KissMeData/011280/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203500	50140850	2850	2850	2850	2850	1142
3	20230601	203400	50140850	2850	2850	2850	2850	0
4	20230601	203300	50140850	2850	2850	2850	2850	0
5	20230601	203200	50140850	2850	2850	2850	2850	0
6	20230601	203100	50140850	2850	2850	2850	2850	0
7	20230601	203000	50140850	2850	2850	2850	2850	0
8	20230601	202900	50140850	2850	2850	2850	2850	0
9	20230601	202800	50140850	2850	2850	2850	2850	0
10	20230601	202700	50140850	2850	2850	2850	2850	0
11	20230601	202600	50140850	2850	2850	2850	2850	0
12	20230601	202500	50140850	2850	2850	2850	2850	0
13	20230601	202400	50140850	2850	2850	2850	2850	0
14	20230601	202300	50140850	2850	2850	2850	2850	0
15	20230601	202200	50140850	2850	2850	2850	2850	0
16	20230601	202100	50140850	2850	2850	2850	2850	0
17	20230601	202000	50140850	2850	2850	2850	2850	0
18	20230601	201900	50140850	2850	2850	2850	2850	0
19	20230601	201800	50140850	2850	2850	2850	2850	0
20	20230601	201700	50140850	2850	2850	2850	2850	0
21	20230601	201600	50140850	2850	2850	2850	2850	0
22	20230601	201500	50140850	2850	2850	2850	2850	0
23	20230601	201400	50140850	2850	2850	2850	2850	0
24	20230601	201300	50140850	2850	2850	2850	2850	0
25	20230601	201200	50140850	2850	2850	2850	2850	0
26	20230601	201100	50140850	2850	2850	2850	2850	0
27	20230601	201000	50140850	2850	2850	2850	2850	0
28	20230601	200900	50140850	2850	2850	2850	2850	0
29	20230601	200800	50140850	2850	2850	2850	2850	0
30	20230601	200700	50140850	2850	2850	2850	2850	0
31	20230601	200600	50140850	2850	2850	2850	2850	0
32	20230601	200500	50140850	2850	2850	2850	2850	1142
33	20230601	200400	50140850	2850	2850	2850	2850	0
34	20230601	200300	50140850	2850	2850	2850	2850	0
35	20230601	200200	50140850	2850	2850	2850	2850	0
36	20230601	200100	50140850	2850	2850	2850	2850	0
37	20230601	200000	50140850	2850	2850	2850	2850	0
38	20230601	195900	50140850	2850	2850	2850	2850	0
39	20230601	195800	50140850	2850	2850	2850	2850	0
40	20230601	195700	50140850	2850	2850	2850	2850	0
41	20230601	195600	50140850	2850	2850	2850	2850	0
42	20230601	195500	50140850	2850	2850	2850	2850	0
43	20230601	195400	50140850	2850	2850	2850	2850	0
44	20230601	195300	50140850	2850	2850	2850	2850	0
45	20230601	195200	50140850	2850	2850	2850	2850	0
46	20230601	195100	50140850	2850	2850	2850	2850	0
47	20230601	195000	50140850	2850	2850	2850	2850	0
48	20230601	194900	50140850	2850	2850	2850	2850	0
49	20230601	194800	50140850	2850	2850	2850	2850	0
50	20230601	194700	50140850	2850	2850	2850	2850	0
51	20230601	194600	50140850	2850	2850	2850	2850	0
52	20230601	194500	50140850	2850	2850	2850	2850	0
53	20230601	194400	50140850	2850	2850	2850	2850	0
54	20230601	194300	50140850	2850	2850	2850	2850	0
55	20230601	194200	50140850	2850	2850	2850	2850	0
56	20230601	194100	50140850	2850	2850	2850	2850	0
57	20230601	194000	50140850	2850	2850	2850	2850	0
58	20230601	193900	50140850	2850	2850	2850	2850	0
59	20230601	193800	50140850	2850	2850	2850	2850	0
60	20230601	193700	50140850	2850	2850	2850	2850	0
61	20230601	193600	50140850	2850	2850	2850	2850	0
62	20230601	193500	50140850	2850	2850	2850	2850	1142
63	20230601	193400	50140850	2850	2850	2850	2850	0
64	20230601	193300	50140850	2850	2850	2850	2850	0
65	20230601	193200	50140850	2850	2850	2850	2850	0
66	20230601	193100	50140850	2850	2850	2850	2850	0
67	20230601	193000	50140850	2850	2850	2850	2850	0
68	20230601	192900	50140850	2850	2850	2850	2850	0
69	20230601	192800	50140850	2850	2850	2850	2850	0
70	20230601	192700	50140850	2850	2850	2850	2850	0
71	20230601	192600	50140850	2850	2850	2850	2850	0
72	20230601	192500	50140850	2850	2850	2850	2850	0
73	20230601	192400	50140850	2850	2850	2850	2850	0
74	20230601	192300	50140850	2850	2850	2850	2850	0
75	20230601	192200	50140850	2850	2850	2850	2850	0
76	20230601	192100	50140850	2850	2850	2850	2850	0
77	20230601	192000	50140850	2850	2850	2850	2850	0
78	20230601	191900	50140850	2850	2850	2850	2850	0
79	20230601	191800	50140850	2850	2850	2850	2850	0
80	20230601	191700	50140850	2850	2850	2850	2850	0
81	20230601	191600	50140850	2850	2850	2850	2850	0
82	20230601	191500	50140850	2850	2850	2850	2850	0
83	20230601	191400	50140850	2850	2850	2850	2850	0
84	20230601	191300	50140850	2850	2850	2850	2850	0
85	20230601	191200	50140850	2850	2850	2850	2850	0
86	20230601	191100	50140850	2850	2850	2850	2850	0
87	20230601	191000	50140850	2850	2850	2850	2850	0
88	20230601	190900	50140850	2850	2850	2850	2850	0
89	20230601	190800	50140850	2850	2850	2850	2850	0
90	20230601	190700	50140850	2850	2850	2850	2850	0
91	20230601	190600	50140850	2850	2850	2850	2850	0
92	20230601	190500	50140850	2850	2850	2850	2850	1142
93	20230601	190400	50140850	2850	2850	2850	2850	0
94	20230601	190300	50140850	2850	2850	2850	2850	0
95	20230601	190200	50140850	2850	2850	2850	2850	0
96	20230601	190100	50140850	2850	2850	2850	2850	0
97	20230601	190000	50140850	2850	2850	2850	2850	0
98	20230601	185900	50140850	2850	2850	2850	2850	0
99	20230601	185800	50140850	2850	2850	2850	2850	0
100	20230601	185700	50140850	2850	2850	2850	2850	0
101	20230601	185600	50140850	2850	2850	2850	2850	0
102	20230601	185500	50140850	2850	2850	2850	2850	0
103	20230601	185400	50140850	2850	2850	2850	2850	0
104	20230601	185300	50140850	2850	2850	2850	2850	0
105	20230601	185200	50140850	2850	2850	2850	2850	0
106	20230601	185100	50140850	2850	2850	2850	2850	0
107	20230601	185000	50140850	2850	2850	2850	2850	0
108	20230601	184900	50140850	2850	2850	2850	2850	0
109	20230601	184800	50140850	2850	2850	2850	2850	0
110	20230601	184700	50140850	2850	2850	2850	2850	0
111	20230601	184600	50140850	2850	2850	2850	2850	0
112	20230601	184500	50140850	2850	2850	2850	2850	0
113	20230601	184400	50140850	2850	2850	2850	2850	0
114	20230601	184300	50140850	2850	2850	2850	2850	0
115	20230601	184200	50140850	2850	2850	2850	2850	0
116	20230601	184100	50140850	2850	2850	2850	2850	0
117	20230601	184000	50140850	2850	2850	2850	2850	0
118	20230601	183900	50140850	2850	2850	2850	2850	0
119	20230601	183800	50140850	2850	2850	2850	2850	0
120	20230601	183700	50140850	2850	2850	2850	2850	0
121	20230601	183600	50140850	2850	2850	2850	2850	0
122	20230601	183500	50140850	2850	2850	2850	2850	1142
123	20230601	183400	50140850	2850	2850	2850	2850	0
124	20230601	183300	50140850	2850	2850	2850	2850	0
125	20230601	183200	50140850	2850	2850	2850	2850	0
126	20230601	183100	50140850	2850	2850	2850	2850	0
127	20230601	183000	50140850	2850	2850	2850	2850	0
128	20230601	182900	50140850	2850	2850	2850	2850	0
129	20230601	182800	50140850	2850	2850	2850	2850	0
130	20230601	182700	50140850	2850	2850	2850	2850	0
131	20230601	182600	50140850	2850	2850	2850	2850	0
132	20230601	182500	50140850	2850	2850	2850	2850	0
133	20230601	182400	50140850	2850	2850	2850	2850	0
134	20230601	182300	50140850	2850	2850	2850	2850	0
135	20230601	182200	50140850	2850	2850	2850	2850	0
136	20230601	182100	50140850	2850	2850	2850	2850	0
137	20230601	182000	50140850	2850	2850	2850	2850	0
138	20230601	181900	50140850	2850	2850	2850	2850	0
139	20230601	181800	50140850	2850	2850	2850	2850	0
140	20230601	181700	50140850	2850	2850	2850	2850	0
141	20230601	181600	50140850	2850	2850	2850	2850	0
142	20230601	181500	50140850	2850	2850	2850	2850	0
143	20230601	181400	50140850	2850	2850	2850	2850	0
144	20230601	181300	50140850	2850	2850	2850	2850	0
145	20230601	181200	50140850	2850	2850	2850	2850	0
146	20230601	181100	50140850	2850	2850	2850	2850	0
147	20230601	181000	50140850	2850	2850	2850	2850	0
148	20230601	180900	50140850	2850	2850	2850	2850	0
149	20230601	180800	50140850	2850	2850	2850	2850	0
150	20230601	180700	50140850	2850	2850	2850	2850	0
151	20230601	180600	50140850	2850	2850	2850	2850	0
152	20230601	180500	50140850	2850	2850	2850	2850	1142
153	20230601	180400	50140850	2850	2850	2850	2850	0
154	20230601	180300	50140850	2850	2850	2850	2850	0
155	20230601	180200	50140850	2850	2850	2850	2850	0
156	20230601	180100	50140850	2850	2850	2850	2850	0
157	20230601	180000	50140850	2850	2850	2850	2850	0
158	20230601	175900	50140850	2850	2850	2850	2850	0
159	20230601	175800	50140850	2850	2850	2850	2850	0
160	20230601	175700	50140850	2850	2850	2850	2850	0
161	20230601	175600	50140850	2850	2850	2850	2850	0
162	20230601	175500	50140850	2850	2850	2850	2850	0
163	20230601	175400	50140850	2850	2850	2850	2850	0
164	20230601	175300	50140850	2850	2850	2850	2850	0
165	20230601	175200	50140850	2850	2850	2850	2850	0
166	20230601	175100	50140850	2850	2850	2850	2850	0
167	20230601	175000	50140850	2850	2850	2850	2850	0
168	20230601	174900	50140850	2850	2850	2850	2850	0
169	20230601	174800	50140850	2850	2850	2850	2850	0
170	20230601	174700	50140850	2850	2850	2850	2850	0
171	20230601	174600	50140850	2850	2850	2850	2850	0
172	20230601	174500	50140850	2850	2850	2850	2850	0
173	20230601	174400	50140850	2850	2850	2850	2850	0
174	20230601	174300	50140850	2850	2850	2850	2850	0
175	20230601	174200	50140850	2850	2850	2850	2850	0
176	20230601	174100	50140850	2850	2850	2850	2850	0
177	20230601	174000	50140850	2850	2850	2850	2850	0
178	20230601	173900	50140850	2850	2850	2850	2850	0
179	20230601	173800	50140850	2850	2850	2850	2850	0
180	20230601	173700	50140850	2850	2850	2850	2850	0
181	20230601	173600	50140850	2850	2850	2850	2850	0
182	20230601	173500	50140850	2850	2850	2850	2850	1142
183	20230601	173400	50140850	2850	2850	2850	2850	0
184	20230601	173300	50140850	2850	2850	2850	2850	0
185	20230601	173200	50140850	2850	2850	2850	2850	0
186	20230601	173100	50140850	2850	2850	2850	2850	0
187	20230601	173000	50140850	2850	2850	2850	2850	0
188	20230601	172900	50140850	2850	2850	2850	2850	0
189	20230601	172800	50140850	2850	2850	2850	2850	0
190	20230601	172700	50140850	2850	2850	2850	2850	0
191	20230601	172600	50140850	2850	2850	2850	2850	0
192	20230601	172500	50140850	2850	2850	2850	2850	0
193	20230601	172400	50140850	2850	2850	2850	2850	0
194	20230601	172300	50140850	2850	2850	2850	2850	0
195	20230601	172200	50140850	2850	2850	2850	2850	0
196	20230601	172100	50140850	2850	2850	2850	2850	0
197	20230601	172000	50140850	2850	2850	2850	2850	0
198	20230601	171900	50140850	2850	2850	2850	2850	0
199	20230601	171800	50140850	2850	2850	2850	2850	0
200	20230601	171700	50140850	2850	2850	2850	2850	0
201	20230601	171600	50140850	2850	2850	2850	2850	0
202	20230601	171500	50140850	2850	2850	2850	2850	0
203	20230601	171400	50140850	2850	2850	2850	2850	0
204	20230601	171300	50140850	2850	2850	2850	2850	0
205	20230601	171200	50140850	2850	2850	2850	2850	0
206	20230601	171100	50140850	2850	2850	2850	2850	0
207	20230601	171000	50140850	2850	2850	2850	2850	0
208	20230601	170900	50140850	2850	2850	2850	2850	0
209	20230601	170800	50140850	2850	2850	2850	2850	0
210	20230601	170700	50140850	2850	2850	2850	2850	0
211	20230601	170600	50140850	2850	2850	2850	2850	0
212	20230601	170500	50140850	2850	2850	2850	2850	1142
213	20230601	170400	50140850	2850	2850	2850	2850	0
214	20230601	170300	50140850	2850	2850	2850	2850	0
215	20230601	170200	50140850	2850	2850	2850	2850	0
216	20230601	170100	50140850	2850	2850	2850	2850	0
217	20230601	170000	50140850	2850	2850	2850	2850	0
218	20230601	165900	50140850	2850	2850	2850	2850	0
219	20230601	165800	50140850	2850	2850	2850	2850	0
220	20230601	165700	50140850	2850	2850	2850	2850	0
221	20230601	165600	50140850	2850	2850	2850	2850	0
222	20230601	165500	50140850	2850	2850	2850	2850	0
223	20230601	165400	50140850	2850	2850	2850	2850	0
224	20230601	165300	50140850	2850	2850	2850	2850	0
225	20230601	165200	50140850	2850	2850	2850	2850	0
226	20230601	165100	50140850	2850	2850	2850	2850	0
227	20230601	165000	50140850	2850	2850	2850	2850	0
228	20230601	164900	50140850	2850	2850	2850	2850	0
229	20230601	164800	50140850	2850	2850	2850	2850	0
230	20230601	164700	50140850	2850	2850	2850	2850	0
231	20230601	164600	50140850	2850	2850	2850	2850	0
232	20230601	164500	50140850	2850	2850	2850	2850	0
233	20230601	164400	50140850	2850	2850	2850	2850	0
234	20230601	164300	50140850	2850	2850	2850	2850	0
235	20230601	164200	50140850	2850	2850	2850	2850	0
236	20230601	164100	50140850	2850	2850	2850	2850	0
237	20230601	164000	50140850	2850	2850	2850	2850	0
238	20230601	163900	50140850	2850	2850	2850	2850	0
239	20230601	163800	50140850	2850	2850	2850	2850	0
240	20230601	163700	50140850	2850	2850	2850	2850	0
241	20230601	163600	50140850	2850	2850	2850	2850	0
242	20230601	163500	50140850	2850	2850	2850	2850	1142
243	20230601	163400	50140850	2850	2850	2850	2850	0
244	20230601	163300	50140850	2850	2850	2850	2850	0
245	20230601	163200	50140850	2850	2850	2850	2850	0
246	20230601	163100	50140850	2850	2850	2850	2850	0
247	20230601	163000	50140850	2850	2850	2850	2850	0
248	20230601	162900	50140850	2850	2850	2850	2850	0
249	20230601	162800	50140850	2850	2850	2850	2850	0
250	20230601	162700	50140850	2850	2850	2850	2850	0
251	20230601	162600	50140850	2850	2850	2850	2850	0
252	20230601	162500	50140850	2850	2850	2850	2850	0
253	20230601	162400	50140850	2850	2850	2850	2850	0
254	20230601	162300	50140850	2850	2850	2850	2850	0
255	20230601	162200	50140850	2850	2850	2850	2850	0
256	20230601	162100	50140850	2850	2850	2850	2850	0
257	20230601	162000	50140850	2850	2850	2850	2850	0
258	20230601	161900	50140850	2850	2850	2850	2850	0
259	20230601	161800	50140850	2850	2850	2850	2850	0
260	20230601	161700	50140850	2850	2850	2850	2850	0
261	20230601	161600	50140850	2850	2850	2850	2850	0
262	20230601	161500	50140850	2850	2850	2850	2850	0
263	20230601	161400	50140850	2850	2850	2850	2850	0
264	20230601	161300	50140850	2850	2850	2850	2850	0
265	20230601	161200	50140850	2850	2850	2850	2850	0
266	20230601	161100	50140850	2850	2850	2850	2850	0
267	20230601	161000	50140850	2850	2850	2850	2850	0
268	20230601	160900	50140850	2850	2850	2850	2850	0
269	20230601	160800	50140850	2850	2850	2850	2850	0
270	20230601	160700	50140850	2850	2850	2850	2850	0
271	20230601	160600	50140850	2850	2850	2850	2850	0
272	20230601	160500	50140850	2850	2850	2850	2850	1142
273	20230601	160400	50140850	2850	2850	2850	2850	0
274	20230601	160300	50140850	2850	2850	2850	2850	0
275	20230601	160200	50140850	2850	2850	2850	2850	0
276	20230601	160100	50140850	2850	2850	2850	2850	0
277	20230601	160000	50140850	2850	2850	2850	2850	0
278	20230601	155900	50140850	2850	2850	2850	2850	0
279	20230601	155800	50140850	2850	2850	2850	2850	0
280	20230601	155700	50140850	2850	2850	2850	2850	0
281	20230601	155600	50140850	2850	2850	2850	2850	0
282	20230601	155500	50140850	2850	2850	2850	2850	0
283	20230601	155400	50140850	2850	2850	2850	2850	0
284	20230601	155300	50140850	2850	2850	2850	2850	0
285	20230601	155200	50140850	2850	2850	2850	2850	0
286	20230601	155100	50140850	2850	2850	2850	2850	0
287	20230601	155000	50140850	2850	2850	2850	2850	0
288	20230601	154900	50140850	2850	2850	2850	2850	0
289	20230601	154800	50140850	2850	2850	2850	2850	0
290	20230601	154700	50140850	2850	2850	2850	2850	0
291	20230601	154600	50140850	2850	2850	2850	2850	0
292	20230601	154500	50140850	2850	2850	2850	2850	0
293	20230601	154400	50140850	2850	2850	2850	2850	0
294	20230601	154300	50140850	2850	2850	2850	2850	0
295	20230601	154200	50140850	2850	2850	2850	2850	0
296	20230601	154100	50140850	2850	2850	2850	2850	0
297	20230601	154000	50140850	2850	2850	2850	2850	0
298	20230601	153900	50140850	2850	2850	2850	2850	0
299	20230601	153800	50140850	2850	2850	2850	2850	0
300	20230601	153700	50140850	2850	2850	2850	2850	0
301	20230601	153600	50140850	2850	2850	2850	2850	0
302	20230601	153500	50140850	2850	2850	2850	2850	1142
303	20230601	153400	50140850	2850	2850	2850	2850	0
304	20230601	153300	50140850	2850	2850	2850	2850	0
305	20230601	153200	50140850	2850	2850	2850	2850	0
306	20230601	153100	50140850	2850	2850	2850	2850	0
307	20230601	153000	50140850	2850	2850	2850	2850	1142
308	20230601	152900	46886150	2850	2850	2850	2850	0
309	20230601	152800	46886150	2850	2850	2850	2850	0
310	20230601	152700	46886150	2850	2850	2850	2850	0
311	20230601	152600	46886150	2850	2850	2850	2850	0
312	20230601	152500	46886150	2850	2850	2850	2850	0
313	20230601	152400	46886150	2850	2850	2850	2850	0
314	20230601	152300	46886150	2850	2850	2850	2850	0
315	20230601	152200	46886150	2850	2850	2850	2850	0
316	20230601	152100	46886150	2850	2850	2850	2850	0
317	20230601	152000	46886150	2850	2850	2850	2850	0
318	20230601	151900	46886150	2850	2850	2850	2850	0
319	20230601	151800	46886150	2850	2850	2850	2850	2
320	20230601	151700	46880450	2840	2840	2840	2840	2
321	20230601	151600	46874770	2850	2850	2850	2850	1
322	20230601	151500	46871920	2850	2845	2850	2840	504
323	20230601	151400	45438040	2840	2840	2840	2840	0
324	20230601	151300	45438040	2840	2840	2840	2840	31
325	20230601	151200	45350000	2840	2840	2840	2840	0
326	20230601	151100	45350000	2840	2840	2840	2840	207
327	20230601	151000	44762120	2840	2845	2845	2840	106
328	20230601	150900	44460560	2845	2845	2845	2845	1
329	20230601	150800	44457715	2840	2840	2840	2840	12
330	20230601	150700	44423635	2845	2845	2845	2845	1
331	20230601	150600	44420790	2840	2840	2840	2840	0
332	20230601	150500	44420790	2840	2845	2845	2840	4
333	20230601	150400	44409415	2845	2845	2845	2845	1
334	20230601	150300	44406570	2840	2840	2840	2840	2
335	20230601	150200	44400890	2840	2840	2840	2840	0
336	20230601	150100	44400890	2840	2840	2840	2840	0
337	20230601	150000	44400890	2840	2840	2840	2840	2
338	20230601	145900	44395210	2845	2845	2845	2845	2
339	20230601	145800	44389520	2840	2840	2840	2840	1
340	20230601	145700	44386680	2840	2840	2840	2840	1
341	20230601	145600	44383840	2840	2840	2840	2840	2
342	20230601	145500	44378160	2840	2840	2840	2840	7
343	20230601	145400	44358280	2840	2835	2845	2835	419
344	20230601	145300	43170275	2835	2835	2835	2835	2
345	20230601	145200	43164605	2845	2845	2845	2845	3
346	20230601	145100	43156070	2835	2835	2835	2835	1
347	20230601	145000	43153235	2845	2845	2845	2845	3
348	20230601	144900	43144700	2835	2835	2835	2835	1
349	20230601	144800	43141865	2835	2845	2845	2835	30
350	20230601	144700	43056535	2845	2845	2845	2845	0
351	20230601	144600	43056535	2845	2835	2845	2835	4
352	20230601	144500	43045165	2845	2845	2845	2845	0
353	20230601	144400	43045165	2845	2835	2845	2835	5
354	20230601	144300	43030960	2835	2835	2835	2835	0
355	20230601	144200	43030960	2835	2835	2835	2835	0
356	20230601	144100	43030960	2835	2835	2835	2835	2
357	20230601	144000	43025290	2835	2835	2835	2835	0
358	20230601	143900	43025290	2835	2835	2835	2835	1
359	20230601	143800	43022455	2845	2845	2845	2845	0
360	20230601	143700	43022455	2845	2845	2845	2845	3
361	20230601	143600	43013920	2830	2830	2830	2830	2
362	20230601	143500	43008260	2845	2845	2845	2845	0
363	20230601	143400	43008260	2845	2830	2845	2830	5
364	20230601	143300	42994065	2830	2830	2830	2830	0
365	20230601	143200	42994065	2830	2830	2830	2830	0
366	20230601	143100	42994065	2830	2845	2845	2830	13
367	20230601	143000	42957095	2845	2845	2845	2845	0
368	20230601	142900	42957095	2845	2830	2845	2830	7
369	20230601	142800	42937230	2840	2840	2840	2840	0
370	20230601	142700	42937230	2840	2840	2840	2840	1
371	20230601	142600	42934390	2845	2845	2845	2845	0
372	20230601	142500	42934390	2845	2840	2845	2840	7
373	20230601	142400	42914495	2830	2830	2830	2830	6
374	20230601	142300	42897515	2830	2830	2830	2830	0
375	20230601	142200	42897515	2830	2830	2830	2830	2
376	20230601	142100	42891855	2840	2840	2840	2840	0
377	20230601	142000	42891855	2840	2840	2840	2840	340
378	20230601	141900	41926255	2830	2830	2830	2830	1
379	20230601	141800	41923425	2835	2835	2835	2835	0
380	20230601	141700	41923425	2835	2835	2835	2835	373
381	20230601	141600	40865970	2840	2840	2840	2840	0
382	20230601	141500	40865970	2840	2840	2840	2835	134
383	20230601	141400	40486035	2835	2835	2835	2835	2
384	20230601	141300	40480365	2830	2830	2830	2830	0
385	20230601	141200	40480365	2830	2830	2830	2830	1
386	20230601	141100	40477535	2830	2830	2830	2830	0
387	20230601	141000	40477535	2830	2830	2830	2830	2
388	20230601	140900	40471875	2830	2830	2830	2830	0
389	20230601	140800	40471875	2830	2830	2830	2830	0
390	20230601	140700	40471875	2830	2830	2830	2830	2
391	20230601	140600	40466215	2840	2840	2840	2840	3
392	20230601	140500	40457695	2830	2830	2830	2830	1
393	20230601	140400	40454865	2830	2830	2830	2830	0
394	20230601	140300	40454865	2830	2830	2830	2830	0
395	20230601	140200	40454865	2830	2835	2835	2830	101
396	20230601	140100	40168540	2835	2830	2835	2830	13
397	20230601	140000	40131735	2830	2830	2830	2830	2
398	20230601	135900	40126075	2830	2830	2830	2830	0
399	20230601	135800	40126075	2830	2830	2830	2830	1
400	20230601	135700	40123245	2830	2830	2830	2830	0
401	20230601	135600	40123245	2830	2830	2830	2830	0
402	20230601	135500	40123245	2830	2830	2830	2830	2
403	20230601	135400	40117585	2835	2835	2835	2835	0
404	20230601	135300	40117585	2835	2830	2835	2830	17
405	20230601	135200	40069400	2835	2830	2835	2830	105
406	20230601	135100	39772225	2830	2830	2830	2830	0
407	20230601	135000	39772225	2830	2830	2830	2830	1
408	20230601	134900	39769395	2830	2830	2830	2830	0
409	20230601	134800	39769395	2830	2835	2835	2830	5
410	20230601	134700	39755230	2830	2830	2830	2830	0
411	20230601	134600	39755230	2830	2830	2830	2830	0
412	20230601	134500	39755230	2830	2835	2835	2830	3
413	20230601	134400	39746730	2830	2830	2830	2830	0
414	20230601	134300	39746730	2830	2830	2830	2830	2
415	20230601	134200	39741070	2835	2835	2835	2835	50
416	20230601	134100	39599320	2830	2830	2830	2830	2
417	20230601	134000	39593660	2835	2835	2835	2835	0
418	20230601	133900	39593660	2835	2835	2835	2835	1
419	20230601	133800	39590825	2830	2840	2840	2830	7
420	20230601	133700	39570955	2840	2840	2840	2840	3
421	20230601	133600	39562435	2830	2830	2830	2830	2
422	20230601	133500	39556775	2830	2830	2830	2830	0
423	20230601	133400	39556775	2830	2830	2830	2830	0
424	20230601	133300	39556775	2830	2830	2830	2830	2
425	20230601	133200	39551115	2835	2835	2835	2835	0
426	20230601	133100	39551115	2835	2835	2835	2835	248
427	20230601	133000	38848035	2835	2835	2835	2835	0
428	20230601	132900	38848035	2835	2835	2835	2835	2
429	20230601	132800	38842365	2835	2835	2835	2835	352
430	20230601	132700	37844445	2835	2835	2835	2835	0
431	20230601	132600	37844445	2835	2835	2835	2835	2
432	20230601	132500	37838775	2835	2835	2835	2835	0
433	20230601	132400	37838775	2835	2835	2835	2835	1189
434	20230601	132300	34467960	2835	2835	2835	2835	0
435	20230601	132200	34467960	2835	2835	2835	2835	18
436	20230601	132100	34416930	2830	2830	2830	2830	102
437	20230601	132000	34128270	2830	2830	2830	2830	20
438	20230601	131900	34071670	2830	2830	2830	2830	1
439	20230601	131800	34068840	2835	2835	2835	2835	0
440	20230601	131700	34068840	2835	2835	2835	2835	0
441	20230601	131600	34068840	2835	2835	2835	2835	0
442	20230601	131500	34068840	2835	2835	2835	2835	0
443	20230601	131400	34068840	2835	2835	2835	2835	0
444	20230601	131300	34068840	2835	2835	2835	2835	0
445	20230601	131200	34068840	2835	2835	2835	2835	0
446	20230601	131100	34068840	2835	2835	2835	2835	0
447	20230601	131000	34068840	2835	2835	2835	2835	0
448	20230601	130900	34068840	2835	2835	2835	2835	1
449	20230601	130800	34066005	2835	2835	2835	2835	0
450	20230601	130700	34066005	2835	2835	2835	2835	20
451	20230601	130600	34009305	2835	2835	2835	2835	0
452	20230601	130500	34009305	2835	2835	2835	2835	0
453	20230601	130400	34009305	2835	2835	2835	2835	0
454	20230601	130300	34009305	2835	2835	2835	2835	5
455	20230601	130200	33995130	2835	2835	2835	2835	10
456	20230601	130100	33966780	2835	2835	2835	2835	10
457	20230601	130000	33938430	2835	2835	2835	2835	0
458	20230601	125900	33938430	2835	2835	2835	2835	176
459	20230601	125800	33439470	2830	2830	2830	2830	0
460	20230601	125700	33439470	2830	2830	2830	2830	755
461	20230601	125600	31302820	2835	2835	2835	2835	0
462	20230601	125500	31302820	2835	2835	2835	2835	0
463	20230601	125400	31302820	2835	2835	2835	2835	100
464	20230601	125300	31019320	2830	2830	2830	2830	0
465	20230601	125200	31019320	2830	2830	2830	2830	0
466	20230601	125100	31019320	2830	2830	2830	2830	0
467	20230601	125000	31019320	2830	2830	2830	2830	1000
468	20230601	124900	28189320	2830	2830	2830	2830	0
469	20230601	124800	28189320	2830	2830	2830	2830	0
470	20230601	124700	28189320	2830	2830	2830	2830	100
471	20230601	124600	27906320	2830	2830	2830	2830	0
472	20230601	124500	27906320	2830	2830	2830	2830	0
473	20230601	124400	27906320	2830	2830	2830	2830	0
474	20230601	124300	27906320	2830	2830	2830	2830	0
475	20230601	124200	27906320	2830	2830	2830	2830	0
476	20230601	124100	27906320	2830	2830	2830	2830	0
477	20230601	124000	27906320	2830	2830	2830	2830	0
478	20230601	123900	27906320	2830	2830	2830	2830	0
479	20230601	123800	27906320	2830	2830	2830	2830	122
480	20230601	123700	27561060	2835	2835	2835	2835	444
481	20230601	123600	26302320	2835	2835	2835	2835	0
482	20230601	123500	26302320	2835	2835	2835	2835	4
483	20230601	123400	26290980	2830	2830	2830	2830	0
484	20230601	123300	26290980	2830	2830	2830	2830	0
485	20230601	123200	26290980	2830	2830	2830	2830	0
486	20230601	123100	26290980	2830	2830	2830	2830	0
487	20230601	123000	26290980	2830	2830	2830	2830	0
488	20230601	122900	26290980	2830	2830	2830	2830	0
489	20230601	122800	26290980	2830	2830	2830	2830	0
490	20230601	122700	26290980	2830	2830	2830	2830	0
491	20230601	122600	26290980	2830	2830	2830	2830	53
492	20230601	122500	26140990	2835	2835	2835	2835	0
493	20230601	122400	26140990	2835	2835	2835	2835	0
494	20230601	122300	26140990	2835	2835	2835	2835	0
495	20230601	122200	26140990	2835	2835	2835	2835	0
496	20230601	122100	26140990	2835	2835	2835	2835	8
497	20230601	122000	26118310	2830	2830	2830	2830	0
498	20230601	121900	26118310	2830	2830	2830	2830	0
499	20230601	121800	26118310	2830	2830	2830	2830	0
500	20230601	121700	26118310	2830	2830	2830	2830	8
501	20230601	121600	26095670	2830	2830	2830	2830	0
502	20230601	121500	26095670	2830	2830	2830	2830	0
503	20230601	121400	26095670	2830	2830	2830	2830	0
504	20230601	121300	26095670	2830	2830	2830	2830	0
505	20230601	121200	26095670	2830	2830	2830	2830	0
506	20230601	121100	26095670	2830	2830	2830	2830	0
507	20230601	121000	26095670	2830	2830	2830	2830	0
508	20230601	120900	26095670	2830	2830	2830	2830	0
509	20230601	120800	26095670	2830	2830	2830	2830	0
510	20230601	120700	26095670	2830	2830	2830	2830	0
511	20230601	120600	26095670	2830	2830	2830	2830	0
512	20230601	120500	26095670	2830	2830	2830	2830	0
513	20230601	120400	26095670	2830	2830	2830	2830	0
514	20230601	120300	26095670	2830	2830	2830	2830	0
515	20230601	120200	26095670	2830	2830	2830	2830	0
516	20230601	120100	26095670	2830	2830	2830	2830	0
517	20230601	120000	26095670	2830	2830	2830	2830	0
518	20230601	115900	26095670	2830	2830	2830	2830	0
519	20230601	115800	26095670	2830	2830	2830	2830	0
520	20230601	115700	26095670	2830	2830	2830	2830	0
521	20230601	115600	26095670	2830	2830	2830	2830	0
522	20230601	115500	26095670	2830	2830	2830	2830	0
523	20230601	115400	26095670	2830	2830	2830	2830	0
524	20230601	115300	26095670	2830	2830	2830	2830	0
525	20230601	115200	26095670	2830	2830	2830	2830	0
526	20230601	115100	26095670	2830	2830	2830	2830	0
527	20230601	115000	26095670	2830	2830	2830	2830	0
528	20230601	114900	26095670	2830	2830	2830	2830	0
529	20230601	114800	26095670	2830	2830	2830	2830	0
530	20230601	114700	26095670	2830	2830	2830	2830	0
531	20230601	114600	26095670	2830	2830	2830	2830	0
532	20230601	114500	26095670	2830	2830	2830	2830	0
533	20230601	114400	26095670	2830	2830	2830	2830	0
534	20230601	114300	26095670	2830	2830	2830	2830	0
535	20230601	114200	26095670	2830	2830	2830	2830	0
536	20230601	114100	26095670	2830	2830	2830	2830	0
537	20230601	114000	26095670	2830	2830	2830	2830	0
538	20230601	113900	26095670	2830	2830	2830	2830	0
539	20230601	113800	26095670	2830	2830	2830	2830	0
540	20230601	113700	26095670	2830	2830	2830	2830	0
541	20230601	113600	26095670	2830	2830	2830	2830	0
542	20230601	113500	26095670	2830	2830	2830	2830	0
543	20230601	113400	26095670	2830	2830	2830	2830	0
544	20230601	113300	26095670	2830	2830	2830	2830	0
545	20230601	113200	26095670	2830	2830	2830	2830	0
546	20230601	113100	26095670	2830	2830	2830	2830	1
547	20230601	113000	26092840	2835	2835	2835	2835	0
548	20230601	112900	26092840	2835	2835	2835	2835	0
549	20230601	112800	26092840	2835	2835	2835	2835	1
550	20230601	112700	26090005	2825	2825	2825	2825	0
551	20230601	112600	26090005	2825	2825	2825	2825	0
552	20230601	112500	26090005	2825	2825	2825	2825	51
553	20230601	112400	25945930	2830	2830	2830	2830	38
554	20230601	112300	25838390	2830	2830	2830	2830	274
555	20230601	112200	25062970	2835	2835	2835	2835	0
556	20230601	112100	25062970	2835	2835	2835	2835	0
557	20230601	112000	25062970	2835	2835	2835	2835	18
558	20230601	111900	25011940	2835	2835	2835	2835	0
559	20230601	111800	25011940	2835	2835	2835	2835	0
560	20230601	111700	25011940	2835	2835	2835	2835	0
561	20230601	111600	25011940	2835	2835	2835	2835	2
562	20230601	111500	25006270	2830	2830	2830	2830	0
563	20230601	111400	25006270	2830	2830	2830	2830	222
564	20230601	111300	24378010	2835	2835	2835	2835	0
565	20230601	111200	24378010	2835	2835	2835	2835	0
566	20230601	111100	24378010	2835	2835	2835	2835	0
567	20230601	111000	24378010	2835	2835	2835	2835	0
568	20230601	110900	24378010	2835	2835	2835	2835	1006
569	20230601	110800	21526000	2830	2830	2830	2830	0
570	20230601	110700	21526000	2830	2830	2830	2830	0
571	20230601	110600	21526000	2830	2830	2830	2830	0
572	20230601	110500	21526000	2830	2830	2830	2830	0
573	20230601	110400	21526000	2830	2830	2830	2830	500
574	20230601	110300	20111000	2830	2830	2830	2830	0
575	20230601	110200	20111000	2830	2830	2830	2830	10
576	20230601	110100	20082700	2835	2835	2835	2835	0
577	20230601	110000	20082700	2835	2835	2835	2835	2
578	20230601	105900	20077030	2835	2835	2835	2835	0
579	20230601	105800	20077030	2835	2835	2835	2835	0
580	20230601	105700	20077030	2835	2835	2835	2835	2
581	20230601	105600	20071360	2830	2830	2830	2830	725
582	20230601	105500	18019610	2835	2835	2835	2835	0
583	20230601	105400	18019610	2835	2835	2835	2835	0
584	20230601	105300	18019610	2835	2835	2835	2835	0
585	20230601	105200	18019610	2835	2835	2835	2835	0
586	20230601	105100	18019610	2835	2835	2835	2835	0
587	20230601	105000	18019610	2835	2835	2835	2835	10
588	20230601	104900	17991260	2835	2835	2835	2835	0
589	20230601	104800	17991260	2835	2835	2835	2835	0
590	20230601	104700	17991260	2835	2835	2835	2835	0
591	20230601	104600	17991260	2835	2835	2835	2835	0
592	20230601	104500	17991260	2835	2835	2835	2835	1
593	20230601	104400	17988425	2835	2835	2835	2835	0
594	20230601	104300	17988425	2835	2835	2835	2835	11
595	20230601	104200	17957240	2835	2835	2835	2835	0
596	20230601	104100	17957240	2835	2835	2835	2835	0
597	20230601	104000	17957240	2835	2835	2835	2835	1
598	20230601	103900	17954405	2830	2830	2830	2830	0
599	20230601	103800	17954405	2830	2830	2830	2830	0
600	20230601	103700	17954405	2830	2830	2830	2830	0
601	20230601	103600	17954405	2830	2830	2830	2830	0
602	20230601	103500	17954405	2830	2830	2830	2830	0
603	20230601	103400	17954405	2830	2830	2830	2830	0
604	20230601	103300	17954405	2830	2830	2830	2830	3
605	20230601	103200	17945915	2830	2830	2830	2830	518
606	20230601	103100	16479975	2830	2830	2830	2830	0
607	20230601	103000	16479975	2830	2830	2830	2830	0
608	20230601	102900	16479975	2830	2830	2830	2830	0
609	20230601	102800	16479975	2830	2830	2830	2830	1
610	20230601	102700	16477145	2840	2840	2840	2840	8
611	20230601	102600	16454425	2840	2840	2840	2840	0
612	20230601	102500	16454425	2840	2840	2840	2840	1
613	20230601	102400	16451585	2825	2825	2825	2825	0
614	20230601	102300	16451585	2825	2825	2825	2825	0
615	20230601	102200	16451585	2825	2825	2825	2825	0
616	20230601	102100	16451585	2825	2825	2825	2825	0
617	20230601	102000	16451585	2825	2825	2825	2825	0
618	20230601	101900	16451585	2825	2825	2825	2825	0
619	20230601	101800	16451585	2825	2825	2825	2825	0
620	20230601	101700	16451585	2825	2825	2825	2825	0
621	20230601	101600	16451585	2825	2825	2825	2825	0
622	20230601	101500	16451585	2825	2825	2825	2825	0
623	20230601	101400	16451585	2825	2825	2825	2825	0
624	20230601	101300	16451585	2825	2825	2825	2825	0
625	20230601	101200	16451585	2825	2825	2825	2825	0
626	20230601	101100	16451585	2825	2825	2825	2825	0
627	20230601	101000	16451585	2825	2825	2825	2825	0
628	20230601	100900	16451585	2825	2825	2825	2825	0
629	20230601	100800	16451585	2825	2825	2825	2825	0
630	20230601	100700	16451585	2825	2825	2825	2825	0
631	20230601	100600	16451585	2825	2825	2825	2825	0
632	20230601	100500	16451585	2825	2825	2825	2825	0
633	20230601	100400	16451585	2825	2825	2825	2825	0
634	20230601	100300	16451585	2825	2825	2825	2825	0
635	20230601	100200	16451585	2825	2825	2825	2825	0
636	20230601	100100	16451585	2825	2830	2830	2825	28
637	20230601	100000	16372480	2830	2830	2830	2830	0
638	20230601	095900	16372480	2830	2830	2830	2830	0
639	20230601	095800	16372480	2830	2830	2830	2830	0
640	20230601	095700	16372480	2830	2830	2830	2830	3
641	20230601	095600	16363990	2830	2830	2830	2830	5
642	20230601	095500	16349840	2825	2825	2825	2825	0
643	20230601	095400	16349840	2825	2825	2825	2825	0
644	20230601	095300	16349840	2825	2825	2825	2825	0
645	20230601	095200	16349840	2825	2825	2825	2825	0
646	20230601	095100	16349840	2825	2825	2825	2825	0
647	20230601	095000	16349840	2825	2825	2825	2825	0
648	20230601	094900	16349840	2825	2825	2825	2825	200
649	20230601	094800	15784840	2830	2830	2830	2830	0
650	20230601	094700	15784840	2830	2830	2830	2830	0
651	20230601	094600	15784840	2830	2830	2830	2830	0
652	20230601	094500	15784840	2830	2830	2830	2830	0
653	20230601	094400	15784840	2830	2830	2830	2830	0
654	20230601	094300	15784840	2830	2830	2830	2830	0
655	20230601	094200	15784840	2830	2830	2830	2830	0
656	20230601	094100	15784840	2830	2830	2830	2830	104
657	20230601	094000	15490520	2840	2840	2840	2840	0
658	20230601	093900	15490520	2840	2840	2840	2840	5
659	20230601	093800	15476320	2840	2835	2850	2835	35
660	20230601	093700	15376790	2835	2835	2835	2835	50
661	20230601	093600	15235040	2835	2835	2835	2835	0
662	20230601	093500	15235040	2835	2835	2835	2835	11
663	20230601	093400	15203855	2835	2835	2835	2835	0
664	20230601	093300	15203855	2835	2835	2835	2835	0
665	20230601	093200	15203855	2835	2835	2835	2835	202
666	20230601	093100	14631185	2835	2825	2835	2825	122
667	20230601	093000	14286525	2825	2825	2825	2825	901
668	20230601	092900	11741200	2825	2825	2825	2825	99
669	20230601	092800	11461525	2825	2840	2840	2825	21
670	20230601	092700	11401900	2825	2825	2825	2825	0
671	20230601	092600	11401900	2825	2820	2825	2820	836
672	20230601	092500	9040700	2825	2835	2835	2825	1538
673	20230601	092400	4688695	2835	2835	2835	2835	0
674	20230601	092300	4688695	2835	2835	2835	2835	0
675	20230601	092200	4688695	2835	2835	2835	2835	161
676	20230601	092100	4232260	2835	2835	2835	2835	0
677	20230601	092000	4232260	2835	2835	2835	2835	8
678	20230601	091900	4209580	2835	2835	2835	2835	49
679	20230601	091800	4070665	2850	2850	2850	2850	0
680	20230601	091700	4070665	2850	2840	2850	2840	5
681	20230601	091600	4056425	2835	2835	2835	2835	0
682	20230601	091500	4056425	2835	2835	2835	2835	0
683	20230601	091400	4056425	2835	2835	2835	2835	0
684	20230601	091300	4056425	2835	2835	2835	2835	191
685	20230601	091200	3514940	2835	2835	2835	2835	0
686	20230601	091100	3514940	2835	2850	2850	2835	441
687	20230601	091000	2262570	2860	2860	2860	2860	0
688	20230601	090900	2262570	2860	2845	2860	2845	200
689	20230601	090800	1691445	2860	2860	2860	2860	0
690	20230601	090700	1691445	2860	2860	2860	2860	0
691	20230601	090600	1691445	2860	2840	2860	2835	110
692	20230601	090500	1379420	2835	2835	2835	2835	0
693	20230601	090400	1379420	2835	2835	2835	2835	0
694	20230601	090300	1379420	2835	2845	2845	2835	254
695	20230601	090200	659110	2840	2840	2840	2840	0
696	20230601	090100	659110	2840	2840	2840	2840	0
697	20230601	090000	659110	2840	2850	2850	2840	232