KissMeData/004840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205700	138282960	5190	5190	5190	5190	1379
3	20230605	205600	138282960	5190	5190	5190	5190	0
4	20230605	205500	138282960	5190	5190	5190	5190	0
5	20230605	205400	138282960	5190	5190	5190	5190	0
6	20230605	205300	138282960	5190	5190	5190	5190	0
7	20230605	205200	138282960	5190	5190	5190	5190	0
8	20230605	205100	138282960	5190	5190	5190	5190	0
9	20230605	205000	138282960	5190	5190	5190	5190	0
10	20230605	204900	138282960	5190	5190	5190	5190	0
11	20230605	204800	138282960	5190	5190	5190	5190	0
12	20230605	204700	138282960	5190	5190	5190	5190	0
13	20230605	204600	138282960	5190	5190	5190	5190	0
14	20230605	204500	138282960	5190	5190	5190	5190	0
15	20230605	204400	138282960	5190	5190	5190	5190	0
16	20230605	204300	138282960	5190	5190	5190	5190	0
17	20230605	204200	138282960	5190	5190	5190	5190	0
18	20230605	204100	138282960	5190	5190	5190	5190	0
19	20230605	204000	138282960	5190	5190	5190	5190	0
20	20230605	203900	138282960	5190	5190	5190	5190	0
21	20230605	203800	138282960	5190	5190	5190	5190	0
22	20230605	203700	138282960	5190	5190	5190	5190	0
23	20230605	203600	138282960	5190	5190	5190	5190	0
24	20230605	203500	138282960	5190	5190	5190	5190	0
25	20230605	203400	138282960	5190	5190	5190	5190	0
26	20230605	203300	138282960	5190	5190	5190	5190	0
27	20230605	203200	138282960	5190	5190	5190	5190	0
28	20230605	203100	138282960	5190	5190	5190	5190	0
29	20230605	203000	138282960	5190	5190	5190	5190	0
30	20230605	202900	138282960	5190	5190	5190	5190	0
31	20230605	202800	138282960	5190	5190	5190	5190	0
32	20230605	202700	138282960	5190	5190	5190	5190	1379
33	20230605	202600	138282960	5190	5190	5190	5190	0
34	20230605	202500	138282960	5190	5190	5190	5190	0
35	20230605	202400	138282960	5190	5190	5190	5190	0
36	20230605	202300	138282960	5190	5190	5190	5190	0
37	20230605	202200	138282960	5190	5190	5190	5190	0
38	20230605	202100	138282960	5190	5190	5190	5190	0
39	20230605	202000	138282960	5190	5190	5190	5190	0
40	20230605	201900	138282960	5190	5190	5190	5190	0
41	20230605	201800	138282960	5190	5190	5190	5190	0
42	20230605	201700	138282960	5190	5190	5190	5190	0
43	20230605	201600	138282960	5190	5190	5190	5190	0
44	20230605	201500	138282960	5190	5190	5190	5190	0
45	20230605	201400	138282960	5190	5190	5190	5190	0
46	20230605	201300	138282960	5190	5190	5190	5190	0
47	20230605	201200	138282960	5190	5190	5190	5190	0
48	20230605	201100	138282960	5190	5190	5190	5190	0
49	20230605	201000	138282960	5190	5190	5190	5190	0
50	20230605	200900	138282960	5190	5190	5190	5190	0
51	20230605	200800	138282960	5190	5190	5190	5190	0
52	20230605	200700	138282960	5190	5190	5190	5190	0
53	20230605	200600	138282960	5190	5190	5190	5190	0
54	20230605	200500	138282960	5190	5190	5190	5190	0
55	20230605	200400	138282960	5190	5190	5190	5190	0
56	20230605	200300	138282960	5190	5190	5190	5190	0
57	20230605	200200	138282960	5190	5190	5190	5190	0
58	20230605	200100	138282960	5190	5190	5190	5190	0
59	20230605	200000	138282960	5190	5190	5190	5190	0
60	20230605	195900	138282960	5190	5190	5190	5190	0
61	20230605	195800	138282960	5190	5190	5190	5190	0
62	20230605	195700	138282960	5190	5190	5190	5190	1379
63	20230605	195600	138282960	5190	5190	5190	5190	0
64	20230605	195500	138282960	5190	5190	5190	5190	0
65	20230605	195400	138282960	5190	5190	5190	5190	0
66	20230605	195300	138282960	5190	5190	5190	5190	0
67	20230605	195200	138282960	5190	5190	5190	5190	0
68	20230605	195100	138282960	5190	5190	5190	5190	0
69	20230605	195000	138282960	5190	5190	5190	5190	0
70	20230605	194900	138282960	5190	5190	5190	5190	0
71	20230605	194800	138282960	5190	5190	5190	5190	0
72	20230605	194700	138282960	5190	5190	5190	5190	0
73	20230605	194600	138282960	5190	5190	5190	5190	0
74	20230605	194500	138282960	5190	5190	5190	5190	0
75	20230605	194400	138282960	5190	5190	5190	5190	0
76	20230605	194300	138282960	5190	5190	5190	5190	0
77	20230605	194200	138282960	5190	5190	5190	5190	0
78	20230605	194100	138282960	5190	5190	5190	5190	0
79	20230605	194000	138282960	5190	5190	5190	5190	0
80	20230605	193900	138282960	5190	5190	5190	5190	0
81	20230605	193800	138282960	5190	5190	5190	5190	0
82	20230605	193700	138282960	5190	5190	5190	5190	0
83	20230605	193600	138282960	5190	5190	5190	5190	0
84	20230605	193500	138282960	5190	5190	5190	5190	0
85	20230605	193400	138282960	5190	5190	5190	5190	0
86	20230605	193300	138282960	5190	5190	5190	5190	0
87	20230605	193200	138282960	5190	5190	5190	5190	0
88	20230605	193100	138282960	5190	5190	5190	5190	0
89	20230605	193000	138282960	5190	5190	5190	5190	0
90	20230605	192900	138282960	5190	5190	5190	5190	0
91	20230605	192800	138282960	5190	5190	5190	5190	0
92	20230605	192700	138282960	5190	5190	5190	5190	1379
93	20230605	192600	138282960	5190	5190	5190	5190	0
94	20230605	192500	138282960	5190	5190	5190	5190	0
95	20230605	192400	138282960	5190	5190	5190	5190	0
96	20230605	192300	138282960	5190	5190	5190	5190	0
97	20230605	192200	138282960	5190	5190	5190	5190	0
98	20230605	192100	138282960	5190	5190	5190	5190	0
99	20230605	192000	138282960	5190	5190	5190	5190	0
100	20230605	191900	138282960	5190	5190	5190	5190	0
101	20230605	191800	138282960	5190	5190	5190	5190	0
102	20230605	191700	138282960	5190	5190	5190	5190	0
103	20230605	191600	138282960	5190	5190	5190	5190	0
104	20230605	191500	138282960	5190	5190	5190	5190	0
105	20230605	191400	138282960	5190	5190	5190	5190	0
106	20230605	191300	138282960	5190	5190	5190	5190	0
107	20230605	191200	138282960	5190	5190	5190	5190	0
108	20230605	191100	138282960	5190	5190	5190	5190	0
109	20230605	191000	138282960	5190	5190	5190	5190	0
110	20230605	190900	138282960	5190	5190	5190	5190	0
111	20230605	190800	138282960	5190	5190	5190	5190	0
112	20230605	190700	138282960	5190	5190	5190	5190	0
113	20230605	190600	138282960	5190	5190	5190	5190	0
114	20230605	190500	138282960	5190	5190	5190	5190	0
115	20230605	190400	138282960	5190	5190	5190	5190	0
116	20230605	190300	138282960	5190	5190	5190	5190	0
117	20230605	190200	138282960	5190	5190	5190	5190	0
118	20230605	190100	138282960	5190	5190	5190	5190	0
119	20230605	190000	138282960	5190	5190	5190	5190	0
120	20230605	185900	138282960	5190	5190	5190	5190	0
121	20230605	185800	138282960	5190	5190	5190	5190	0
122	20230605	185700	138282960	5190	5190	5190	5190	1379
123	20230605	185600	138282960	5190	5190	5190	5190	0
124	20230605	185500	138282960	5190	5190	5190	5190	0
125	20230605	185400	138282960	5190	5190	5190	5190	0
126	20230605	185300	138282960	5190	5190	5190	5190	0
127	20230605	185200	138282960	5190	5190	5190	5190	0
128	20230605	185100	138282960	5190	5190	5190	5190	0
129	20230605	185000	138282960	5190	5190	5190	5190	0
130	20230605	184900	138282960	5190	5190	5190	5190	0
131	20230605	184800	138282960	5190	5190	5190	5190	0
132	20230605	184700	138282960	5190	5190	5190	5190	0
133	20230605	184600	138282960	5190	5190	5190	5190	0
134	20230605	184500	138282960	5190	5190	5190	5190	0
135	20230605	184400	138282960	5190	5190	5190	5190	0
136	20230605	184300	138282960	5190	5190	5190	5190	0
137	20230605	184200	138282960	5190	5190	5190	5190	0
138	20230605	184100	138282960	5190	5190	5190	5190	0
139	20230605	184000	138282960	5190	5190	5190	5190	0
140	20230605	183900	138282960	5190	5190	5190	5190	0
141	20230605	183800	138282960	5190	5190	5190	5190	0
142	20230605	183700	138282960	5190	5190	5190	5190	0
143	20230605	183600	138282960	5190	5190	5190	5190	0
144	20230605	183500	138282960	5190	5190	5190	5190	0
145	20230605	183400	138282960	5190	5190	5190	5190	0
146	20230605	183300	138282960	5190	5190	5190	5190	0
147	20230605	183200	138282960	5190	5190	5190	5190	0
148	20230605	183100	138282960	5190	5190	5190	5190	0
149	20230605	183000	138282960	5190	5190	5190	5190	0
150	20230605	182900	138282960	5190	5190	5190	5190	0
151	20230605	182800	138282960	5190	5190	5190	5190	0
152	20230605	182700	138282960	5190	5190	5190	5190	1379
153	20230605	182600	138282960	5190	5190	5190	5190	0
154	20230605	182500	138282960	5190	5190	5190	5190	0
155	20230605	182400	138282960	5190	5190	5190	5190	0
156	20230605	182300	138282960	5190	5190	5190	5190	0
157	20230605	182200	138282960	5190	5190	5190	5190	0
158	20230605	182100	138282960	5190	5190	5190	5190	0
159	20230605	182000	138282960	5190	5190	5190	5190	0
160	20230605	181900	138282960	5190	5190	5190	5190	0
161	20230605	181800	138282960	5190	5190	5190	5190	0
162	20230605	181700	138282960	5190	5190	5190	5190	0
163	20230605	181600	138282960	5190	5190	5190	5190	0
164	20230605	181500	138282960	5190	5190	5190	5190	0
165	20230605	181400	138282960	5190	5190	5190	5190	0
166	20230605	181300	138282960	5190	5190	5190	5190	0
167	20230605	181200	138282960	5190	5190	5190	5190	0
168	20230605	181100	138282960	5190	5190	5190	5190	0
169	20230605	181000	138282960	5190	5190	5190	5190	0
170	20230605	180900	138282960	5190	5190	5190	5190	0
171	20230605	180800	138282960	5190	5190	5190	5190	0
172	20230605	180700	138282960	5190	5190	5190	5190	0
173	20230605	180600	138282960	5190	5190	5190	5190	0
174	20230605	180500	138282960	5190	5190	5190	5190	0
175	20230605	180400	138282960	5190	5190	5190	5190	0
176	20230605	180300	138282960	5190	5190	5190	5190	0
177	20230605	180200	138282960	5190	5190	5190	5190	0
178	20230605	180100	138282960	5190	5190	5190	5190	0
179	20230605	180000	138282960	5190	5190	5190	5190	0
180	20230605	175900	138282960	5190	5190	5190	5190	0
181	20230605	175800	138282960	5190	5190	5190	5190	0
182	20230605	175700	138282960	5190	5190	5190	5190	1379
183	20230605	175600	138282960	5190	5190	5190	5190	0
184	20230605	175500	138282960	5190	5190	5190	5190	0
185	20230605	175400	138282960	5190	5190	5190	5190	0
186	20230605	175300	138282960	5190	5190	5190	5190	0
187	20230605	175200	138282960	5190	5190	5190	5190	0
188	20230605	175100	138282960	5190	5190	5190	5190	0
189	20230605	175000	138282960	5190	5190	5190	5190	0
190	20230605	174900	138282960	5190	5190	5190	5190	0
191	20230605	174800	138282960	5190	5190	5190	5190	0
192	20230605	174700	138282960	5190	5190	5190	5190	0
193	20230605	174600	138282960	5190	5190	5190	5190	0
194	20230605	174500	138282960	5190	5190	5190	5190	0
195	20230605	174400	138282960	5190	5190	5190	5190	0
196	20230605	174300	138282960	5190	5190	5190	5190	0
197	20230605	174200	138282960	5190	5190	5190	5190	0
198	20230605	174100	138282960	5190	5190	5190	5190	0
199	20230605	174000	138282960	5190	5190	5190	5190	0
200	20230605	173900	138282960	5190	5190	5190	5190	0
201	20230605	173800	138282960	5190	5190	5190	5190	0
202	20230605	173700	138282960	5190	5190	5190	5190	0
203	20230605	173600	138282960	5190	5190	5190	5190	0
204	20230605	173500	138282960	5190	5190	5190	5190	0
205	20230605	173400	138282960	5190	5190	5190	5190	0
206	20230605	173300	138282960	5190	5190	5190	5190	0
207	20230605	173200	138282960	5190	5190	5190	5190	0
208	20230605	173100	138282960	5190	5190	5190	5190	0
209	20230605	173000	138282960	5190	5190	5190	5190	0
210	20230605	172900	138282960	5190	5190	5190	5190	0
211	20230605	172800	138282960	5190	5190	5190	5190	0
212	20230605	172700	138282960	5190	5190	5190	5190	1379
213	20230605	172600	138282960	5190	5190	5190	5190	0
214	20230605	172500	138282960	5190	5190	5190	5190	0
215	20230605	172400	138282960	5190	5190	5190	5190	0
216	20230605	172300	138282960	5190	5190	5190	5190	0
217	20230605	172200	138282960	5190	5190	5190	5190	0
218	20230605	172100	138282960	5190	5190	5190	5190	0
219	20230605	172000	138282960	5190	5190	5190	5190	0
220	20230605	171900	138282960	5190	5190	5190	5190	0
221	20230605	171800	138282960	5190	5190	5190	5190	0
222	20230605	171700	138282960	5190	5190	5190	5190	0
223	20230605	171600	138282960	5190	5190	5190	5190	0
224	20230605	171500	138282960	5190	5190	5190	5190	0
225	20230605	171400	138282960	5190	5190	5190	5190	0
226	20230605	171300	138282960	5190	5190	5190	5190	0
227	20230605	171200	138282960	5190	5190	5190	5190	0
228	20230605	171100	138282960	5190	5190	5190	5190	0
229	20230605	171000	138282960	5190	5190	5190	5190	0
230	20230605	170900	138282960	5190	5190	5190	5190	0
231	20230605	170800	138282960	5190	5190	5190	5190	0
232	20230605	170700	138282960	5190	5190	5190	5190	0
233	20230605	170600	138282960	5190	5190	5190	5190	0
234	20230605	170500	138282960	5190	5190	5190	5190	0
235	20230605	170400	138282960	5190	5190	5190	5190	0
236	20230605	170300	138282960	5190	5190	5190	5190	0
237	20230605	170200	138282960	5190	5190	5190	5190	0
238	20230605	170100	138282960	5190	5190	5190	5190	0
239	20230605	170000	138282960	5190	5190	5190	5190	0
240	20230605	165900	138282960	5190	5190	5190	5190	0
241	20230605	165800	138282960	5190	5190	5190	5190	0
242	20230605	165700	138282960	5190	5190	5190	5190	1379
243	20230605	165600	138282960	5190	5190	5190	5190	0
244	20230605	165500	138282960	5190	5190	5190	5190	0
245	20230605	165400	138282960	5190	5190	5190	5190	0
246	20230605	165300	138282960	5190	5190	5190	5190	0
247	20230605	165200	138282960	5190	5190	5190	5190	0
248	20230605	165100	138282960	5190	5190	5190	5190	0
249	20230605	165000	138282960	5190	5190	5190	5190	0
250	20230605	164900	138282960	5190	5190	5190	5190	0
251	20230605	164800	138282960	5190	5190	5190	5190	0
252	20230605	164700	138282960	5190	5190	5190	5190	0
253	20230605	164600	138282960	5190	5190	5190	5190	0
254	20230605	164500	138282960	5190	5190	5190	5190	0
255	20230605	164400	138282960	5190	5190	5190	5190	0
256	20230605	164300	138282960	5190	5190	5190	5190	0
257	20230605	164200	138282960	5190	5190	5190	5190	0
258	20230605	164100	138282960	5190	5190	5190	5190	0
259	20230605	164000	138282960	5190	5190	5190	5190	0
260	20230605	163900	138282960	5190	5190	5190	5190	0
261	20230605	163800	138282960	5190	5190	5190	5190	0
262	20230605	163700	138282960	5190	5190	5190	5190	0
263	20230605	163600	138282960	5190	5190	5190	5190	0
264	20230605	163500	138282960	5190	5190	5190	5190	0
265	20230605	163400	138282960	5190	5190	5190	5190	0
266	20230605	163300	138282960	5190	5190	5190	5190	0
267	20230605	163200	138282960	5190	5190	5190	5190	0
268	20230605	163100	138282960	5190	5190	5190	5190	0
269	20230605	163000	138282960	5190	5190	5190	5190	0
270	20230605	162900	138282960	5190	5190	5190	5190	0
271	20230605	162800	138282960	5190	5190	5190	5190	0
272	20230605	162700	138282960	5190	5190	5190	5190	1379
273	20230605	162600	138282960	5190	5190	5190	5190	0
274	20230605	162500	138282960	5190	5190	5190	5190	0
275	20230605	162400	138282960	5190	5190	5190	5190	0
276	20230605	162300	138282960	5190	5190	5190	5190	0
277	20230605	162200	138282960	5190	5190	5190	5190	0
278	20230605	162100	138282960	5190	5190	5190	5190	0
279	20230605	162000	138282960	5190	5190	5190	5190	0
280	20230605	161900	138282960	5190	5190	5190	5190	0
281	20230605	161800	138282960	5190	5190	5190	5190	0
282	20230605	161700	138282960	5190	5190	5190	5190	0
283	20230605	161600	138282960	5190	5190	5190	5190	0
284	20230605	161500	138282960	5190	5190	5190	5190	0
285	20230605	161400	138282960	5190	5190	5190	5190	0
286	20230605	161300	138282960	5190	5190	5190	5190	0
287	20230605	161200	138282960	5190	5190	5190	5190	0
288	20230605	161100	138282960	5190	5190	5190	5190	0
289	20230605	161000	138282960	5190	5190	5190	5190	0
290	20230605	160900	138282960	5190	5190	5190	5190	0
291	20230605	160800	138282960	5190	5190	5190	5190	0
292	20230605	160700	138282960	5190	5190	5190	5190	0
293	20230605	160600	138282960	5190	5190	5190	5190	0
294	20230605	160500	138282960	5190	5190	5190	5190	0
295	20230605	160400	138282960	5190	5190	5190	5190	0
296	20230605	160300	138282960	5190	5190	5190	5190	0
297	20230605	160200	138282960	5190	5190	5190	5190	0
298	20230605	160100	138282960	5190	5190	5190	5190	0
299	20230605	160000	138282960	5190	5190	5190	5190	0
300	20230605	155900	138282960	5190	5190	5190	5190	0
301	20230605	155800	138282960	5190	5190	5190	5190	0
302	20230605	155700	138282960	5190	5190	5190	5190	1379
303	20230605	155600	138282960	5190	5190	5190	5190	0
304	20230605	155500	138282960	5190	5190	5190	5190	0
305	20230605	155400	138282960	5190	5190	5190	5190	0
306	20230605	155300	138282960	5190	5190	5190	5190	0
307	20230605	155200	138282960	5190	5190	5190	5190	0
308	20230605	155100	138282960	5190	5190	5190	5190	0
309	20230605	155000	138282960	5190	5190	5190	5190	0
310	20230605	154900	138282960	5190	5190	5190	5190	0
311	20230605	154800	138282960	5190	5190	5190	5190	0
312	20230605	154700	138282960	5190	5190	5190	5190	0
313	20230605	154600	138282960	5190	5190	5190	5190	0
314	20230605	154500	138282960	5190	5190	5190	5190	0
315	20230605	154400	138282960	5190	5190	5190	5190	0
316	20230605	154300	138282960	5190	5190	5190	5190	0
317	20230605	154200	138282960	5190	5190	5190	5190	0
318	20230605	154100	138282960	5190	5190	5190	5190	0
319	20230605	154000	138282960	5190	5190	5190	5190	0
320	20230605	153900	138282960	5190	5190	5190	5190	0
321	20230605	153800	138282960	5190	5190	5190	5190	0
322	20230605	153700	138282960	5190	5190	5190	5190	0
323	20230605	153600	138282960	5190	5190	5190	5190	0
324	20230605	153500	138282960	5190	5190	5190	5190	0
325	20230605	153400	138282960	5190	5190	5190	5190	0
326	20230605	153300	138282960	5190	5190	5190	5190	0
327	20230605	153200	138282960	5190	5190	5190	5190	0
328	20230605	153100	138282960	5190	5190	5190	5190	0
329	20230605	153000	138282960	5190	5190	5190	5190	1379
330	20230605	152900	131125950	5180	5180	5180	5180	0
331	20230605	152800	131125950	5180	5180	5180	5180	0
332	20230605	152700	131125950	5180	5180	5180	5180	0
333	20230605	152600	131125950	5180	5180	5180	5180	0
334	20230605	152500	131125950	5180	5180	5180	5180	0
335	20230605	152400	131125950	5180	5180	5180	5180	0
336	20230605	152300	131125950	5180	5180	5180	5180	0
337	20230605	152200	131125950	5180	5180	5180	5180	0
338	20230605	152100	131125950	5180	5180	5180	5180	0
339	20230605	152000	131125950	5180	5180	5180	5180	0
340	20230605	151900	131125950	5180	5190	5210	5170	261
341	20230605	151800	129774110	5210	5210	5210	5210	0
342	20230605	151700	129774110	5210	5200	5210	5200	51
343	20230605	151600	129508410	5190	5210	5210	5190	217
344	20230605	151500	128381860	5200	5200	5200	5200	792
345	20230605	151400	124263460	5180	5180	5180	5180	0
346	20230605	151300	124263460	5180	5180	5180	5180	0
347	20230605	151200	124263460	5180	5180	5180	5180	0
348	20230605	151100	124263460	5180	5180	5180	5180	0
349	20230605	151000	124263460	5180	5180	5180	5180	0
350	20230605	150900	124263460	5180	5180	5180	5180	0
351	20230605	150800	124263460	5180	5180	5180	5180	19
352	20230605	150700	124165040	5180	5180	5180	5180	19
353	20230605	150600	124066620	5190	5190	5190	5190	80
354	20230605	150500	123651420	5180	5180	5180	5180	0
355	20230605	150400	123651420	5180	5180	5180	5180	0
356	20230605	150300	123651420	5180	5180	5180	5180	0
357	20230605	150200	123651420	5180	5180	5180	5180	32
358	20230605	150100	123485660	5180	5180	5180	5180	75
359	20230605	150000	123097160	5190	5190	5190	5190	15
360	20230605	145900	123019310	5190	5190	5190	5190	0
361	20230605	145800	123019310	5190	5190	5190	5190	0
362	20230605	145700	123019310	5190	5190	5190	5190	0
363	20230605	145600	123019310	5190	5190	5190	5190	0
364	20230605	145500	123019310	5190	5190	5190	5190	0
365	20230605	145400	123019310	5190	5190	5190	5190	0
366	20230605	145300	123019310	5190	5190	5190	5190	0
367	20230605	145200	123019310	5190	5190	5190	5190	0
368	20230605	145100	123019310	5190	5190	5190	5190	1
369	20230605	145000	123014120	5190	5190	5190	5190	0
370	20230605	144900	123014120	5190	5190	5190	5190	1
371	20230605	144800	123008930	5190	5190	5190	5190	0
372	20230605	144700	123008930	5190	5190	5190	5190	0
373	20230605	144600	123008930	5190	5190	5190	5190	137
374	20230605	144500	122297900	5190	5190	5190	5190	0
375	20230605	144400	122297900	5190	5190	5190	5190	0
376	20230605	144300	122297900	5190	5190	5190	5190	5
377	20230605	144200	122271950	5190	5190	5190	5190	5
378	20230605	144100	122246000	5200	5200	5200	5200	0
379	20230605	144000	122246000	5200	5190	5200	5190	42
380	20230605	143900	122027820	5200	5200	5200	5200	0
381	20230605	143800	122027820	5200	5200	5200	5200	80
382	20230605	143700	121611820	5200	5200	5200	5200	0
383	20230605	143600	121611820	5200	5200	5200	5200	0
384	20230605	143500	121611820	5200	5200	5200	5200	0
385	20230605	143400	121611820	5200	5200	5200	5200	0
386	20230605	143300	121611820	5200	5200	5200	5200	0
387	20230605	143200	121611820	5200	5200	5200	5200	0
388	20230605	143100	121611820	5200	5200	5200	5200	0
389	20230605	143000	121611820	5200	5200	5200	5200	0
390	20230605	142900	121611820	5200	5200	5200	5200	0
391	20230605	142800	121611820	5200	5200	5200	5200	0
392	20230605	142700	121611820	5200	5200	5200	5200	0
393	20230605	142600	121611820	5200	5200	5200	5200	307
394	20230605	142500	120015420	5200	5200	5200	5200	0
395	20230605	142400	120015420	5200	5200	5200	5200	1
396	20230605	142300	120010220	5190	5190	5190	5190	0
397	20230605	142200	120010220	5190	5190	5190	5190	9
398	20230605	142100	119963510	5200	5200	5200	5200	0
399	20230605	142000	119963510	5200	5200	5200	5200	0
400	20230605	141900	119963510	5200	5190	5200	5190	19
401	20230605	141800	119864760	5200	5200	5200	5200	0
402	20230605	141700	119864760	5200	5200	5200	5200	0
403	20230605	141600	119864760	5200	5200	5200	5200	0
404	20230605	141500	119864760	5200	5200	5200	5200	0
405	20230605	141400	119864760	5200	5200	5200	5200	0
406	20230605	141300	119864760	5200	5190	5200	5190	74
407	20230605	141200	119480240	5180	5180	5180	5180	0
408	20230605	141100	119480240	5180	5180	5180	5180	0
409	20230605	141000	119480240	5180	5180	5180	5180	0
410	20230605	140900	119480240	5180	5180	5180	5180	0
411	20230605	140800	119480240	5180	5180	5180	5180	0
412	20230605	140700	119480240	5180	5180	5180	5180	2
413	20230605	140600	119469880	5180	5180	5180	5180	0
414	20230605	140500	119469880	5180	5180	5180	5180	190
415	20230605	140400	118485680	5180	5180	5180	5180	0
416	20230605	140300	118485680	5180	5180	5180	5180	0
417	20230605	140200	118485680	5180	5180	5180	5180	0
418	20230605	140100	118485680	5180	5180	5180	5180	0
419	20230605	140000	118485680	5180	5180	5180	5180	0
420	20230605	135900	118485680	5180	5180	5180	5180	0
421	20230605	135800	118485680	5180	5180	5180	5180	0
422	20230605	135700	118485680	5180	5180	5180	5180	0
423	20230605	135600	118485680	5180	5180	5180	5180	0
424	20230605	135500	118485680	5180	5190	5190	5180	2
425	20230605	135400	118475310	5190	5190	5190	5190	0
426	20230605	135300	118475310	5190	5190	5190	5190	0
427	20230605	135200	118475310	5190	5190	5190	5190	2
428	20230605	135100	118464930	5170	5170	5170	5170	0
429	20230605	135000	118464930	5170	5170	5170	5170	0
430	20230605	134900	118464930	5170	5170	5170	5170	16
431	20230605	134800	118382210	5170	5170	5170	5170	36
432	20230605	134700	118196090	5170	5170	5170	5170	0
433	20230605	134600	118196090	5170	5170	5170	5170	0
434	20230605	134500	118196090	5170	5170	5170	5170	0
435	20230605	134400	118196090	5170	5170	5170	5170	1
436	20230605	134300	118190920	5170	5170	5170	5170	0
437	20230605	134200	118190920	5170	5170	5170	5170	0
438	20230605	134100	118190920	5170	5170	5170	5170	211
439	20230605	134000	117100050	5170	5170	5170	5170	0
440	20230605	133900	117100050	5170	5180	5180	5170	229
441	20230605	133800	115915920	5180	5180	5180	5180	0
442	20230605	133700	115915920	5180	5180	5180	5180	0
443	20230605	133600	115915920	5180	5180	5180	5180	0
444	20230605	133500	115915920	5180	5190	5190	5180	20
445	20230605	133400	115812260	5210	5210	5210	5210	0
446	20230605	133300	115812260	5210	5210	5210	5210	0
447	20230605	133200	115812260	5210	5210	5210	5210	1
448	20230605	133100	115807050	5210	5210	5210	5210	0
449	20230605	133000	115807050	5210	5210	5210	5210	0
450	20230605	132900	115807050	5210	5210	5210	5210	0
451	20230605	132800	115807050	5210	5210	5210	5210	0
452	20230605	132700	115807050	5210	5210	5210	5210	0
453	20230605	132600	115807050	5210	5210	5210	5210	0
454	20230605	132500	115807050	5210	5210	5210	5210	0
455	20230605	132400	115807050	5210	5210	5210	5210	0
456	20230605	132300	115807050	5210	5210	5210	5210	0
457	20230605	132200	115807050	5210	5210	5210	5210	0
458	20230605	132100	115807050	5210	5210	5210	5210	163
459	20230605	132000	114957820	5190	5190	5190	5190	0
460	20230605	131900	114957820	5190	5190	5190	5190	0
461	20230605	131800	114957820	5190	5190	5190	5190	0
462	20230605	131700	114957820	5190	5190	5190	5190	1
463	20230605	131600	114952630	5170	5170	5170	5170	114
464	20230605	131500	114363250	5170	5170	5170	5170	132
465	20230605	131400	113680810	5170	5170	5170	5170	0
466	20230605	131300	113680810	5170	5170	5170	5170	0
467	20230605	131200	113680810	5170	5180	5180	5170	78
468	20230605	131100	113277260	5180	5190	5190	5180	42
469	20230605	131000	113059290	5200	5200	5200	5200	0
470	20230605	130900	113059290	5200	5200	5200	5200	0
471	20230605	130800	113059290	5200	5200	5200	5200	14
472	20230605	130700	112986490	5210	5210	5210	5210	7
473	20230605	130600	112950020	5200	5200	5200	5200	5
474	20230605	130500	112924020	5210	5210	5210	5210	0
475	20230605	130400	112924020	5210	5210	5210	5210	0
476	20230605	130300	112924020	5210	5210	5210	5210	0
477	20230605	130200	112924020	5210	5210	5210	5210	0
478	20230605	130100	112924020	5210	5210	5210	5210	14
479	20230605	130000	112851080	5210	5210	5210	5210	275
480	20230605	125900	111418330	5210	5210	5210	5210	0
481	20230605	125800	111418330	5210	5210	5210	5210	0
482	20230605	125700	111418330	5210	5210	5210	5210	0
483	20230605	125600	111418330	5210	5210	5210	5210	1
484	20230605	125500	111413120	5200	5200	5200	5200	0
485	20230605	125400	111413120	5200	5200	5200	5200	0
486	20230605	125300	111413120	5200	5200	5200	5200	0
487	20230605	125200	111413120	5200	5200	5200	5200	0
488	20230605	125100	111413120	5200	5200	5200	5200	0
489	20230605	125000	111413120	5200	5210	5210	5200	13
490	20230605	124900	111345450	5200	5200	5200	5200	2
491	20230605	124800	111335050	5200	5200	5200	5200	1
492	20230605	124700	111329850	5200	5200	5200	5200	0
493	20230605	124600	111329850	5200	5200	5200	5200	0
494	20230605	124500	111329850	5200	5200	5200	5200	39
495	20230605	124400	111127050	5200	5200	5200	5200	0
496	20230605	124300	111127050	5200	5200	5200	5200	0
497	20230605	124200	111127050	5200	5200	5200	5200	0
498	20230605	124100	111127050	5200	5200	5200	5200	1
499	20230605	124000	111121850	5200	5200	5200	5200	120
500	20230605	123900	110497850	5200	5200	5200	5200	1
501	20230605	123800	110492650	5200	5200	5200	5200	0
502	20230605	123700	110492650	5200	5200	5200	5200	0
503	20230605	123600	110492650	5200	5200	5200	5200	0
504	20230605	123500	110492650	5200	5200	5200	5200	0
505	20230605	123400	110492650	5200	5200	5200	5200	0
506	20230605	123300	110492650	5200	5200	5200	5200	0
507	20230605	123200	110492650	5200	5200	5200	5200	0
508	20230605	123100	110492650	5200	5200	5200	5200	0
509	20230605	123000	110492650	5200	5200	5200	5200	20
510	20230605	122900	110388650	5210	5210	5210	5210	5
511	20230605	122800	110362600	5210	5210	5210	5210	0
512	20230605	122700	110362600	5210	5210	5210	5210	0
513	20230605	122600	110362600	5210	5210	5210	5210	1
514	20230605	122500	110357390	5210	5210	5210	5210	0
515	20230605	122400	110357390	5210	5210	5210	5210	0
516	20230605	122300	110357390	5210	5210	5210	5210	0
517	20230605	122200	110357390	5210	5210	5210	5210	2
518	20230605	122100	110346970	5200	5200	5200	5200	0
519	20230605	122000	110346970	5200	5200	5200	5200	0
520	20230605	121900	110346970	5200	5200	5200	5200	0
521	20230605	121800	110346970	5200	5200	5200	5200	110
522	20230605	121700	109774970	5200	5200	5200	5200	0
523	20230605	121600	109774970	5200	5200	5200	5200	6
524	20230605	121500	109743770	5200	5200	5200	5200	0
525	20230605	121400	109743770	5200	5200	5200	5200	0
526	20230605	121300	109743770	5200	5200	5200	5200	0
527	20230605	121200	109743770	5200	5200	5200	5200	42
528	20230605	121100	109525370	5210	5210	5210	5210	0
529	20230605	121000	109525370	5210	5210	5210	5210	0
530	20230605	120900	109525370	5210	5210	5210	5210	100
531	20230605	120800	109004370	5210	5210	5210	5210	0
532	20230605	120700	109004370	5210	5210	5210	5210	169
533	20230605	120600	108123880	5210	5210	5210	5210	0
534	20230605	120500	108123880	5210	5210	5210	5210	0
535	20230605	120400	108123880	5210	5210	5210	5210	0
536	20230605	120300	108123880	5210	5210	5210	5210	0
537	20230605	120200	108123880	5210	5210	5210	5210	0
538	20230605	120100	108123880	5210	5210	5210	5210	0
539	20230605	120000	108123880	5210	5210	5210	5210	0
540	20230605	115900	108123880	5210	5210	5210	5210	5
541	20230605	115800	108097830	5210	5210	5210	5210	0
542	20230605	115700	108097830	5210	5210	5210	5210	0
543	20230605	115600	108097830	5210	5210	5210	5210	0
544	20230605	115500	108097830	5210	5210	5210	5210	0
545	20230605	115400	108097830	5210	5210	5210	5210	0
546	20230605	115300	108097830	5210	5210	5210	5210	0
547	20230605	115200	108097830	5210	5210	5210	5210	0
548	20230605	115100	108097830	5210	5210	5210	5210	0
549	20230605	115000	108097830	5210	5210	5210	5210	0
550	20230605	114900	108097830	5210	5210	5210	5210	0
551	20230605	114800	108097830	5210	5210	5210	5210	0
552	20230605	114700	108097830	5210	5210	5210	5210	0
553	20230605	114600	108097830	5210	5210	5210	5210	0
554	20230605	114500	108097830	5210	5210	5210	5210	15
555	20230605	114400	108019680	5220	5220	5220	5220	0
556	20230605	114300	108019680	5220	5220	5220	5220	0
557	20230605	114200	108019680	5220	5220	5220	5220	1
558	20230605	114100	108014460	5210	5210	5210	5210	0
559	20230605	114000	108014460	5210	5210	5210	5210	183
560	20230605	113900	107061030	5210	5210	5210	5210	0
561	20230605	113800	107061030	5210	5210	5210	5210	0
562	20230605	113700	107061030	5210	5210	5210	5210	20
563	20230605	113600	106956830	5210	5210	5210	5210	0
564	20230605	113500	106956830	5210	5210	5210	5210	0
565	20230605	113400	106956830	5210	5210	5210	5210	0
566	20230605	113300	106956830	5210	5210	5210	5210	0
567	20230605	113200	106956830	5210	5210	5210	5210	0
568	20230605	113100	106956830	5210	5210	5210	5210	0
569	20230605	113000	106956830	5210	5210	5210	5210	0
570	20230605	112900	106956830	5210	5210	5210	5210	0
571	20230605	112800	106956830	5210	5210	5210	5210	0
572	20230605	112700	106956830	5210	5210	5210	5210	0
573	20230605	112600	106956830	5210	5210	5210	5210	0
574	20230605	112500	106956830	5210	5210	5210	5210	0
575	20230605	112400	106956830	5210	5210	5210	5210	0
576	20230605	112300	106956830	5210	5210	5210	5210	0
577	20230605	112200	106956830	5210	5210	5210	5210	0
578	20230605	112100	106956830	5210	5210	5210	5210	0
579	20230605	112000	106956830	5210	5210	5210	5210	57
580	20230605	111900	106659860	5210	5210	5210	5210	0
581	20230605	111800	106659860	5210	5210	5210	5210	0
582	20230605	111700	106659860	5210	5210	5210	5210	0
583	20230605	111600	106659860	5210	5210	5210	5210	0
584	20230605	111500	106659860	5210	5210	5210	5190	3
585	20230605	111400	106644250	5210	5210	5210	5210	1
586	20230605	111300	106639040	5200	5200	5200	5200	10
587	20230605	111200	106587040	5200	5200	5200	5200	0
588	20230605	111100	106587040	5200	5190	5200	5190	109
589	20230605	111000	106020260	5190	5190	5190	5190	0
590	20230605	110900	106020260	5190	5190	5190	5190	0
591	20230605	110800	106020260	5190	5190	5190	5190	0
592	20230605	110700	106020260	5190	5190	5190	5190	0
593	20230605	110600	106020260	5190	5190	5190	5190	0
594	20230605	110500	106020260	5190	5190	5190	5190	0
595	20230605	110400	106020260	5190	5180	5190	5180	722
596	20230605	110300	102273130	5190	5190	5190	5190	0
597	20230605	110200	102273130	5190	5190	5190	5190	0
598	20230605	110100	102273130	5190	5190	5190	5190	0
599	20230605	110000	102273130	5190	5190	5190	5190	0
600	20230605	105900	102273130	5190	5190	5190	5190	0
601	20230605	105800	102273130	5190	5190	5190	5190	0
602	20230605	105700	102273130	5190	5190	5190	5190	0
603	20230605	105600	102273130	5190	5190	5190	5190	0
604	20230605	105500	102273130	5190	5190	5190	5190	0
605	20230605	105400	102273130	5190	5190	5190	5190	0
606	20230605	105300	102273130	5190	5190	5190	5190	0
607	20230605	105200	102273130	5190	5190	5190	5190	0
608	20230605	105100	102273130	5190	5190	5190	5190	0
609	20230605	105000	102273130	5190	5190	5190	5190	0
610	20230605	104900	102273130	5190	5190	5190	5190	0
611	20230605	104800	102273130	5190	5190	5190	5190	0
612	20230605	104700	102273130	5190	5190	5190	5190	119
613	20230605	104600	101655520	5200	5200	5200	5200	0
614	20230605	104500	101655520	5200	5200	5200	5200	0
615	20230605	104400	101655520	5200	5200	5200	5200	0
616	20230605	104300	101655520	5200	5200	5200	5200	0
617	20230605	104200	101655520	5200	5200	5200	5200	1
618	20230605	104100	101650320	5200	5200	5200	5200	0
619	20230605	104000	101650320	5200	5200	5200	5200	0
620	20230605	103900	101650320	5200	5200	5200	5200	0
621	20230605	103800	101650320	5200	5200	5200	5200	0
622	20230605	103700	101650320	5200	5200	5200	5200	0
623	20230605	103600	101650320	5200	5200	5200	5200	0
624	20230605	103500	101650320	5200	5200	5200	5200	193
625	20230605	103400	100646720	5200	5200	5200	5200	0
626	20230605	103300	100646720	5200	5200	5200	5200	33
627	20230605	103200	100475120	5200	5200	5200	5200	0
628	20230605	103100	100475120	5200	5200	5200	5200	8
629	20230605	103000	100433520	5200	5200	5200	5200	20
630	20230605	102900	100329520	5200	5200	5200	5200	0
631	20230605	102800	100329520	5200	5200	5200	5200	50
632	20230605	102700	100069520	5210	5210	5210	5210	0
633	20230605	102600	100069520	5210	5210	5210	5210	0
634	20230605	102500	100069520	5210	5210	5210	5210	0
635	20230605	102400	100069520	5210	5210	5210	5210	0
636	20230605	102300	100069520	5210	5210	5210	5210	0
637	20230605	102200	100069520	5210	5220	5230	5210	530
638	20230605	102100	97308150	5210	5210	5210	5210	100
639	20230605	102000	96787150	5210	5210	5210	5210	1
640	20230605	101900	96781940	5200	5200	5200	5200	133
641	20230605	101800	96090340	5190	5190	5190	5190	0
642	20230605	101700	96090340	5190	5190	5190	5190	0
643	20230605	101600	96090340	5190	5180	5190	5180	506
644	20230605	101500	93469200	5180	5180	5180	5180	0
645	20230605	101400	93469200	5180	5180	5180	5180	0
646	20230605	101300	93469200	5180	5180	5180	5180	0
647	20230605	101200	93469200	5180	5180	5180	5180	0
648	20230605	101100	93469200	5180	5180	5180	5180	100
649	20230605	101000	92951200	5190	5190	5190	5190	0
650	20230605	100900	92951200	5190	5190	5190	5190	0
651	20230605	100800	92951200	5190	5190	5190	5190	0
652	20230605	100700	92951200	5190	5190	5190	5190	0
653	20230605	100600	92951200	5190	5190	5190	5190	0
654	20230605	100500	92951200	5190	5190	5190	5190	0
655	20230605	100400	92951200	5190	5180	5190	5180	500
656	20230605	100300	90357880	5180	5180	5180	5180	0
657	20230605	100200	90357880	5180	5180	5180	5180	0
658	20230605	100100	90357880	5180	5180	5180	5180	4
659	20230605	100000	90337160	5180	5180	5180	5180	3
660	20230605	095900	90321620	5180	5180	5180	5180	30
661	20230605	095800	90166220	5200	5190	5200	5190	4
662	20230605	095700	90145440	5160	5160	5160	5160	0
663	20230605	095600	90145440	5160	5160	5160	5160	0
664	20230605	095500	90145440	5160	5160	5160	5160	0
665	20230605	095400	90145440	5160	5180	5180	5160	150
666	20230605	095300	89371360	5180	5200	5200	5180	52
667	20230605	095200	89101820	5200	5200	5200	5200	2
668	20230605	095100	89091420	5200	5200	5200	5200	0
669	20230605	095000	89091420	5200	5200	5200	5200	0
670	20230605	094900	89091420	5200	5200	5200	5200	0
671	20230605	094800	89091420	5200	5200	5200	5200	0
672	20230605	094700	89091420	5200	5200	5200	5200	0
673	20230605	094600	89091420	5200	5200	5200	5200	0
674	20230605	094500	89091420	5200	5200	5200	5200	3
675	20230605	094400	89075820	5220	5220	5220	5220	0
676	20230605	094300	89075820	5220	5220	5220	5220	0
677	20230605	094200	89075820	5220	5220	5220	5220	1
678	20230605	094100	89070600	5200	5220	5220	5200	52
679	20230605	094000	88800000	5220	5220	5220	5220	100
680	20230605	093900	88278000	5200	5220	5220	5200	565
681	20230605	093800	85339980	5200	5220	5220	5200	200
682	20230605	093700	84297090	5230	5250	5250	5210	575
683	20230605	093600	81278520	5240	5210	5240	5210	485
684	20230605	093500	78745950	5210	5220	5220	5210	252
685	20230605	093400	77432490	5230	5230	5230	5230	0
686	20230605	093300	77432490	5230	5250	5250	5220	5
687	20230605	093200	77406290	5250	5230	5250	5230	86
688	20230605	093100	76956380	5230	5230	5230	5230	0
689	20230605	093000	76956380	5230	5230	5230	5230	0
690	20230605	092900	76956380	5230	5220	5230	5220	257
691	20230605	092800	75614170	5210	5230	5240	5200	298
692	20230605	092700	74056400	5230	5220	5250	5220	2636
693	20230605	092600	60232490	5230	5190	5230	5190	3471
694	20230605	092500	42180560	5190	5130	5190	5130	3661
695	20230605	092400	23259930	5120	5120	5120	5120	985
696	20230605	092300	18216730	5130	5130	5130	5130	0
697	20230605	092200	18216730	5130	5130	5130	5130	191
698	20230605	092100	17236900	5130	5130	5130	5130	20
699	20230605	092000	17134300	5130	5130	5130	5130	169
700	20230605	091900	16267330	5130	5130	5130	5130	0
701	20230605	091800	16267330	5130	5120	5130	5120	1450
702	20230605	091700	8831630	5120	5120	5120	5120	1
703	20230605	091600	8826510	5120	5120	5120	5120	0
704	20230605	091500	8826510	5120	5120	5120	5120	36
705	20230605	091400	8642190	5110	5110	5110	5110	0
706	20230605	091300	8642190	5110	5110	5110	5110	0
707	20230605	091200	8642190	5110	5110	5110	5110	0
708	20230605	091100	8642190	5110	5110	5110	5110	0
709	20230605	091000	8642190	5110	5100	5110	5100	261
710	20230605	090900	7310850	5100	5100	5100	5100	0
711	20230605	090800	7310850	5100	5100	5100	5100	0
712	20230605	090700	7310850	5100	5100	5100	5100	263
713	20230605	090600	5969550	5100	5110	5110	5100	131
714	20230605	090500	5301390	5100	5100	5100	5100	32
715	20230605	090400	5138190	5090	5090	5090	5090	15
716	20230605	090300	5061840	5100	5100	5100	5100	0
717	20230605	090200	5061840	5100	5100	5100	5100	600
718	20230605	090100	2001840	5070	5070	5070	5070	1
719	20230605	090000	1996770	5080	5100	5100	5060	392