KissMeData/054670/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204000	331210830	9200	9200	9200	9200	475
3	20230601	203900	331210830	9200	9200	9200	9200	0
4	20230601	203800	331210830	9200	9200	9200	9200	0
5	20230601	203700	331210830	9200	9200	9200	9200	0
6	20230601	203600	331210830	9200	9200	9200	9200	0
7	20230601	203500	331210830	9200	9200	9200	9200	0
8	20230601	203400	331210830	9200	9200	9200	9200	0
9	20230601	203300	331210830	9200	9200	9200	9200	0
10	20230601	203200	331210830	9200	9200	9200	9200	0
11	20230601	203100	331210830	9200	9200	9200	9200	0
12	20230601	203000	331210830	9200	9200	9200	9200	0
13	20230601	202900	331210830	9200	9200	9200	9200	0
14	20230601	202800	331210830	9200	9200	9200	9200	0
15	20230601	202700	331210830	9200	9200	9200	9200	0
16	20230601	202600	331210830	9200	9200	9200	9200	0
17	20230601	202500	331210830	9200	9200	9200	9200	0
18	20230601	202400	331210830	9200	9200	9200	9200	0
19	20230601	202300	331210830	9200	9200	9200	9200	0
20	20230601	202200	331210830	9200	9200	9200	9200	0
21	20230601	202100	331210830	9200	9200	9200	9200	0
22	20230601	202000	331210830	9200	9200	9200	9200	0
23	20230601	201900	331210830	9200	9200	9200	9200	0
24	20230601	201800	331210830	9200	9200	9200	9200	0
25	20230601	201700	331210830	9200	9200	9200	9200	0
26	20230601	201600	331210830	9200	9200	9200	9200	0
27	20230601	201500	331210830	9200	9200	9200	9200	0
28	20230601	201400	331210830	9200	9200	9200	9200	0
29	20230601	201300	331210830	9200	9200	9200	9200	0
30	20230601	201200	331210830	9200	9200	9200	9200	0
31	20230601	201100	331210830	9200	9200	9200	9200	0
32	20230601	201000	331210830	9200	9200	9200	9200	475
33	20230601	200900	331210830	9200	9200	9200	9200	0
34	20230601	200800	331210830	9200	9200	9200	9200	0
35	20230601	200700	331210830	9200	9200	9200	9200	0
36	20230601	200600	331210830	9200	9200	9200	9200	0
37	20230601	200500	331210830	9200	9200	9200	9200	0
38	20230601	200400	331210830	9200	9200	9200	9200	0
39	20230601	200300	331210830	9200	9200	9200	9200	0
40	20230601	200200	331210830	9200	9200	9200	9200	0
41	20230601	200100	331210830	9200	9200	9200	9200	0
42	20230601	200000	331210830	9200	9200	9200	9200	0
43	20230601	195900	331210830	9200	9200	9200	9200	0
44	20230601	195800	331210830	9200	9200	9200	9200	0
45	20230601	195700	331210830	9200	9200	9200	9200	0
46	20230601	195600	331210830	9200	9200	9200	9200	0
47	20230601	195500	331210830	9200	9200	9200	9200	0
48	20230601	195400	331210830	9200	9200	9200	9200	0
49	20230601	195300	331210830	9200	9200	9200	9200	0
50	20230601	195200	331210830	9200	9200	9200	9200	0
51	20230601	195100	331210830	9200	9200	9200	9200	0
52	20230601	195000	331210830	9200	9200	9200	9200	0
53	20230601	194900	331210830	9200	9200	9200	9200	0
54	20230601	194800	331210830	9200	9200	9200	9200	0
55	20230601	194700	331210830	9200	9200	9200	9200	0
56	20230601	194600	331210830	9200	9200	9200	9200	0
57	20230601	194500	331210830	9200	9200	9200	9200	0
58	20230601	194400	331210830	9200	9200	9200	9200	0
59	20230601	194300	331210830	9200	9200	9200	9200	0
60	20230601	194200	331210830	9200	9200	9200	9200	0
61	20230601	194100	331210830	9200	9200	9200	9200	0
62	20230601	194000	331210830	9200	9200	9200	9200	475
63	20230601	193900	331210830	9200	9200	9200	9200	0
64	20230601	193800	331210830	9200	9200	9200	9200	0
65	20230601	193700	331210830	9200	9200	9200	9200	0
66	20230601	193600	331210830	9200	9200	9200	9200	0
67	20230601	193500	331210830	9200	9200	9200	9200	0
68	20230601	193400	331210830	9200	9200	9200	9200	0
69	20230601	193300	331210830	9200	9200	9200	9200	0
70	20230601	193200	331210830	9200	9200	9200	9200	0
71	20230601	193100	331210830	9200	9200	9200	9200	0
72	20230601	193000	331210830	9200	9200	9200	9200	0
73	20230601	192900	331210830	9200	9200	9200	9200	0
74	20230601	192800	331210830	9200	9200	9200	9200	0
75	20230601	192700	331210830	9200	9200	9200	9200	0
76	20230601	192600	331210830	9200	9200	9200	9200	0
77	20230601	192500	331210830	9200	9200	9200	9200	0
78	20230601	192400	331210830	9200	9200	9200	9200	0
79	20230601	192300	331210830	9200	9200	9200	9200	0
80	20230601	192200	331210830	9200	9200	9200	9200	0
81	20230601	192100	331210830	9200	9200	9200	9200	0
82	20230601	192000	331210830	9200	9200	9200	9200	0
83	20230601	191900	331210830	9200	9200	9200	9200	0
84	20230601	191800	331210830	9200	9200	9200	9200	0
85	20230601	191700	331210830	9200	9200	9200	9200	0
86	20230601	191600	331210830	9200	9200	9200	9200	0
87	20230601	191500	331210830	9200	9200	9200	9200	0
88	20230601	191400	331210830	9200	9200	9200	9200	0
89	20230601	191300	331210830	9200	9200	9200	9200	0
90	20230601	191200	331210830	9200	9200	9200	9200	0
91	20230601	191100	331210830	9200	9200	9200	9200	0
92	20230601	191000	331210830	9200	9200	9200	9200	475
93	20230601	190900	331210830	9200	9200	9200	9200	0
94	20230601	190800	331210830	9200	9200	9200	9200	0
95	20230601	190700	331210830	9200	9200	9200	9200	0
96	20230601	190600	331210830	9200	9200	9200	9200	0
97	20230601	190500	331210830	9200	9200	9200	9200	0
98	20230601	190400	331210830	9200	9200	9200	9200	0
99	20230601	190300	331210830	9200	9200	9200	9200	0
100	20230601	190200	331210830	9200	9200	9200	9200	0
101	20230601	190100	331210830	9200	9200	9200	9200	0
102	20230601	190000	331210830	9200	9200	9200	9200	0
103	20230601	185900	331210830	9200	9200	9200	9200	0
104	20230601	185800	331210830	9200	9200	9200	9200	0
105	20230601	185700	331210830	9200	9200	9200	9200	0
106	20230601	185600	331210830	9200	9200	9200	9200	0
107	20230601	185500	331210830	9200	9200	9200	9200	0
108	20230601	185400	331210830	9200	9200	9200	9200	0
109	20230601	185300	331210830	9200	9200	9200	9200	0
110	20230601	185200	331210830	9200	9200	9200	9200	0
111	20230601	185100	331210830	9200	9200	9200	9200	0
112	20230601	185000	331210830	9200	9200	9200	9200	0
113	20230601	184900	331210830	9200	9200	9200	9200	0
114	20230601	184800	331210830	9200	9200	9200	9200	0
115	20230601	184700	331210830	9200	9200	9200	9200	0
116	20230601	184600	331210830	9200	9200	9200	9200	0
117	20230601	184500	331210830	9200	9200	9200	9200	0
118	20230601	184400	331210830	9200	9200	9200	9200	0
119	20230601	184300	331210830	9200	9200	9200	9200	0
120	20230601	184200	331210830	9200	9200	9200	9200	0
121	20230601	184100	331210830	9200	9200	9200	9200	0
122	20230601	184000	331210830	9200	9200	9200	9200	475
123	20230601	183900	331210830	9200	9200	9200	9200	0
124	20230601	183800	331210830	9200	9200	9200	9200	0
125	20230601	183700	331210830	9200	9200	9200	9200	0
126	20230601	183600	331210830	9200	9200	9200	9200	0
127	20230601	183500	331210830	9200	9200	9200	9200	0
128	20230601	183400	331210830	9200	9200	9200	9200	0
129	20230601	183300	331210830	9200	9200	9200	9200	0
130	20230601	183200	331210830	9200	9200	9200	9200	0
131	20230601	183100	331210830	9200	9200	9200	9200	0
132	20230601	183000	331210830	9200	9200	9200	9200	0
133	20230601	182900	331210830	9200	9200	9200	9200	0
134	20230601	182800	331210830	9200	9200	9200	9200	0
135	20230601	182700	331210830	9200	9200	9200	9200	0
136	20230601	182600	331210830	9200	9200	9200	9200	0
137	20230601	182500	331210830	9200	9200	9200	9200	0
138	20230601	182400	331210830	9200	9200	9200	9200	0
139	20230601	182300	331210830	9200	9200	9200	9200	0
140	20230601	182200	331210830	9200	9200	9200	9200	0
141	20230601	182100	331210830	9200	9200	9200	9200	0
142	20230601	182000	331210830	9200	9200	9200	9200	0
143	20230601	181900	331210830	9200	9200	9200	9200	0
144	20230601	181800	331210830	9200	9200	9200	9200	0
145	20230601	181700	331210830	9200	9200	9200	9200	0
146	20230601	181600	331210830	9200	9200	9200	9200	0
147	20230601	181500	331210830	9200	9200	9200	9200	0
148	20230601	181400	331210830	9200	9200	9200	9200	0
149	20230601	181300	331210830	9200	9200	9200	9200	0
150	20230601	181200	331210830	9200	9200	9200	9200	0
151	20230601	181100	331210830	9200	9200	9200	9200	0
152	20230601	181000	331210830	9200	9200	9200	9200	475
153	20230601	180900	331210830	9200	9200	9200	9200	0
154	20230601	180800	331210830	9200	9200	9200	9200	0
155	20230601	180700	331210830	9200	9200	9200	9200	0
156	20230601	180600	331210830	9200	9200	9200	9200	0
157	20230601	180500	331210830	9200	9200	9200	9200	0
158	20230601	180400	331210830	9200	9200	9200	9200	0
159	20230601	180300	331210830	9200	9200	9200	9200	0
160	20230601	180200	331210830	9200	9200	9200	9200	0
161	20230601	180100	331210830	9200	9200	9200	9200	0
162	20230601	180000	331210830	9200	9200	9200	9200	0
163	20230601	175900	331210830	9200	9200	9200	9200	0
164	20230601	175800	331210830	9200	9200	9200	9200	0
165	20230601	175700	331210830	9200	9200	9200	9200	0
166	20230601	175600	331210830	9200	9200	9200	9200	0
167	20230601	175500	331210830	9200	9200	9200	9200	0
168	20230601	175400	331210830	9200	9200	9200	9200	0
169	20230601	175300	331210830	9200	9200	9200	9200	0
170	20230601	175200	331210830	9200	9200	9200	9200	0
171	20230601	175100	331210830	9200	9200	9200	9200	0
172	20230601	175000	331210830	9200	9200	9200	9200	0
173	20230601	174900	331210830	9200	9200	9200	9200	0
174	20230601	174800	331210830	9200	9200	9200	9200	0
175	20230601	174700	331210830	9200	9200	9200	9200	0
176	20230601	174600	331210830	9200	9200	9200	9200	0
177	20230601	174500	331210830	9200	9200	9200	9200	0
178	20230601	174400	331210830	9200	9200	9200	9200	0
179	20230601	174300	331210830	9200	9200	9200	9200	0
180	20230601	174200	331210830	9200	9200	9200	9200	0
181	20230601	174100	331210830	9200	9200	9200	9200	0
182	20230601	174000	331210830	9200	9200	9200	9200	475
183	20230601	173900	331210830	9200	9200	9200	9200	0
184	20230601	173800	331210830	9200	9200	9200	9200	0
185	20230601	173700	331210830	9200	9200	9200	9200	0
186	20230601	173600	331210830	9200	9200	9200	9200	0
187	20230601	173500	331210830	9200	9200	9200	9200	0
188	20230601	173400	331210830	9200	9200	9200	9200	0
189	20230601	173300	331210830	9200	9200	9200	9200	0
190	20230601	173200	331210830	9200	9200	9200	9200	0
191	20230601	173100	331210830	9200	9200	9200	9200	0
192	20230601	173000	331210830	9200	9200	9200	9200	0
193	20230601	172900	331210830	9200	9200	9200	9200	0
194	20230601	172800	331210830	9200	9200	9200	9200	0
195	20230601	172700	331210830	9200	9200	9200	9200	0
196	20230601	172600	331210830	9200	9200	9200	9200	0
197	20230601	172500	331210830	9200	9200	9200	9200	0
198	20230601	172400	331210830	9200	9200	9200	9200	0
199	20230601	172300	331210830	9200	9200	9200	9200	0
200	20230601	172200	331210830	9200	9200	9200	9200	0
201	20230601	172100	331210830	9200	9200	9200	9200	0
202	20230601	172000	331210830	9200	9200	9200	9200	0
203	20230601	171900	331210830	9200	9200	9200	9200	0
204	20230601	171800	331210830	9200	9200	9200	9200	0
205	20230601	171700	331210830	9200	9200	9200	9200	0
206	20230601	171600	331210830	9200	9200	9200	9200	0
207	20230601	171500	331210830	9200	9200	9200	9200	0
208	20230601	171400	331210830	9200	9200	9200	9200	0
209	20230601	171300	331210830	9200	9200	9200	9200	0
210	20230601	171200	331210830	9200	9200	9200	9200	0
211	20230601	171100	331210830	9200	9200	9200	9200	0
212	20230601	171000	331210830	9200	9200	9200	9200	475
213	20230601	170900	331210830	9200	9200	9200	9200	0
214	20230601	170800	331210830	9200	9200	9200	9200	0
215	20230601	170700	331210830	9200	9200	9200	9200	0
216	20230601	170600	331210830	9200	9200	9200	9200	0
217	20230601	170500	331210830	9200	9200	9200	9200	0
218	20230601	170400	331210830	9200	9200	9200	9200	0
219	20230601	170300	331210830	9200	9200	9200	9200	0
220	20230601	170200	331210830	9200	9200	9200	9200	0
221	20230601	170100	331210830	9200	9200	9200	9200	0
222	20230601	170000	331210830	9200	9200	9200	9200	0
223	20230601	165900	331210830	9200	9200	9200	9200	0
224	20230601	165800	331210830	9200	9200	9200	9200	0
225	20230601	165700	331210830	9200	9200	9200	9200	0
226	20230601	165600	331210830	9200	9200	9200	9200	0
227	20230601	165500	331210830	9200	9200	9200	9200	0
228	20230601	165400	331210830	9200	9200	9200	9200	0
229	20230601	165300	331210830	9200	9200	9200	9200	0
230	20230601	165200	331210830	9200	9200	9200	9200	0
231	20230601	165100	331210830	9200	9200	9200	9200	0
232	20230601	165000	331210830	9200	9200	9200	9200	0
233	20230601	164900	331210830	9200	9200	9200	9200	0
234	20230601	164800	331210830	9200	9200	9200	9200	0
235	20230601	164700	331210830	9200	9200	9200	9200	0
236	20230601	164600	331210830	9200	9200	9200	9200	0
237	20230601	164500	331210830	9200	9200	9200	9200	0
238	20230601	164400	331210830	9200	9200	9200	9200	0
239	20230601	164300	331210830	9200	9200	9200	9200	0
240	20230601	164200	331210830	9200	9200	9200	9200	0
241	20230601	164100	331210830	9200	9200	9200	9200	0
242	20230601	164000	331210830	9200	9200	9200	9200	475
243	20230601	163900	331210830	9200	9200	9200	9200	0
244	20230601	163800	331210830	9200	9200	9200	9200	0
245	20230601	163700	331210830	9200	9200	9200	9200	0
246	20230601	163600	331210830	9200	9200	9200	9200	0
247	20230601	163500	331210830	9200	9200	9200	9200	0
248	20230601	163400	331210830	9200	9200	9200	9200	0
249	20230601	163300	331210830	9200	9200	9200	9200	0
250	20230601	163200	331210830	9200	9200	9200	9200	0
251	20230601	163100	331210830	9200	9200	9200	9200	0
252	20230601	163000	331210830	9200	9200	9200	9200	0
253	20230601	162900	331210830	9200	9200	9200	9200	0
254	20230601	162800	331210830	9200	9200	9200	9200	0
255	20230601	162700	331210830	9200	9200	9200	9200	0
256	20230601	162600	331210830	9200	9200	9200	9200	0
257	20230601	162500	331210830	9200	9200	9200	9200	0
258	20230601	162400	331210830	9200	9200	9200	9200	0
259	20230601	162300	331210830	9200	9200	9200	9200	0
260	20230601	162200	331210830	9200	9200	9200	9200	0
261	20230601	162100	331210830	9200	9200	9200	9200	0
262	20230601	162000	331210830	9200	9200	9200	9200	0
263	20230601	161900	331210830	9200	9200	9200	9200	0
264	20230601	161800	331210830	9200	9200	9200	9200	0
265	20230601	161700	331210830	9200	9200	9200	9200	0
266	20230601	161600	331210830	9200	9200	9200	9200	0
267	20230601	161500	331210830	9200	9200	9200	9200	0
268	20230601	161400	331210830	9200	9200	9200	9200	0
269	20230601	161300	331210830	9200	9200	9200	9200	0
270	20230601	161200	331210830	9200	9200	9200	9200	0
271	20230601	161100	331210830	9200	9200	9200	9200	0
272	20230601	161000	331210830	9200	9200	9200	9200	475
273	20230601	160900	331210830	9200	9200	9200	9200	0
274	20230601	160800	331210830	9200	9200	9200	9200	0
275	20230601	160700	331210830	9200	9200	9200	9200	0
276	20230601	160600	331210830	9200	9200	9200	9200	0
277	20230601	160500	331210830	9200	9200	9200	9200	0
278	20230601	160400	331210830	9200	9200	9200	9200	0
279	20230601	160300	331210830	9200	9200	9200	9200	0
280	20230601	160200	331210830	9200	9200	9200	9200	0
281	20230601	160100	331210830	9200	9200	9200	9200	0
282	20230601	160000	331210830	9200	9200	9200	9200	0
283	20230601	155900	331210830	9200	9200	9200	9200	0
284	20230601	155800	331210830	9200	9200	9200	9200	0
285	20230601	155700	331210830	9200	9200	9200	9200	0
286	20230601	155600	331210830	9200	9200	9200	9200	0
287	20230601	155500	331210830	9200	9200	9200	9200	0
288	20230601	155400	331210830	9200	9200	9200	9200	0
289	20230601	155300	331210830	9200	9200	9200	9200	0
290	20230601	155200	331210830	9200	9200	9200	9200	0
291	20230601	155100	331210830	9200	9200	9200	9200	0
292	20230601	155000	331210830	9200	9200	9200	9200	0
293	20230601	154900	331210830	9200	9200	9200	9200	0
294	20230601	154800	331210830	9200	9200	9200	9200	0
295	20230601	154700	331210830	9200	9200	9200	9200	0
296	20230601	154600	331210830	9200	9200	9200	9200	0
297	20230601	154500	331210830	9200	9200	9200	9200	0
298	20230601	154400	331210830	9200	9200	9200	9200	0
299	20230601	154300	331210830	9200	9200	9200	9200	0
300	20230601	154200	331210830	9200	9200	9200	9200	0
301	20230601	154100	331210830	9200	9200	9200	9200	0
302	20230601	154000	331210830	9200	9200	9200	9200	475
303	20230601	153900	331210830	9200	9200	9200	9200	0
304	20230601	153800	331210830	9200	9200	9200	9200	0
305	20230601	153700	331210830	9200	9200	9200	9200	0
306	20230601	153600	331210830	9200	9200	9200	9200	0
307	20230601	153500	331210830	9200	9200	9200	9200	0
308	20230601	153400	331210830	9200	9200	9200	9200	0
309	20230601	153300	331210830	9200	9200	9200	9200	0
310	20230601	153200	331210830	9200	9200	9200	9200	0
311	20230601	153100	331210830	9200	9200	9200	9200	0
312	20230601	153000	331210830	9200	9200	9200	9200	475
313	20230601	152900	326840830	9210	9210	9210	9210	0
314	20230601	152800	326840830	9210	9210	9210	9210	0
315	20230601	152700	326840830	9210	9210	9210	9210	0
316	20230601	152600	326840830	9210	9210	9210	9210	0
317	20230601	152500	326840830	9210	9210	9210	9210	0
318	20230601	152400	326840830	9210	9210	9210	9210	0
319	20230601	152300	326840830	9210	9210	9210	9210	0
320	20230601	152200	326840830	9210	9210	9210	9210	0
321	20230601	152100	326840830	9210	9210	9210	9210	0
322	20230601	152000	326840830	9210	9210	9210	9210	0
323	20230601	151900	326840830	9210	9210	9210	9210	61
324	20230601	151800	326279020	9210	9200	9210	9200	238
325	20230601	151700	324089030	9210	9200	9210	9200	153
326	20230601	151600	322681340	9210	9210	9210	9210	0
327	20230601	151500	322681340	9210	9210	9210	9210	10
328	20230601	151400	322589240	9210	9220	9220	9210	15
329	20230601	151300	322451040	9220	9220	9220	9220	10
330	20230601	151200	322358840	9220	9220	9220	9200	23
331	20230601	151100	322146920	9220	9210	9220	9210	245
332	20230601	151000	319888130	9220	9220	9220	9210	70
333	20230601	150900	319242760	9210	9210	9210	9210	11
334	20230601	150800	319141450	9210	9210	9210	9210	0
335	20230601	150700	319141450	9210	9210	9210	9210	0
336	20230601	150600	319141450	9210	9210	9210	9210	0
337	20230601	150500	319141450	9210	9210	9210	9210	0
338	20230601	150400	319141450	9210	9210	9210	9210	1
339	20230601	150300	319132240	9210	9210	9210	9210	0
340	20230601	150200	319132240	9210	9210	9210	9210	1
341	20230601	150100	319123030	9170	9220	9220	9170	102
342	20230601	150000	318186600	9220	9220	9220	9220	11
343	20230601	145900	318085180	9230	9230	9230	9230	0
344	20230601	145800	318085180	9230	9230	9230	9230	0
345	20230601	145700	318085180	9230	9230	9230	9230	0
346	20230601	145600	318085180	9230	9230	9230	9230	0
347	20230601	145500	318085180	9230	9230	9230	9230	0
348	20230601	145400	318085180	9230	9230	9230	9230	0
349	20230601	145300	318085180	9230	9230	9230	9230	0
350	20230601	145200	318085180	9230	9230	9230	9230	0
351	20230601	145100	318085180	9230	9230	9230	9230	0
352	20230601	145000	318085180	9230	9230	9230	9230	0
353	20230601	144900	318085180	9230	9230	9230	9230	1
354	20230601	144800	318075950	9170	9170	9170	9170	1
355	20230601	144700	318066780	9160	9180	9230	9160	601
356	20230601	144600	312557480	9160	9220	9220	9160	2000
357	20230601	144500	294204770	9230	9230	9230	9230	44
358	20230601	144400	293798650	9250	9250	9250	9250	0
359	20230601	144300	293798650	9250	9250	9250	9250	0
360	20230601	144200	293798650	9250	9250	9250	9250	0
361	20230601	144100	293798650	9250	9250	9250	9250	0
362	20230601	144000	293798650	9250	9250	9250	9250	0
363	20230601	143900	293798650	9250	9250	9250	9250	0
364	20230601	143800	293798650	9250	9250	9250	9250	0
365	20230601	143700	293798650	9250	9250	9250	9250	0
366	20230601	143600	293798650	9250	9250	9250	9250	0
367	20230601	143500	293798650	9250	9250	9250	9250	16
368	20230601	143400	293650650	9250	9250	9250	9250	0
369	20230601	143300	293650650	9250	9250	9250	9250	0
370	20230601	143200	293650650	9250	9250	9250	9250	0
371	20230601	143100	293650650	9250	9250	9250	9250	0
372	20230601	143000	293650650	9250	9240	9250	9240	609
373	20230601	142900	288023440	9240	9240	9240	9240	0
374	20230601	142800	288023440	9240	9240	9240	9240	1
375	20230601	142700	288014200	9260	9260	9260	9260	1
376	20230601	142600	288004940	9240	9240	9240	9240	1
377	20230601	142500	287995700	9260	9260	9260	9240	14
378	20230601	142400	287866100	9260	9260	9260	9260	1
379	20230601	142300	287856840	9250	9250	9250	9250	0
380	20230601	142200	287856840	9250	9250	9250	9250	72
381	20230601	142100	287190840	9250	9250	9250	9250	128
382	20230601	142000	286006840	9200	9200	9200	9200	0
383	20230601	141900	286006840	9200	9220	9220	9200	114
384	20230601	141800	284956320	9220	9230	9250	9220	36
385	20230601	141700	284624320	9230	9230	9230	9230	0
386	20230601	141600	284624320	9230	9230	9230	9230	0
387	20230601	141500	284624320	9230	9230	9230	9230	0
388	20230601	141400	284624320	9230	9230	9230	9230	0
389	20230601	141300	284624320	9230	9230	9230	9230	25
390	20230601	141200	284393570	9230	9230	9230	9230	1
391	20230601	141100	284384340	9250	9250	9250	9250	0
392	20230601	141000	284384340	9250	9250	9250	9250	0
393	20230601	140900	284384340	9250	9250	9250	9250	0
394	20230601	140800	284384340	9250	9250	9250	9250	0
395	20230601	140700	284384340	9250	9250	9250	9250	4
396	20230601	140600	284347340	9250	9250	9250	9250	10
397	20230601	140500	284254840	9250	9250	9250	9250	2
398	20230601	140400	284236340	9220	9230	9230	9220	87
399	20230601	140300	283433950	9230	9230	9230	9230	25
400	20230601	140200	283203200	9220	9240	9240	9220	508
401	20230601	140100	278518240	9250	9250	9250	9250	0
402	20230601	140000	278518240	9250	9250	9250	9250	2
403	20230601	135900	278499740	9250	9270	9270	9250	5
404	20230601	135800	278453460	9250	9260	9260	9250	24
405	20230601	135700	278231250	9270	9270	9270	9270	1
406	20230601	135600	278221980	9260	9270	9270	9260	60
407	20230601	135500	277665920	9270	9270	9270	9270	0
408	20230601	135400	277665920	9270	9270	9270	9270	0
409	20230601	135300	277665920	9270	9270	9270	9270	0
410	20230601	135200	277665920	9270	9270	9270	9270	0
411	20230601	135100	277665920	9270	9270	9270	9270	0
412	20230601	135000	277665920	9270	9270	9270	9270	1
413	20230601	134900	277656650	9270	9270	9270	9270	0
414	20230601	134800	277656650	9270	9260	9270	9260	18
415	20230601	134700	277489960	9260	9260	9260	9260	0
416	20230601	134600	277489960	9260	9260	9260	9260	0
417	20230601	134500	277489960	9260	9270	9270	9260	22
418	20230601	134400	277286230	9260	9260	9260	9260	3
419	20230601	134300	277258450	9270	9270	9270	9270	100
420	20230601	134200	276331450	9270	9270	9270	9270	0
421	20230601	134100	276331450	9270	9270	9270	9270	0
422	20230601	134000	276331450	9270	9270	9270	9270	58
423	20230601	133900	275793790	9270	9270	9270	9270	0
424	20230601	133800	275793790	9270	9270	9270	9270	0
425	20230601	133700	275793790	9270	9270	9270	9270	100
426	20230601	133600	274866790	9270	9250	9270	9250	173
427	20230601	133500	273265300	9240	9220	9240	9220	458
428	20230601	133400	269037280	9220	9220	9220	9220	0
429	20230601	133300	269037280	9220	9220	9220	9220	0
430	20230601	133200	269037280	9220	9220	9220	9220	0
431	20230601	133100	269037280	9220	9220	9220	9220	0
432	20230601	133000	269037280	9220	9220	9220	9220	0
433	20230601	132900	269037280	9220	9220	9220	9220	51
434	20230601	132800	268567060	9220	9220	9220	9220	0
435	20230601	132700	268567060	9220	9220	9220	9220	0
436	20230601	132600	268567060	9220	9220	9220	9220	0
437	20230601	132500	268567060	9220	9220	9220	9220	77
438	20230601	132400	267857120	9220	9220	9220	9220	40
439	20230601	132300	267488320	9220	9220	9220	9220	0
440	20230601	132200	267488320	9220	9220	9220	9220	0
441	20230601	132100	267488320	9220	9220	9220	9220	83
442	20230601	132000	266723060	9230	9230	9230	9230	0
443	20230601	131900	266723060	9230	9230	9230	9230	0
444	20230601	131800	266723060	9230	9230	9230	9230	14
445	20230601	131700	266593840	9230	9230	9230	9230	1
446	20230601	131600	266584610	9220	9220	9220	9220	0
447	20230601	131500	266584610	9220	9220	9220	9220	1
448	20230601	131400	266575390	9230	9230	9230	9230	0
449	20230601	131300	266575390	9230	9230	9230	9230	0
450	20230601	131200	266575390	9230	9230	9230	9230	0
451	20230601	131100	266575390	9230	9230	9230	9230	1
452	20230601	131000	266566160	9230	9230	9230	9230	0
453	20230601	130900	266566160	9230	9230	9230	9230	0
454	20230601	130800	266566160	9230	9230	9230	9230	7
455	20230601	130700	266501550	9230	9230	9230	9230	0
456	20230601	130600	266501550	9230	9230	9230	9230	1
457	20230601	130500	266492320	9220	9220	9220	9220	0
458	20230601	130400	266492320	9220	9230	9230	9220	35
459	20230601	130300	266169570	9230	9230	9230	9230	0
460	20230601	130200	266169570	9230	9230	9230	9230	5
461	20230601	130100	266123420	9230	9230	9230	9230	0
462	20230601	130000	266123420	9230	9230	9230	9230	0
463	20230601	125900	266123420	9230	9230	9230	9230	4
464	20230601	125800	266086500	9220	9220	9220	9220	0
465	20230601	125700	266086500	9220	9220	9220	9220	10
466	20230601	125600	265994300	9230	9230	9230	9230	0
467	20230601	125500	265994300	9230	9230	9230	9230	0
468	20230601	125400	265994300	9230	9230	9230	9230	28
469	20230601	125300	265735860	9230	9230	9230	9230	0
470	20230601	125200	265735860	9230	9230	9230	9230	0
471	20230601	125100	265735860	9230	9230	9230	9230	0
472	20230601	125000	265735860	9230	9230	9230	9230	0
473	20230601	124900	265735860	9230	9230	9230	9230	162
474	20230601	124800	264240600	9240	9240	9240	9240	0
475	20230601	124700	264240600	9240	9240	9240	9240	0
476	20230601	124600	264240600	9240	9240	9240	9240	0
477	20230601	124500	264240600	9240	9240	9240	9240	0
478	20230601	124400	264240600	9240	9240	9240	9240	1
479	20230601	124300	264231360	9240	9240	9240	9240	1
480	20230601	124200	264222120	9240	9240	9240	9240	0
481	20230601	124100	264222120	9240	9240	9240	9240	0
482	20230601	124000	264222120	9240	9230	9240	9230	11
483	20230601	123900	264120580	9230	9230	9230	9230	50
484	20230601	123800	263659080	9240	9240	9240	9240	0
485	20230601	123700	263659080	9240	9240	9240	9240	0
486	20230601	123600	263659080	9240	9230	9240	9230	61
487	20230601	123500	263095450	9230	9240	9240	9230	928
488	20230601	123400	254529990	9240	9240	9240	9240	8
489	20230601	123300	254456070	9240	9240	9240	9240	0
490	20230601	123200	254456070	9240	9240	9240	9240	0
491	20230601	123100	254456070	9240	9230	9240	9230	164
492	20230601	123000	252942340	9230	9230	9230	9230	3
493	20230601	122900	252914650	9240	9240	9240	9240	30
494	20230601	122800	252637450	9240	9240	9240	9240	0
495	20230601	122700	252637450	9240	9240	9240	9240	1
496	20230601	122600	252628210	9220	9240	9240	9220	41
497	20230601	122500	252250070	9240	9240	9240	9240	0
498	20230601	122400	252250070	9240	9220	9240	9220	2
499	20230601	122300	252231610	9240	9240	9240	9240	1
500	20230601	122200	252222370	9220	9230	9230	9220	51
501	20230601	122100	251751660	9240	9240	9250	9240	72
502	20230601	122000	251085820	9240	9230	9240	9230	7
503	20230601	121900	251021200	9230	9230	9230	9230	1
504	20230601	121800	251011970	9220	9220	9220	9220	0
505	20230601	121700	251011970	9220	9220	9220	9220	0
506	20230601	121600	251011970	9220	9220	9220	9220	57
507	20230601	121500	250486430	9210	9210	9210	9210	0
508	20230601	121400	250486430	9210	9220	9220	9210	56
509	20230601	121300	249970150	9220	9220	9220	9220	14
510	20230601	121200	249841070	9220	9220	9220	9220	13
511	20230601	121100	249721210	9220	9220	9220	9220	18
512	20230601	121000	249555250	9220	9210	9220	9210	3
513	20230601	120900	249527610	9220	9200	9220	9200	12
514	20230601	120800	249417190	9200	9200	9200	9200	0
515	20230601	120700	249417190	9200	9200	9200	9200	0
516	20230601	120600	249417190	9200	9200	9200	9200	0
517	20230601	120500	249417190	9200	9200	9200	9200	0
518	20230601	120400	249417190	9200	9200	9200	9200	0
519	20230601	120300	249417190	9200	9200	9200	9200	0
520	20230601	120200	249417190	9200	9200	9200	9200	0
521	20230601	120100	249417190	9200	9200	9200	9200	0
522	20230601	120000	249417190	9200	9200	9200	9200	0
523	20230601	115900	249417190	9200	9200	9200	9200	12
524	20230601	115800	249306790	9170	9190	9190	9170	162
525	20230601	115700	247820780	9170	9190	9190	9170	1117
526	20230601	115600	237573510	9200	9190	9200	9190	7
527	20230601	115500	237509170	9210	9190	9210	9190	2
528	20230601	115400	237490770	9220	9220	9220	9220	0
529	20230601	115300	237490770	9220	9220	9220	9220	0
530	20230601	115200	237490770	9220	9220	9220	9220	0
531	20230601	115100	237490770	9220	9220	9220	9220	0
532	20230601	115000	237490770	9220	9190	9220	9180	117
533	20230601	114900	236416660	9190	9190	9190	9190	0
534	20230601	114800	236416660	9190	9190	9190	9190	0
535	20230601	114700	236416660	9190	9200	9200	9190	34
536	20230601	114600	236104150	9190	9190	9190	9190	0
537	20230601	114500	236104150	9190	9200	9200	9190	800
538	20230601	114400	228749150	9220	9220	9220	9220	0
539	20230601	114300	228749150	9220	9220	9220	9220	0
540	20230601	114200	228749150	9220	9220	9220	9220	0
541	20230601	114100	228749150	9220	9220	9220	9220	1
542	20230601	114000	228739930	9210	9200	9210	9200	237
543	20230601	113900	226559520	9210	9210	9210	9210	8
544	20230601	113800	226485840	9220	9220	9220	9220	0
545	20230601	113700	226485840	9220	9220	9220	9220	0
546	20230601	113600	226485840	9220	9220	9220	9220	5
547	20230601	113500	226439740	9220	9210	9220	9210	34
548	20230601	113400	226126590	9210	9220	9220	9210	85
549	20230601	113300	225343560	9220	9220	9220	9220	0
550	20230601	113200	225343560	9220	9220	9220	9220	0
551	20230601	113100	225343560	9220	9220	9220	9220	0
552	20230601	113000	225343560	9220	9220	9220	9220	4
553	20230601	112900	225306680	9220	9220	9220	9220	4
554	20230601	112800	225269800	9220	9220	9220	9220	1
555	20230601	112700	225260580	9220	9220	9220	9220	4
556	20230601	112600	225223700	9220	9220	9220	9220	0
557	20230601	112500	225223700	9220	9220	9220	9220	3
558	20230601	112400	225196040	9220	9220	9220	9220	1
559	20230601	112300	225186820	9220	9220	9220	9220	0
560	20230601	112200	225186820	9220	9220	9220	9220	10
561	20230601	112100	225094620	9220	9220	9220	9220	3
562	20230601	112000	225066960	9220	9220	9220	9220	0
563	20230601	111900	225066960	9220	9220	9220	9220	4
564	20230601	111800	225030080	9220	9220	9220	9220	4
565	20230601	111700	224993200	9220	9220	9220	9220	0
566	20230601	111600	224993200	9220	9220	9220	9220	6
567	20230601	111500	224937880	9220	9220	9220	9220	0
568	20230601	111400	224937880	9220	9220	9220	9220	7
569	20230601	111300	224873340	9220	9220	9220	9220	0
570	20230601	111200	224873340	9220	9220	9220	9220	1
571	20230601	111100	224864120	9220	9220	9220	9220	7
572	20230601	111000	224799580	9220	9220	9220	9220	60
573	20230601	110900	224246380	9220	9220	9220	9220	0
574	20230601	110800	224246380	9220	9220	9220	9210	9
575	20230601	110700	224163410	9220	9220	9220	9220	1
576	20230601	110600	224154190	9220	9220	9220	9220	0
577	20230601	110500	224154190	9220	9220	9220	9220	0
578	20230601	110400	224154190	9220	9220	9220	9220	107
579	20230601	110300	223167650	9220	9220	9220	9220	1
580	20230601	110200	223158430	9220	9220	9220	9220	0
581	20230601	110100	223158430	9220	9220	9220	9220	0
582	20230601	110000	223158430	9220	9210	9220	9210	4
583	20230601	105900	223121580	9210	9210	9210	9210	3
584	20230601	105800	223093950	9200	9200	9200	9200	82
585	20230601	105700	222339550	9200	9200	9200	9190	8
586	20230601	105600	222265960	9200	9200	9200	9200	0
587	20230601	105500	222265960	9200	9200	9200	9190	12
588	20230601	105400	222155600	9200	9200	9200	9200	30
589	20230601	105300	221879600	9200	9200	9200	9200	2
590	20230601	105200	221861200	9190	9190	9190	9190	93
591	20230601	105100	221006530	9190	9190	9190	9190	160
592	20230601	105000	219536130	9190	9190	9190	9190	8
593	20230601	104900	219462610	9190	9190	9190	9190	120
594	20230601	104800	218359810	9190	9190	9190	9190	11
595	20230601	104700	218258720	9190	9190	9190	9190	7
596	20230601	104600	218194390	9190	9190	9190	9190	0
597	20230601	104500	218194390	9190	9190	9190	9190	0
598	20230601	104400	218194390	9190	9180	9190	9180	55
599	20230601	104300	217689480	9180	9170	9180	9170	1020
600	20230601	104200	208326180	9180	9180	9180	9180	1
601	20230601	104100	208317000	9180	9180	9180	9180	7
602	20230601	104000	208252740	9180	9180	9180	9180	0
603	20230601	103900	208252740	9180	9180	9180	9180	1
604	20230601	103800	208243560	9170	9170	9170	9170	270
605	20230601	103700	205767660	9160	9160	9160	9160	55
606	20230601	103600	205263860	9170	9170	9170	9170	0
607	20230601	103500	205263860	9170	9170	9170	9170	6
608	20230601	103400	205208840	9170	9170	9170	9170	10
609	20230601	103300	205117140	9170	9170	9170	9170	0
610	20230601	103200	205117140	9170	9170	9170	9170	5
611	20230601	103100	205071290	9170	9170	9170	9170	6
612	20230601	103000	205016270	9170	9170	9170	9170	0
613	20230601	102900	205016270	9170	9170	9170	9170	5
614	20230601	102800	204970420	9170	9170	9170	9170	2
615	20230601	102700	204952080	9170	9170	9170	9170	3
616	20230601	102600	204924570	9170	9170	9170	9170	3
617	20230601	102500	204897060	9170	9170	9170	9160	5
618	20230601	102400	204851220	9170	9170	9170	9170	2
619	20230601	102300	204832880	9170	9170	9170	9170	2
620	20230601	102200	204814540	9170	9170	9170	9170	40
621	20230601	102100	204447740	9170	9170	9170	9170	11
622	20230601	102000	204346870	9170	9170	9170	9170	2
623	20230601	101900	204328530	9170	9170	9170	9170	4
624	20230601	101800	204291850	9170	9170	9170	9170	6
625	20230601	101700	204236830	9170	9170	9170	9170	22
626	20230601	101600	204035090	9170	9170	9170	9170	2
627	20230601	101500	204016750	9130	9130	9130	9130	0
628	20230601	101400	204016750	9130	9130	9130	9130	0
629	20230601	101300	204016750	9130	9130	9130	9130	0
630	20230601	101200	204016750	9130	9130	9130	9130	0
631	20230601	101100	204016750	9130	9160	9160	9130	70
632	20230601	101000	203377100	9170	9170	9170	9170	0
633	20230601	100900	203377100	9170	9170	9170	9170	8
634	20230601	100800	203303740	9170	9170	9170	9170	0
635	20230601	100700	203303740	9170	9170	9170	9170	17
636	20230601	100600	203147850	9170	9170	9170	9170	1
637	20230601	100500	203138680	9170	9170	9170	9170	7
638	20230601	100400	203074490	9170	9170	9170	9170	1
639	20230601	100300	203065320	9170	9170	9170	9170	8
640	20230601	100200	202991960	9170	9170	9170	9170	7
641	20230601	100100	202927770	9160	9160	9160	9160	0
642	20230601	100000	202927770	9160	9170	9170	9160	2
643	20230601	095900	202909440	9170	9170	9170	9170	0
644	20230601	095800	202909440	9170	9170	9170	9170	0
645	20230601	095700	202909440	9170	9170	9170	9170	0
646	20230601	095600	202909440	9170	9170	9170	9170	0
647	20230601	095500	202909440	9170	9110	9170	9110	24
648	20230601	095400	202690740	9110	9110	9110	9110	1
649	20230601	095300	202681630	9110	9110	9120	9110	474
650	20230601	095200	198363410	9110	9110	9110	9110	200
651	20230601	095100	196541410	9110	9140	9140	9110	220
652	20230601	095000	194535050	9110	9110	9110	9110	0
653	20230601	094900	194535050	9110	9200	9200	9110	4161
654	20230601	094800	156539080	9200	9200	9200	9200	1
655	20230601	094700	156529880	9170	9170	9170	9170	3
656	20230601	094600	156502370	9160	9160	9160	9160	9
657	20230601	094500	156419930	9170	9170	9170	9170	7
658	20230601	094400	156355740	9170	9170	9170	9170	820
659	20230601	094300	148836340	9200	9200	9200	9200	0
660	20230601	094200	148836340	9200	9180	9200	9170	19
661	20230601	094100	148661800	9200	9200	9200	9200	7
662	20230601	094000	148597400	9200	9200	9200	9200	1
663	20230601	093900	148588200	9200	9180	9200	9170	490
664	20230601	093800	144090280	9190	9190	9190	9190	0
665	20230601	093700	144090280	9190	9190	9190	9190	0
666	20230601	093600	144090280	9190	9190	9190	9190	480
667	20230601	093500	139679080	9180	9180	9180	9180	323
668	20230601	093400	136713940	9190	9190	9190	9190	0
669	20230601	093300	136713940	9190	9190	9190	9190	0
670	20230601	093200	136713940	9190	9180	9300	9180	1009
671	20230601	093100	127353960	9190	9200	9200	9190	8
672	20230601	093000	127280400	9210	9120	9300	9120	3233
673	20230601	092900	97437850	9140	9140	9140	9140	93
674	20230601	092800	96587830	9140	9140	9140	9140	1
675	20230601	092700	96578690	9130	9130	9130	9130	107
676	20230601	092600	95601780	9080	9120	9120	9080	4801
677	20230601	092500	51893330	9120	9120	9120	9120	0
678	20230601	092400	51893330	9120	9120	9120	9120	0
679	20230601	092300	51893330	9120	9120	9130	9120	733
680	20230601	092200	45207830	9120	9120	9120	9120	0
681	20230601	092100	45207830	9120	9120	9120	9120	0
682	20230601	092000	45207830	9120	9130	9130	9120	504
683	20230601	091900	40607800	9130	9130	9130	9130	180
684	20230601	091800	38964400	9130	9150	9150	9130	307
685	20230601	091700	36160390	9190	9190	9190	9190	0
686	20230601	091600	36160390	9190	9130	9190	9130	71
687	20230601	091500	35512100	9130	9160	9160	9130	2050
688	20230601	091400	16753690	9160	9160	9160	9160	25
689	20230601	091300	16524690	9150	9160	9170	9150	169
690	20230601	091200	14977760	9230	9230	9230	9160	303
691	20230601	091100	12201970	9180	9180	9180	9180	0
692	20230601	091000	12201970	9180	9200	9200	9180	91
693	20230601	090900	11364790	9200	9200	9200	9200	1
694	20230601	090800	11355590	9160	9160	9160	9160	35
695	20230601	090700	11034990	9160	9160	9160	9160	41
696	20230601	090600	10659430	9160	9170	9170	9160	106
697	20230601	090500	9687940	9240	9250	9250	9240	37
698	20230601	090400	9345810	9170	9170	9170	9170	1
699	20230601	090300	9336640	9250	9190	9250	9180	501
700	20230601	090200	4736000	9200	9200	9200	9200	0
701	20230601	090100	4736000	9200	9200	9200	9200	0
702	20230601	090000	4736000	9200	9280	9280	9200	512