163500	28591280	4980	4980	4980	4980	0
238	20230601	163400	28591280	4980	4980	4980	4980	0
239	20230601	163300	28591280	4980	4980	4980	4980	0
240	20230601	163200	28591280	4980	4980	4980	4980	0
241	20230601	163100	28591280	4980	4980	4980	4980	0
242	20230601	163000	28591280	4980	4980	4980	4980	23
243	20230601	162900	28591280	4980	4980	4980	4980	0
244	20230601	162800	28591280	4980	4980	4980	4980	0
245	20230601	162700	28591280	4980	4980	4980	4980	0
246	20230601	162600	28591280	4980	4980	4980	4980	0
247	20230601	162500	28591280	4980	4980	4980	4980	0
248	20230601	162400	28591280	4980	4980	4980	4980	0
249	20230601	162300	28591280	4980	4980	4980	4980	0
250	20230601	162200	28591280	4980	4980	4980	4980	0
251	20230601	162100	28591280	4980	4980	4980	4980	0
252	20230601	162000	28591280	4980	4980	4980	4980	0
253	20230601	161900	28591280	4980	4980	4980	4980	0
254	20230601	161800	28591280	4980	4980	4980	4980	0
255	20230601	161700	28591280	4980	4980	4980	4980	0
256	20230601	161600	28591280	4980	4980	4980	4980	0
257	20230601	161500	28591280	4980	4980	4980	4980	0
258	20230601	161400	28591280	4980	4980	4980	4980	0
259	20230601	161300	28591280	4980	4980	4980	4980	0
260	20230601	161200	28591280	4980	4980	4980	4980	0
261	20230601	161100	28591280	4980	4980	4980	4980	0
262	20230601	161000	28591280	4980	4980	4980	4980	0
263	20230601	160900	28591280	4980	4980	4980	4980	0
264	20230601	160800	28591280	4980	4980	4980	4980	0
265	20230601	160700	28591280	4980	4980	4980	4980	0
266	20230601	160600	28591280	4980	4980	4980	4980	0
267	20230601	160500	28591280	4980	4980	4980	4980	0
268	20230601	160400	28591280	4980	4980	4980	4980	0
269	20230601	160300	28591280	4980	4980	4980	4980	0
270	20230601	160200	28591280	4980	4980	4980	4980	0
271	20230601	160100	28591280	4980	4980	4980	4980	0
272	20230601	160000	28591280	4980	4980	4980	4980	23
273	20230601	155900	28591280	4980	4980	4980	4980	0
274	20230601	155800	28591280	4980	4980	4980	4980	0
275	20230601	155700	28591280	4980	4980	4980	4980	0
276	20230601	155600	28591280	4980	4980	4980	4980	0
277	20230601	155500	28591280	4980	4980	4980	4980	0
278	20230601	155400	28591280	4980	4980	4980	4980	0
279	20230601	155300	28591280	4980	4980	4980	4980	0
280	20230601	155200	28591280	4980	4980	4980	4980	0
281	20230601	155100	28591280	4980	4980	4980	4980	0
282	20230601	155000	28591280	4980	4980	4980	4980	0
283	20230601	154900	28591280	4980	4980	4980	4980	0
284	20230601	154800	28591280	4980	4980	4980	4980	0
285	20230601	154700	28591280	4980	4980	4980	4980	0
286	20230601	154600	28591280	4980	4980	4980	4980	0
287	20230601	154500	28591280	4980	4980	4980	4980	0
288	20230601	154400	28591280	4980	4980	4980	4980	0
289	20230601	154300	28591280	4980	4980	4980	4980	0
290	20230601	154200	28591280	4980	4980	4980	4980	0
291	20230601	154100	28591280	4980	4980	4980	4980	0
292	20230601	154000	28591280	4980	4980	4980	4980	0
293	20230601	153900	28591280	4980	4980	4980	4980	0
294	20230601	153800	28591280	4980	4980	4980	4980	0
295	20230601	153700	28591280	4980	4980	4980	4980	0
296	20230601	153600	28591280	4980	4980	4980	4980	0
297	20230601	153500	28591280	4980	4980	4980	4980	0
298	20230601	153400	28591280	4980	4980	4980	4980	0
299	20230601	153300	28591280	4980	4980	4980	4980	0
300	20230601	153200	28591280	4980	4980	4980	4980	0
301	20230601	153100	28591280	4980	4980	4980	4980	0
302	20230601	153000	28591280	4980	4980	4980	4980	46
303	20230601	152900	28476740	5000	5000	5000	5000	0
304	20230601	152800	28476740	5000	5000	5000	5000	0
305	20230601	152700	28476740	5000	5000	5000	5000	0
306	20230601	152600	28476740	5000	5000	5000	5000	0
307	20230601	152500	28476740	5000	5000	5000	5000	0
308	20230601	152400	28476740	5000	5000	5000	5000	0
309	20230601	152300	28476740	5000	5000	5000	5000	0
310	20230601	152200	28476740	5000	5000	5000	5000	0
311	20230601	152100	28476740	5000	5000	5000	5000	0
312	20230601	152000	28476740	5000	5000	5000	5000	0
313	20230601	151900	28476740	5000	4985	5000	4980	54
314	20230601	151800	28207240	4985	4985	4985	4980	59
315	20230601	151700	27913135	4980	4985	4985	4980	5
316	20230601	151600	27888225	4985	4985	4985	4985	2
317	20230601	151500	27878255	4985	4980	4985	4980	78
318	20230601	151400	27489805	4980	4980	4980	4980	0
319	20230601	151300	27489805	4980	4980	4980	4980	1
320	20230601	151200	27484825	4980	4980	4980	4980	0
321	20230601	151100	27484825	4980	4980	4980	4980	0
322	20230601	151000	27484825	4980	4980	4980	4980	1
323	20230601	150900	27479845	4980	4980	4980	4980	0
324	20230601	150800	27479845	4980	4980	4980	4980	1
325	20230601	150700	27474865	4990	4990	4990	4990	3
326	20230601	150600	27459895	4980	4980	4980	4980	0
327	20230601	150500	27459895	4980	4980	4980	4980	0
328	20230601	150400	27459895	4980	4980	4980	4980	0
329	20230601	150300	27459895	4980	4980	4980	4980	1
330	20230601	150200	27454915	4980	4980	4980	4980	0
331	20230601	150100	27454915	4980	4980	4980	4980	0
332	20230601	150000	27454915	4980	4980	4980	4980	0
333	20230601	145900	27454915	4980	4980	4980	4980	0
334	20230601	145800	27454915	4980	4980	4980	4980	1
335	20230601	145700	27449935	4980	4980	4980	4980	0
336	20230601	145600	27449935	4980	4980	4980	4980	0
337	20230601	145500	27449935	4980	4980	4980	4980	10
338	20230601	145400	27400135	4970	4970	4970	4970	0
339	20230601	145300	27400135	4970	4970	4970	4970	1
340	20230601	145200	27395165	4970	4970	4970	4970	0
341	20230601	145100	27395165	4970	4970	4970	4970	0
342	20230601	145000	27395165	4970	4970	4970	4970	0
343	20230601	144900	27395165	4970	4970	4970	4970	0
344	20230601	144800	27395165	4970	4970	4970	4970	1
345	20230601	144700	27390195	4970	4970	4970	4970	0
346	20230601	144600	27390195	4970	4970	4970	4970	0
347	20230601	144500	27390195	4970	4970	4970	4970	0
348	20230601	144400	27390195	4970	4970	4970	4970	0
349	20230601	144300	27390195	4970	4970	4970	4970	1
350	20230601	144200	27385225	4970	4970	4970	4970	4
351	20230601	144100	27365345	4970	4970	4970	4970	0
352	20230601	144000	27365345	4970	4970	4970	4970	0
353	20230601	143900	27365345	4970	4970	4970	4970	0
354	20230601	143800	27365345	4970	4970	4970	4970	1
355	20230601	143700	27360375	4970	4970	4970	4970	0
356	20230601	143600	27360375	4970	4970	4970	4970	1
357	20230601	143500	27355405	4970	4970	4970	4970	0
358	20230601	143400	27355405	4970	4970	4970	4970	0
359	20230601	143300	27355405	4970	4970	4970	4970	0
360	20230601	143200	27355405	4970	4970	4970	4970	0
361	20230601	143100	27355405	4970	4970	4970	4970	1
362	20230601	143000	27350435	4970	4970	4970	4970	0
363	20230601	142900	27350435	4970	4970	4970	4970	0
364	20230601	142800	27350435	4970	4975	4975	4970	1000
365	20230601	142700	22378825	4975	4975	4975	4975	0
366	20230601	142600	22378825	4975	4975	4975	4975	1
367	20230601	142500	22373850	4980	4980	4980	4980	4
368	20230601	142400	22353930	4975	4975	4975	4975	0
369	20230601	142300	22353930	4975	4975	4975	4975	0
370	20230601	142200	22353930	4975	4975	4975	4975	1
371	20230601	142100	22348955	4975	4975	4975	4975	0
372	20230601	142000	22348955	4975	4975	4975	4975	0
373	20230601	141900	22348955	4975	4975	4975	4975	0
374	20230601	141800	22348955	4975	4975	4975	4975	0
375	20230601	141700	22348955	4975	4975	4975	4975	1
376	20230601	141600	22343980	4975	4975	4975	4975	0
377	20230601	141500	22343980	4975	4975	4975	4975	0
378	20230601	141400	22343980	4975	4975	4975	4975	0
379	20230601	141300	22343980	4975	4975	4975	4975	0
380	20230601	141200	22343980	4975	4975	4975	4975	1
381	20230601	141100	22339005	4975	4975	4975	4975	0
382	20230601	141000	22339005	4975	4975	4975	4975	0
383	20230601	140900	22339005	4975	4975	4975	4975	0
384	20230601	140800	22339005	4975	4975	4975	4975	0
385	20230601	140700	22339005	4975	4975	4975	4975	1
386	20230601	140600	22334030	4975	4975	4975	4975	0
387	20230601	140500	22334030	4975	4975	4975	4975	0
388	20230601	140400	22334030	4975	4975	4975	4975	0
389	20230601	140300	22334030	4975	4975	4975	4975	0
390	20230601	140200	22334030	4975	4975	4975	4975	1
391	20230601	140100	22329055	4975	4975	4975	4975	0
392	20230601	140000	22329055	4975	4975	4975	4975	0
393	20230601	135900	22329055	4975	4975	4975	4975	0
394	20230601	135800	22329055	4975	4975	4975	4975	0
395	20230601	135700	22329055	4975	4975	4975	4975	0
396	20230601	135600	22329055	4975	4975	4975	4975	0
397	20230601	135500	22329055	4975	4975	4975	4975	1
398	20230601	135400	22324080	4975	4975	4975	4975	0
399	20230601	135300	22324080	4975	4975	4975	4975	11
400	20230601	135200	22269355	4970	4970	4970	4970	5
401	20230601	135100	22244505	4970	4970	4970	4970	4
402	20230601	135000	22224625	4970	4975	4975	4970	132
403	20230601	134900	21567945	4975	4975	4975	4975	0
404	20230601	134800	21567945	4975	4975	4975	4975	0
405	20230601	134700	21567945	4975	4975	4975	4975	0
406	20230601	134600	21567945	4975	4975	4975	4975	0
407	20230601	134500	21567945	4975	4975	4975	4975	1
408	20230601	134400	21562970	4975	4975	4975	4975	0
409	20230601	134300	21562970	4975	4975	4975	4975	0
410	20230601	134200	21562970	4975	4975	4975	4975	0
411	20230601	134100	21562970	4975	4975	4975	4975	0
412	20230601	134000	21562970	4975	4975	4975	4975	1
413	20230601	133900	21557995	4975	4975	4975	4975	0
414	20230601	133800	21557995	4975	4975	4975	4975	0
415	20230601	133700	21557995	4975	4975	4975	4975	0
416	20230601	133600	21557995	4975	4975	4975	4975	1
417	20230601	133500	21553020	4975	4975	4975	4975	0
418	20230601	133400	21553020	4975	4975	4975	4975	0
419	20230601	133300	21553020	4975	4975	4975	4975	0
420	20230601	133200	21553020	4975	4975	4975	4975	0
421	20230601	133100	21553020	4975	4975	4975	4975	1
422	20230601	133000	21548045	4975	4975	4975	4975	0
423	20230601	132900	21548045	4975	4975	4975	4975	0
424	20230601	132800	21548045	4975	4975	4975	4975	0
425	20230601	132700	21548045	4975	4975	4975	4975	0
426	20230601	132600	21548045	4975	4975	4975	4975	1
427	20230601	132500	21543070	4975	4975	4975	4975	0
428	20230601	132400	21543070	4975	4975	4975	4975	0
429	20230601	132300	21543070	4975	4975	4975	4975	0
430	20230601	132200	21543070	4975	4975	4975	4975	0
431	20230601	132100	21543070	4975	4975	4975	4975	0
432	20230601	132000	21543070	4975	4975	4975	4975	0
433	20230601	131900	21543070	4975	4975	4975	4975	1
434	20230601	131800	21538095	4980	4980	4980	4980	0
435	20230601	131700	21538095	4980	4980	4980	4980	0
436	20230601	131600	21538095	4980	4980	4980	4980	0
437	20230601	131500	21538095	4980	4980	4980	4980	0
438	20230601	131400	21538095	4980	4980	4980	4980	1
439	20230601	131300	21533115	4975	4975	4975	4975	0
440	20230601	131200	21533115	4975	4975	4975	4975	0
441	20230601	131100	21533115	4975	4975	4975	4975	0
442	20230601	131000	21533115	4975	4975	4975	4975	0
443	20230601	130900	21533115	4975	4975	4975	4975	0
444	20230601	130800	21533115	4975	4975	4975	4975	0
445	20230601	130700	21533115	4975	4975	4975	4975	0
446	20230601	130600	21533115	4975	4975	4975	4975	150
447	20230601	130500	20786865	4980	4975	4980	4975	374
448	20230601	130400	18926015	4975	4975	4975	4975	0
449	20230601	130300	18926015	4975	4975	4975	4975	0
450	20230601	130200	18926015	4975	4975	4975	4975	0
451	20230601	130100	18926015	4975	4975	4975	4975	0
452	20230601	130000	18926015	4975	4975	4975	4975	0
453	20230601	125900	18926015	4975	4975	4975	4975	0
454	20230601	125800	18926015	4975	4975	4975	4975	0
455	20230601	125700	18926015	4975	4975	4975	4975	0
456	20230601	125600	18926015	4975	4975	4975	4975	0
457	20230601	125500	18926015	4975	4975	4975	4975	0
458	20230601	125400	18926015	4975	4975	4975	4975	0
459	20230601	125300	18926015	4975	4975	4975	4975	0
460	20230601	125200	18926015	4975	4975	4975	4975	0
461	20230601	125100	18926015	4975	4975	4975	4975	0
462	20230601	125000	18926015	4975	4975	4975	4975	0
463	20230601	124900	18926015	4975	4975	4975	4975	0
464	20230601	124800	18926015	4975	4975	4975	4975	0
465	20230601	124700	18926015	4975	4975	4975	4975	0
466	20230601	124600	18926015	4975	4975	4975	4975	0
467	20230601	124500	18926015	4975	4975	4975	4975	0
468	20230601	124400	18926015	4975	4975	4975	4975	0
469	20230601	124300	18926015	4975	4975	4975	4975	0
470	20230601	124200	18926015	4975	4975	4975	4975	0
471	20230601	124100	18926015	4975	4975	4975	4975	0
472	20230601	124000	18926015	4975	4975	4975	4975	96
473	20230601	123900	18448415	4975	4975	4975	4975	0
474	20230601	123800	18448415	4975	4975	4975	4975	0
475	20230601	123700	18448415	4975	4975	4975	4975	0
476	20230601	123600	18448415	4975	4975	4975	4975	0
477	20230601	123500	18448415	4975	4975	4975	4975	0
478	20230601	123400	18448415	4975	4975	4975	4975	0
479	20230601	123300	18448415	4975	4975	4975	4975	0
480	20230601	123200	18448415	4975	4975	4975	4975	0
481	20230601	123100	18448415	4975	4975	4975	4975	0
482	20230601	123000	18448415	4975	4975	4975	4975	1
483	20230601	122900	18443440	4975	4975	4975	4975	45
484	20230601	122800	18219565	4980	4980	4980	4980	0
485	20230601	122700	18219565	4980	4980	4980	4980	0
486	20230601	122600	18219565	4980	4980	4980	4980	0
487	20230601	122500	18219565	4980	4980	4980	4980	0
488	20230601	122400	18219565	4980	4980	4980	4980	0
489	20230601	122300	18219565	4980	4980	4980	4980	0
490	20230601	122200	18219565	4980	4980	4980	4980	0
491	20230601	122100	18219565	4980	4980	4980	4980	0
492	20230601	122000	18219565	4980	4980	4980	4980	0
493	20230601	121900	18219565	4980	4980	4980	4980	8
494	20230601	121800	18179725	4990	4990	4990	4990	0
495	20230601	121700	18179725	4990	4990	4990	4990	0
496	20230601	121600	18179725	4990	4990	4990	4990	0
497	20230601	121500	18179725	4990	4990	4990	4990	0
498	20230601	121400	18179725	4990	4990	4990	4990	0
499	20230601	121300	18179725	4990	4990	4990	4990	0
500	20230601	121200	18179725	4990	4990	4990	4990	0
501	20230601	121100	18179725	4990	4990	4990	4990	0
502	20230601	121000	18179725	4990	4990	4990	4990	0
503	20230601	120900	18179725	4990	4990	4990	4990	0
504	20230601	120800	18179725	4990	4990	4990	4990	0
505	20230601	120700	18179725	4990	4990	4990	4990	0
506	20230601	120600	18179725	4990	4990	4990	4990	0
507	20230601	120500	18179725	4990	4990	4990	4990	10
508	20230601	120400	18129825	4990	4990	4990	4990	0
509	20230601	120300	18129825	4990	4990	4990	4990	2
510	20230601	120200	18119845	4990	4990	4990	4990	1
511	20230601	120100	18114855	4990	4990	4990	4990	0
512	20230601	120000	18114855	4990	4990	4990	4990	0
513	20230601	115900	18114855	4990	4990	4990	4990	0
514	20230601	115800	18114855	4990	4990	4990	4990	0
515	20230601	115700	18114855	4990	4990	4990	4990	0
516	20230601	115600	18114855	4990	4990	4990	4990	300
517	20230601	115500	16617855	4990	4990	4990	4990	0
518	20230601	115400	16617855	4990	4990	4990	4990	0
519	20230601	115300	16617855	4990	4990	4990	4990	0
520	20230601	115200	16617855	4990	4990	4990	4990	0
521	20230601	115100	16617855	4990	4990	4990	4990	0
522	20230601	115000	16617855	4990	4990	4990	4990	0
523	20230601	114900	16617855	4990	4990	4990	4990	0
524	20230601	114800	16617855	4990	4990	4990	4990	0
525	20230601	114700	16617855	4990	4990	4990	4990	0
526	20230601	114600	16617855	4990	4990	4990	4990	0
527	20230601	114500	16617855	4990	4990	4990	4990	0
528	20230601	114400	16617855	4990	4990	4990	4990	0
529	20230601	114300	16617855	4990	4990	4990	4990	0
530	20230601	114200	16617855	4990	4990	4990	4990	0
531	20230601	114100	16617855	4990	4990	4990	4990	0
532	20230601	114000	16617855	4990	4990	4990	4990	0
533	20230601	113900	16617855	4990	4990	4990	4990	0
534	20230601	113800	16617855	4990	4990	4990	4990	0
535	20230601	113700	16617855	4990	4990	4990	4990	0
536	20230601	113600	16617855	4990	4990	4990	4990	0
537	20230601	113500	16617855	4990	4990	4990	4990	0
538	20230601	113400	16617855	4990	4990	4990	4990	0
539	20230601	113300	16617855	4990	4990	4990	4990	0
540	20230601	113200	16617855	4990	4990	4990	4990	0
541	20230601	113100	16617855	4990	4990	4990	4990	0
542	20230601	113000	16617855	4990	4990	4990	4990	0
543	20230601	112900	16617855	4990	4990	4990	4990	0
544	20230601	112800	16617855	4990	4990	4990	4990	0
545	20230601	112700	16617855	4990	4990	4990	4990	0
546	20230601	112600	16617855	4990	4990	4990	4990	0
547	20230601	112500	16617855	4990	4990	4990	4990	40
548	20230601	112400	16418255	4990	4990	4990	4990	0
549	20230601	112300	16418255	4990	4990	4990	4990	0
550	20230601	112200	16418255	4990	4990	4990	4990	0
551	20230601	112100	16418255	4990	4990	4990	4990	1
552	20230601	112000	16413265	4985	4985	4985	4985	0
553	20230601	111900	16413265	4985	4985	4985	4985	0
554	20230601	111800	16413265	4985	4985	4985	4985	0
555	20230601	111700	16413265	4985	4985	4985	4985	0
556	20230601	111600	16413265	4985	4985	4985	4985	0
557	20230601	111500	16413265	4985	4985	4985	4985	0
558	20230601	111400	16413265	4985	4985	4985	4985	0
559	20230601	111300	16413265	4985	4985	4985	4985	0
560	20230601	111200	16413265	4985	4985	4985	4985	0
561	20230601	111100	16413265	4985	4985	4985	4985	0
562	20230601	111000	16413265	4985	4985	4985	4985	0
563	20230601	110900	16413265	4985	4985	4985	4985	1
564	20230601	110800	16408280	4990	4990	4990	4990	0
565	20230601	110700	16408280	4990	4990	4990	4990	0
566	20230601	110600	16408280	4990	4990	4990	4990	0
567	20230601	110500	16408280	4990	4990	4990	4990	33
568	20230601	110400	16243610	4990	4990	4990	4990	0
569	20230601	110300	16243610	4990	4990	4990	4990	0
570	20230601	110200	16243610	4990	4990	4990	4990	0
571	20230601	110100	16243610	4990	4990	4990	4990	4
572	20230601	110000	16223650	4990	4990	4990	4990	0
573	20230601	105900	16223650	4990	4990	4990	4990	0
574	20230601	105800	16223650	4990	4990	4990	4990	0
575	20230601	105700	16223650	4990	4990	4990	4990	0
576	20230601	105600	16223650	4990	4990	4990	4990	0
577	20230601	105500	16223650	4990	4990	4990	4990	0
578	20230601	105400	16223650	4990	4990	4990	4990	28
579	20230601	105300	16083930	5000	5000	5000	5000	0
580	20230601	105200	16083930	5000	5000	5000	5000	0
581	20230601	105100	16083930	5000	5000	5000	5000	0
582	20230601	105000	16083930	5000	5000	5000	5000	0
583	20230601	104900	16083930	5000	5000	5000	5000	0
584	20230601	104800	16083930	5000	5000	5000	5000	0
585	20230601	104700	16083930	5000	5000	5000	5000	0
586	20230601	104600	16083930	5000	5000	5000	5000	0
587	20230601	104500	16083930	5000	5000	5000	5000	20
588	20230601	104400	15983930	5000	5000	5000	5000	0
589	20230601	104300	15983930	5000	5000	5000	5000	0
590	20230601	104200	15983930	5000	5000	5000	5000	0
591	20230601	104100	15983930	5000	5000	5000	5000	0
592	20230601	104000	15983930	5000	5000	5000	5000	0
593	20230601	103900	15983930	5000	5000	5000	5000	0
594	20230601	103800	15983930	5000	5000	5000	5000	0
595	20230601	103700	15983930	5000	5000	5000	5000	20
596	20230601	103600	15883930	5000	5000	5000	5000	0
597	20230601	103500	15883930	5000	5000	5000	5000	0
598	20230601	103400	15883930	5000	5000	5000	5000	0
599	20230601	103300	15883930	5000	5000	5000	5000	100
600	20230601	103200	15383930	5000	5000	5000	5000	0
601	20230601	103100	15383930	5000	5000	5000	5000	0
602	20230601	103000	15383930	5000	5000	5000	5000	0
603	20230601	102900	15383930	5000	5000	5000	5000	0
604	20230601	102800	15383930	5000	5000	5000	5000	0
605	20230601	102700	15383930	5000	5000	5000	5000	0
606	20230601	102600	15383930	5000	5000	5000	5000	0
607	20230601	102500	15383930	5000	5000	5000	5000	0
608	20230601	102400	15383930	5000	5000	5000	5000	0
609	20230601	102300	15383930	5000	5000	5000	5000	4
610	20230601	102200	15363930	5000	5000	5000	5000	0
611	20230601	102100	15363930	5000	5000	5000	5000	0
612	20230601	102000	15363930	5000	5000	5000	5000	0
613	20230601	101900	15363930	5000	5000	5000	5000	15
614	20230601	101800	15288930	5010	5010	5010	5010	0
615	20230601	101700	15288930	5010	5010	5010	5010	0
616	20230601	101600	15288930	5010	5010	5010	5010	0
617	20230601	101500	15288930	5010	5010	5010	5010	0
618	20230601	101400	15288930	5010	5010	5010	5010	0
619	20230601	101300	15288930	5010	5010	5010	5010	556
620	20230601	101200	12503370	5030	5030	5030	5030	0
621	20230601	101100	12503370	5030	5030	5030	5030	0
622	20230601	101000	12503370	5030	5030	5030	5030	0
623	20230601	100900	12503370	5030	5030	5030	5030	0
624	20230601	100800	12503370	5030	5030	5030	5030	0
625	20230601	100700	12503370	5030	5030	5030	5030	0
626	20230601	100600	12503370	5030	5030	5030	5030	0
627	20230601	100500	12503370	5030	5030	5030	5030	0
628	20230601	100400	12503370	5030	5030	5030	5030	0
629	20230601	100300	12503370	5030	5030	5030	5030	0
630	20230601	100200	12503370	5030	5030	5030	5030	0
631	20230601	100100	12503370	5030	5030	5030	5030	0
632	20230601	100000	12503370	5030	5030	5030	5030	0
633	20230601	095900	12503370	5030	5030	5030	5030	0
634	20230601	095800	12503370	5030	5030	5030	5030	1
635	20230601	095700	12498340	5010	5010	5010	5010	243
636	20230601	095600	11280910	5010	5010	5010	5010	0
637	20230601	095500	11280910	5010	5010	5010	5010	0
638	20230601	095400	11280910	5010	5010	5010	5010	5
639	20230601	095300	11255860	5010	5010	5010	5010	0
640	20230601	095200	11255860	5010	5010	5010	5010	0
641	20230601	095100	11255860	5010	5010	5010	5010	3
642	20230601	095000	11240830	5030	5030	5030	5030	0
643	20230601	094900	11240830	5030	5030	5030	5030	0
644	20230601	094800	11240830	5030	5030	5030	5030	0
645	20230601	094700	11240830	5030	5030	5030	5030	0
646	20230601	094600	11240830	5030	5030	5030	5030	0
647	20230601	094500	11240830	5030	5030	5030	5030	0
648	20230601	094400	11240830	5030	5030	5030	5030	0
649	20230601	094300	11240830	5030	5030	5030	5030	0
650	20230601	094200	11240830	5030	5030	5030	5030	0
651	20230601	094100	11240830	5030	5030	5030	5030	0
652	20230601	094000	11240830	5030	5030	5030	5030	0
653	20230601	093900	11240830	5030	5030	5030	5030	0
654	20230601	093800	11240830	5030	5030	5030	5030	0
655	20230601	093700	11240830	5030	5030	5030	5030	0
656	20230601	093600	11240830	5030	5040	5040	5020	136
657	20230601	093500	10558080	5020	5020	5020	5020	0
658	20230601	093400	10558080	5020	5020	5020	5020	0
659	20230601	093300	10558080	5020	5020	5020	5020	0
660	20230601	093200	10558080	5020	5020	5020	5020	0
661	20230601	093100	10558080	5020	5020	5020	5020	2
662	20230601	093000	10548040	5040	5040	5040	5040	0
663	20230601	092900	10548040	5040	5040	5040	5040	0
664	20230601	092800	10548040	5040	5040	5040	5040	727
665	20230601	092700	6883960	5050	5050	5050	5050	0
666	20230601	092600	6883960	5050	5050	5050	5050	0
667	20230601	092500	6883960	5050	5050	5050	5050	0
668	20230601	092400	6883960	5050	5050	5050	5050	6
669	20230601	092300	6853660	5050	5050	5050	5050	4
670	20230601	092200	6833460	5050	5070	5070	5050	11
671	20230601	092100	6777710	5050	5050	5050	5050	1073
672	20230601	092000	1359060	5010	5010	5010	5010	0
673	20230601	091900	1359060	5010	5010	5010	5010	0
674	20230601	091800	1359060	5010	5010	5010	5010	1
675	20230601	091700	1354050	5080	5000	5090	5000	55
676	20230601	091600	1075840	4995	4995	4995	4995	1
677	20230601	091500	1070845	4985	4985	4985	4985	56
678	20230601	091400	791685	4970	4970	4970	4970	0
679	20230601	091300	791685	4970	4970	4970	4970	26
680	20230601	091200	662465	4985	4985	4985	4985	0
681	20230601	091100	662465	4985	4985	4985	4985	0
682	20230601	091000	662465	4985	4985	4985	4985	0
683	20230601	090900	662465	4985	4980	4985	4980	20
684	20230601	090800	562770	4985	4985	4985	4985	0
685	20230601	090700	562770	4985	4985	4985	4985	0
686	20230601	090600	562770	4985	4985	4985	4985	0
687	20230601	090500	562770	4985	4985	4985	4985	0
688	20230601	090400	562770	4985	4985	4985	4985	0
689	20230601	090300	562770	4985	4985	4985	4985	0
690	20230601	090200	562770	4985	4985	4985	4985	6
691	20230601	090100	532860	4980	4980	4980	4980	0
692	20230601	090000	532860	4980	4980	4980	4980	107