KissMeData/004780/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	213000	95809995	4480	4480	4480	4480	162
3	20230601	212900	95809995	4480	4480	4480	4480	0
4	20230601	212800	95809995	4480	4480	4480	4480	0
5	20230601	212700	95809995	4480	4480	4480	4480	0
6	20230601	212600	95809995	4480	4480	4480	4480	0
7	20230601	212500	95809995	4480	4480	4480	4480	0
8	20230601	212400	95809995	4480	4480	4480	4480	0
9	20230601	212300	95809995	4480	4480	4480	4480	0
10	20230601	212200	95809995	4480	4480	4480	4480	0
11	20230601	212100	95809995	4480	4480	4480	4480	0
12	20230601	212000	95809995	4480	4480	4480	4480	0
13	20230601	211900	95809995	4480	4480	4480	4480	0
14	20230601	211800	95809995	4480	4480	4480	4480	0
15	20230601	211700	95809995	4480	4480	4480	4480	0
16	20230601	211600	95809995	4480	4480	4480	4480	0
17	20230601	211500	95809995	4480	4480	4480	4480	0
18	20230601	211400	95809995	4480	4480	4480	4480	0
19	20230601	211300	95809995	4480	4480	4480	4480	0
20	20230601	211200	95809995	4480	4480	4480	4480	0
21	20230601	211100	95809995	4480	4480	4480	4480	0
22	20230601	211000	95809995	4480	4480	4480	4480	0
23	20230601	210900	95809995	4480	4480	4480	4480	0
24	20230601	210800	95809995	4480	4480	4480	4480	0
25	20230601	210700	95809995	4480	4480	4480	4480	0
26	20230601	210600	95809995	4480	4480	4480	4480	0
27	20230601	210500	95809995	4480	4480	4480	4480	0
28	20230601	210400	95809995	4480	4480	4480	4480	0
29	20230601	210300	95809995	4480	4480	4480	4480	0
30	20230601	210200	95809995	4480	4480	4480	4480	0
31	20230601	210100	95809995	4480	4480	4480	4480	0
32	20230601	210000	95809995	4480	4480	4480	4480	162
33	20230601	205900	95809995	4480	4480	4480	4480	0
34	20230601	205800	95809995	4480	4480	4480	4480	0
35	20230601	205700	95809995	4480	4480	4480	4480	0
36	20230601	205600	95809995	4480	4480	4480	4480	0
37	20230601	205500	95809995	4480	4480	4480	4480	0
38	20230601	205400	95809995	4480	4480	4480	4480	0
39	20230601	205300	95809995	4480	4480	4480	4480	0
40	20230601	205200	95809995	4480	4480	4480	4480	0
41	20230601	205100	95809995	4480	4480	4480	4480	0
42	20230601	205000	95809995	4480	4480	4480	4480	0
43	20230601	204900	95809995	4480	4480	4480	4480	0
44	20230601	204800	95809995	4480	4480	4480	4480	0
45	20230601	204700	95809995	4480	4480	4480	4480	0
46	20230601	204600	95809995	4480	4480	4480	4480	0
47	20230601	204500	95809995	4480	4480	4480	4480	0
48	20230601	204400	95809995	4480	4480	4480	4480	0
49	20230601	204300	95809995	4480	4480	4480	4480	0
50	20230601	204200	95809995	4480	4480	4480	4480	0
51	20230601	204100	95809995	4480	4480	4480	4480	0
52	20230601	204000	95809995	4480	4480	4480	4480	0
53	20230601	203900	95809995	4480	4480	4480	4480	0
54	20230601	203800	95809995	4480	4480	4480	4480	0
55	20230601	203700	95809995	4480	4480	4480	4480	0
56	20230601	203600	95809995	4480	4480	4480	4480	0
57	20230601	203500	95809995	4480	4480	4480	4480	0
58	20230601	203400	95809995	4480	4480	4480	4480	0
59	20230601	203300	95809995	4480	4480	4480	4480	0
60	20230601	203200	95809995	4480	4480	4480	4480	0
61	20230601	203100	95809995	4480	4480	4480	4480	0
62	20230601	203000	95809995	4480	4480	4480	4480	162
63	20230601	202900	95809995	4480	4480	4480	4480	0
64	20230601	202800	95809995	4480	4480	4480	4480	0
65	20230601	202700	95809995	4480	4480	4480	4480	0
66	20230601	202600	95809995	4480	4480	4480	4480	0
67	20230601	202500	95809995	4480	4480	4480	4480	0
68	20230601	202400	95809995	4480	4480	4480	4480	0
69	20230601	202300	95809995	4480	4480	4480	4480	0
70	20230601	202200	95809995	4480	4480	4480	4480	0
71	20230601	202100	95809995	4480	4480	4480	4480	0
72	20230601	202000	95809995	4480	4480	4480	4480	0
73	20230601	201900	95809995	4480	4480	4480	4480	0
74	20230601	201800	95809995	4480	4480	4480	4480	0
75	20230601	201700	95809995	4480	4480	4480	4480	0
76	20230601	201600	95809995	4480	4480	4480	4480	0
77	20230601	201500	95809995	4480	4480	4480	4480	0
78	20230601	201400	95809995	4480	4480	4480	4480	0
79	20230601	201300	95809995	4480	4480	4480	4480	0
80	20230601	201200	95809995	4480	4480	4480	4480	0
81	20230601	201100	95809995	4480	4480	4480	4480	0
82	20230601	201000	95809995	4480	4480	4480	4480	0
83	20230601	200900	95809995	4480	4480	4480	4480	0
84	20230601	200800	95809995	4480	4480	4480	4480	0
85	20230601	200700	95809995	4480	4480	4480	4480	0
86	20230601	200600	95809995	4480	4480	4480	4480	0
87	20230601	200500	95809995	4480	4480	4480	4480	0
88	20230601	200400	95809995	4480	4480	4480	4480	0
89	20230601	200300	95809995	4480	4480	4480	4480	0
90	20230601	200200	95809995	4480	4480	4480	4480	0
91	20230601	200100	95809995	4480	4480	4480	4480	0
92	20230601	200000	95809995	4480	4480	4480	4480	162
93	20230601	195900	95809995	4480	4480	4480	4480	0
94	20230601	195800	95809995	4480	4480	4480	4480	0
95	20230601	195700	95809995	4480	4480	4480	4480	0
96	20230601	195600	95809995	4480	4480	4480	4480	0
97	20230601	195500	95809995	4480	4480	4480	4480	0
98	20230601	195400	95809995	4480	4480	4480	4480	0
99	20230601	195300	95809995	4480	4480	4480	4480	0
100	20230601	195200	95809995	4480	4480	4480	4480	0
101	20230601	195100	95809995	4480	4480	4480	4480	0
102	20230601	195000	95809995	4480	4480	4480	4480	0
103	20230601	194900	95809995	4480	4480	4480	4480	0
104	20230601	194800	95809995	4480	4480	4480	4480	0
105	20230601	194700	95809995	4480	4480	4480	4480	0
106	20230601	194600	95809995	4480	4480	4480	4480	0
107	20230601	194500	95809995	4480	4480	4480	4480	0
108	20230601	194400	95809995	4480	4480	4480	4480	0
109	20230601	194300	95809995	4480	4480	4480	4480	0
110	20230601	194200	95809995	4480	4480	4480	4480	0
111	20230601	194100	95809995	4480	4480	4480	4480	0
112	20230601	194000	95809995	4480	4480	4480	4480	0
113	20230601	193900	95809995	4480	4480	4480	4480	0
114	20230601	193800	95809995	4480	4480	4480	4480	0
115	20230601	193700	95809995	4480	4480	4480	4480	0
116	20230601	193600	95809995	4480	4480	4480	4480	0
117	20230601	193500	95809995	4480	4480	4480	4480	0
118	20230601	193400	95809995	4480	4480	4480	4480	0
119	20230601	193300	95809995	4480	4480	4480	4480	0
120	20230601	193200	95809995	4480	4480	4480	4480	0
121	20230601	193100	95809995	4480	4480	4480	4480	0
122	20230601	193000	95809995	4480	4480	4480	4480	162
123	20230601	192900	95809995	4480	4480	4480	4480	0
124	20230601	192800	95809995	4480	4480	4480	4480	0
125	20230601	192700	95809995	4480	4480	4480	4480	0
126	20230601	192600	95809995	4480	4480	4480	4480	0
127	20230601	192500	95809995	4480	4480	4480	4480	0
128	20230601	192400	95809995	4480	4480	4480	4480	0
129	20230601	192300	95809995	4480	4480	4480	4480	0
130	20230601	192200	95809995	4480	4480	4480	4480	0
131	20230601	192100	95809995	4480	4480	4480	4480	0
132	20230601	192000	95809995	4480	4480	4480	4480	0
133	20230601	191900	95809995	4480	4480	4480	4480	0
134	20230601	191800	95809995	4480	4480	4480	4480	0
135	20230601	191700	95809995	4480	4480	4480	4480	0
136	20230601	191600	95809995	4480	4480	4480	4480	0
137	20230601	191500	95809995	4480	4480	4480	4480	0
138	20230601	191400	95809995	4480	4480	4480	4480	0
139	20230601	191300	95809995	4480	4480	4480	4480	0
140	20230601	191200	95809995	4480	4480	4480	4480	0
141	20230601	191100	95809995	4480	4480	4480	4480	0
142	20230601	191000	95809995	4480	4480	4480	4480	0
143	20230601	190900	95809995	4480	4480	4480	4480	0
144	20230601	190800	95809995	4480	4480	4480	4480	0
145	20230601	190700	95809995	4480	4480	4480	4480	0
146	20230601	190600	95809995	4480	4480	4480	4480	0
147	20230601	190500	95809995	4480	4480	4480	4480	0
148	20230601	190400	95809995	4480	4480	4480	4480	0
149	20230601	190300	95809995	4480	4480	4480	4480	0
150	20230601	190200	95809995	4480	4480	4480	4480	0
151	20230601	190100	95809995	4480	4480	4480	4480	0
152	20230601	190000	95809995	4480	4480	4480	4480	162
153	20230601	185900	95809995	4480	4480	4480	4480	0
154	20230601	185800	95809995	4480	4480	4480	4480	0
155	20230601	185700	95809995	4480	4480	4480	4480	0
156	20230601	185600	95809995	4480	4480	4480	4480	0
157	20230601	185500	95809995	4480	4480	4480	4480	0
158	20230601	185400	95809995	4480	4480	4480	4480	0
159	20230601	185300	95809995	4480	4480	4480	4480	0
160	20230601	185200	95809995	4480	4480	4480	4480	0
161	20230601	185100	95809995	4480	4480	4480	4480	0
162	20230601	185000	95809995	4480	4480	4480	4480	0
163	20230601	184900	95809995	4480	4480	4480	4480	0
164	20230601	184800	95809995	4480	4480	4480	4480	0
165	20230601	184700	95809995	4480	4480	4480	4480	0
166	20230601	184600	95809995	4480	4480	4480	4480	0
167	20230601	184500	95809995	4480	4480	4480	4480	0
168	20230601	184400	95809995	4480	4480	4480	4480	0
169	20230601	184300	95809995	4480	4480	4480	4480	0
170	20230601	184200	95809995	4480	4480	4480	4480	0
171	20230601	184100	95809995	4480	4480	4480	4480	0
172	20230601	184000	95809995	4480	4480	4480	4480	0
173	20230601	183900	95809995	4480	4480	4480	4480	0
174	20230601	183800	95809995	4480	4480	4480	4480	0
175	20230601	183700	95809995	4480	4480	4480	4480	0
176	20230601	183600	95809995	4480	4480	4480	4480	0
177	20230601	183500	95809995	4480	4480	4480	4480	0
178	20230601	183400	95809995	4480	4480	4480	4480	0
179	20230601	183300	95809995	4480	4480	4480	4480	0
180	20230601	183200	95809995	4480	4480	4480	4480	0
181	20230601	183100	95809995	4480	4480	4480	4480	0
182	20230601	183000	95809995	4480	4480	4480	4480	162
183	20230601	182900	95809995	4480	4480	4480	4480	0
184	20230601	182800	95809995	4480	4480	4480	4480	0
185	20230601	182700	95809995	4480	4480	4480	4480	0
186	20230601	182600	95809995	4480	4480	4480	4480	0
187	20230601	182500	95809995	4480	4480	4480	4480	0
188	20230601	182400	95809995	4480	4480	4480	4480	0
189	20230601	182300	95809995	4480	4480	4480	4480	0
190	20230601	182200	95809995	4480	4480	4480	4480	0
191	20230601	182100	95809995	4480	4480	4480	4480	0
192	20230601	182000	95809995	4480	4480	4480	4480	0
193	20230601	181900	95809995	4480	4480	4480	4480	0
194	20230601	181800	95809995	4480	4480	4480	4480	0
195	20230601	181700	95809995	4480	4480	4480	4480	0
196	20230601	181600	95809995	4480	4480	4480	4480	0
197	20230601	181500	95809995	4480	4480	4480	4480	0
198	20230601	181400	95809995	4480	4480	4480	4480	0
199	20230601	181300	95809995	4480	4480	4480	4480	0
200	20230601	181200	95809995	4480	4480	4480	4480	0
201	20230601	181100	95809995	4480	4480	4480	4480	0
202	20230601	181000	95809995	4480	4480	4480	4480	0
203	20230601	180900	95809995	4480	4480	4480	4480	0
204	20230601	180800	95809995	4480	4480	4480	4480	0
205	20230601	180700	95809995	4480	4480	4480	4480	0
206	20230601	180600	95809995	4480	4480	4480	4480	0
207	20230601	180500	95809995	4480	4480	4480	4480	0
208	20230601	180400	95809995	4480	4480	4480	4480	0
209	20230601	180300	95809995	4480	4480	4480	4480	0
210	20230601	180200	95809995	4480	4480	4480	4480	0
211	20230601	180100	95809995	4480	4480	4480	4480	0
212	20230601	180000	95809995	4480	4480	4480	4480	162
213	20230601	175900	95809995	4480	4480	4480	4480	0
214	20230601	175800	95809995	4480	4480	4480	4480	0
215	20230601	175700	95809995	4480	4480	4480	4480	0
216	20230601	175600	95809995	4480	4480	4480	4480	0
217	20230601	175500	95809995	4480	4480	4480	4480	0
218	20230601	175400	95809995	4480	4480	4480	4480	0
219	20230601	175300	95809995	4480	4480	4480	4480	0
220	20230601	175200	95809995	4480	4480	4480	4480	0
221	20230601	175100	95809995	4480	4480	4480	4480	0
222	20230601	175000	95809995	4480	4480	4480	4480	0
223	20230601	174900	95809995	4480	4480	4480	4480	0
224	20230601	174800	95809995	4480	4480	4480	4480	0
225	20230601	174700	95809995	4480	4480	4480	4480	0
226	20230601	174600	95809995	4480	4480	4480	4480	0
227	20230601	174500	95809995	4480	4480	4480	4480	0
228	20230601	174400	95809995	4480	4480	4480	4480	0
229	20230601	174300	95809995	4480	4480	4480	4480	0
230	20230601	174200	95809995	4480	4480	4480	4480	0
231	20230601	174100	95809995	4480	4480	4480	4480	0
232	20230601	174000	95809995	4480	4480	4480	4480	0
233	20230601	173900	95809995	4480	4480	4480	4480	0
234	20230601	173800	95809995	4480	4480	4480	4480	0
235	20230601	173700	95809995	4480	4480	4480	4480	0
236	20230601	173600	95809995	4480	4480	4480	4480	0
237	20230601	173500	95809995	4480	4480	4480	4480	0
238	20230601	173400	95809995	4480	4480	4480	4480	0
239	20230601	173300	95809995	4480	4480	4480	4480	0
240	20230601	173200	95809995	4480	4480	4480	4480	0
241	20230601	173100	95809995	4480	4480	4480	4480	0
242	20230601	173000	95809995	4480	4480	4480	4480	162
243	20230601	172900	95809995	4480	4480	4480	4480	0
244	20230601	172800	95809995	4480	4480	4480	4480	0
245	20230601	172700	95809995	4480	4480	4480	4480	0
246	20230601	172600	95809995	4480	4480	4480	4480	0
247	20230601	172500	95809995	4480	4480	4480	4480	0
248	20230601	172400	95809995	4480	4480	4480	4480	0
249	20230601	172300	95809995	4480	4480	4480	4480	0
250	20230601	172200	95809995	4480	4480	4480	4480	0
251	20230601	172100	95809995	4480	4480	4480	4480	0
252	20230601	172000	95809995	4480	4480	4480	4480	0
253	20230601	171900	95809995	4480	4480	4480	4480	0
254	20230601	171800	95809995	4480	4480	4480	4480	0
255	20230601	171700	95809995	4480	4480	4480	4480	0
256	20230601	171600	95809995	4480	4480	4480	4480	0
257	20230601	171500	95809995	4480	4480	4480	4480	0
258	20230601	171400	95809995	4480	4480	4480	4480	0
259	20230601	171300	95809995	4480	4480	4480	4480	0
260	20230601	171200	95809995	4480	4480	4480	4480	0
261	20230601	171100	95809995	4480	4480	4480	4480	0
262	20230601	171000	95809995	4480	4480	4480	4480	0
263	20230601	170900	95809995	4480	4480	4480	4480	0
264	20230601	170800	95809995	4480	4480	4480	4480	0
265	20230601	170700	95809995	4480	4480	4480	4480	0
266	20230601	170600	95809995	4480	4480	4480	4480	0
267	20230601	170500	95809995	4480	4480	4480	4480	0
268	20230601	170400	95809995	4480	4480	4480	4480	0
269	20230601	170300	95809995	4480	4480	4480	4480	0
270	20230601	170200	95809995	4480	4480	4480	4480	0
271	20230601	170100	95809995	4480	4480	4480	4480	0
272	20230601	170000	95809995	4480	4480	4480	4480	162
273	20230601	165900	95809995	4480	4480	4480	4480	0
274	20230601	165800	95809995	4480	4480	4480	4480	0
275	20230601	165700	95809995	4480	4480	4480	4480	0
276	20230601	165600	95809995	4480	4480	4480	4480	0
277	20230601	165500	95809995	4480	4480	4480	4480	0
278	20230601	165400	95809995	4480	4480	4480	4480	0
279	20230601	165300	95809995	4480	4480	4480	4480	0
280	20230601	165200	95809995	4480	4480	4480	4480	0
281	20230601	165100	95809995	4480	4480	4480	4480	0
282	20230601	165000	95809995	4480	4480	4480	4480	0
283	20230601	164900	95809995	4480	4480	4480	4480	0
284	20230601	164800	95809995	4480	4480	4480	4480	0
285	20230601	164700	95809995	4480	4480	4480	4480	0
286	20230601	164600	95809995	4480	4480	4480	4480	0
287	20230601	164500	95809995	4480	4480	4480	4480	0
288	20230601	164400	95809995	4480	4480	4480	4480	0
289	20230601	164300	95809995	4480	4480	4480	4480	0
290	20230601	164200	95809995	4480	4480	4480	4480	0
291	20230601	164100	95809995	4480	4480	4480	4480	0
292	20230601	164000	95809995	4480	4480	4480	4480	0
293	20230601	163900	95809995	4480	4480	4480	4480	0
294	20230601	163800	95809995	4480	4480	4480	4480	0
295	20230601	163700	95809995	4480	4480	4480	4480	0
296	20230601	163600	95809995	4480	4480	4480	4480	0
297	20230601	163500	95809995	4480	4480	4480	4480	0
298	20230601	163400	95809995	4480	4480	4480	4480	0
299	20230601	163300	95809995	4480	4480	4480	4480	0
300	20230601	163200	95809995	4480	4480	4480	4480	0
301	20230601	163100	95809995	4480	4480	4480	4480	0
302	20230601	163000	95809995	4480	4480	4480	4480	162
303	20230601	162900	95809995	4480	4480	4480	4480	0
304	20230601	162800	95809995	4480	4480	4480	4480	0
305	20230601	162700	95809995	4480	4480	4480	4480	0
306	20230601	162600	95809995	4480	4480	4480	4480	0
307	20230601	162500	95809995	4480	4480	4480	4480	0
308	20230601	162400	95809995	4480	4480	4480	4480	0
309	20230601	162300	95809995	4480	4480	4480	4480	0
310	20230601	162200	95809995	4480	4480	4480	4480	0
311	20230601	162100	95809995	4480	4480	4480	4480	0
312	20230601	162000	95809995	4480	4480	4480	4480	0
313	20230601	161900	95809995	4480	4480	4480	4480	0
314	20230601	161800	95809995	4480	4480	4480	4480	0
315	20230601	161700	95809995	4480	4480	4480	4480	0
316	20230601	161600	95809995	4480	4480	4480	4480	0
317	20230601	161500	95809995	4480	4480	4480	4480	0
318	20230601	161400	95809995	4480	4480	4480	4480	0
319	20230601	161300	95809995	4480	4480	4480	4480	0
320	20230601	161200	95809995	4480	4480	4480	4480	0
321	20230601	161100	95809995	4480	4480	4480	4480	0
322	20230601	161000	95809995	4480	4480	4480	4480	0
323	20230601	160900	95809995	4480	4480	4480	4480	0
324	20230601	160800	95809995	4480	4480	4480	4480	0
325	20230601	160700	95809995	4480	4480	4480	4480	0
326	20230601	160600	95809995	4480	4480	4480	4480	0
327	20230601	160500	95809995	4480	4480	4480	4480	0
328	20230601	160400	95809995	4480	4480	4480	4480	0
329	20230601	160300	95809995	4480	4480	4480	4480	0
330	20230601	160200	95809995	4480	4480	4480	4480	0
331	20230601	160100	95809995	4480	4480	4480	4480	0
332	20230601	160000	95809995	4480	4480	4480	4480	162
333	20230601	155900	95809995	4480	4480	4480	4480	0
334	20230601	155800	95809995	4480	4480	4480	4480	0
335	20230601	155700	95809995	4480	4480	4480	4480	0
336	20230601	155600	95809995	4480	4480	4480	4480	0
337	20230601	155500	95809995	4480	4480	4480	4480	0
338	20230601	155400	95809995	4480	4480	4480	4480	0
339	20230601	155300	95809995	4480	4480	4480	4480	0
340	20230601	155200	95809995	4480	4480	4480	4480	0
341	20230601	155100	95809995	4480	4480	4480	4480	0
342	20230601	155000	95809995	4480	4480	4480	4480	0
343	20230601	154900	95809995	4480	4480	4480	4480	0
344	20230601	154800	95809995	4480	4480	4480	4480	0
345	20230601	154700	95809995	4480	4480	4480	4480	0
346	20230601	154600	95809995	4480	4480	4480	4480	0
347	20230601	154500	95809995	4480	4480	4480	4480	0
348	20230601	154400	95809995	4480	4480	4480	4480	0
349	20230601	154300	95809995	4480	4480	4480	4480	0
350	20230601	154200	95809995	4480	4480	4480	4480	0
351	20230601	154100	95809995	4480	4480	4480	4480	0
352	20230601	154000	95809995	4480	4480	4480	4480	0
353	20230601	153900	95809995	4480	4480	4480	4480	0
354	20230601	153800	95809995	4480	4480	4480	4480	0
355	20230601	153700	95809995	4480	4480	4480	4480	0
356	20230601	153600	95809995	4480	4480	4480	4480	0
357	20230601	153500	95809995	4480	4480	4480	4480	0
358	20230601	153400	95809995	4480	4480	4480	4480	0
359	20230601	153300	95809995	4480	4480	4480	4480	0
360	20230601	153200	95809995	4480	4480	4480	4480	0
361	20230601	153100	95809995	4480	4480	4480	4480	0
362	20230601	153000	95809995	4480	4480	4480	4480	324
363	20230601	152900	95084235	4480	4480	4480	4480	0
364	20230601	152800	95084235	4480	4480	4480	4480	0
365	20230601	152700	95084235	4480	4480	4480	4480	0
366	20230601	152600	95084235	4480	4480	4480	4480	0
367	20230601	152500	95084235	4480	4480	4480	4480	0
368	20230601	152400	95084235	4480	4480	4480	4480	0
369	20230601	152300	95084235	4480	4480	4480	4480	0
370	20230601	152200	95084235	4480	4480	4480	4480	0
371	20230601	152100	95084235	4480	4480	4480	4480	0
372	20230601	152000	95084235	4480	4480	4480	4480	0
373	20230601	151900	95084235	4480	4480	4480	4480	0
374	20230601	151800	95084235	4480	4480	4480	4480	1
375	20230601	151700	95079755	4470	4470	4470	4470	0
376	20230601	151600	95079755	4470	4470	4470	4470	9
377	20230601	151500	95039525	4480	4480	4480	4480	0
378	20230601	151400	95039525	4480	4475	4480	4475	291
379	20230601	151300	93736280	4475	4475	4475	4475	0
380	20230601	151200	93736280	4475	4475	4475	4475	0
381	20230601	151100	93736280	4475	4475	4475	4475	0
382	20230601	151000	93736280	4475	4475	4475	4475	0
383	20230601	150900	93736280	4475	4475	4475	4475	111
384	20230601	150800	93239555	4475	4475	4475	4475	0
385	20230601	150700	93239555	4475	4475	4475	4475	0
386	20230601	150600	93239555	4475	4475	4475	4475	0
387	20230601	150500	93239555	4475	4475	4475	4475	0
388	20230601	150400	93239555	4475	4475	4475	4475	0
389	20230601	150300	93239555	4475	4475	4475	4475	1
390	20230601	150200	93235080	4475	4470	4480	4470	15
391	20230601	150100	93167965	4475	4475	4475	4475	0
392	20230601	150000	93167965	4475	4475	4475	4475	0
393	20230601	145900	93167965	4475	4475	4475	4475	0
394	20230601	145800	93167965	4475	4475	4475	4475	10
395	20230601	145700	93123215	4480	4480	4480	4480	0
396	20230601	145600	93123215	4480	4480	4480	4480	0
397	20230601	145500	93123215	4480	4480	4480	4480	0
398	20230601	145400	93123215	4480	4480	4480	4480	0
399	20230601	145300	93123215	4480	4480	4480	4480	0
400	20230601	145200	93123215	4480	4480	4480	4480	0
401	20230601	145100	93123215	4480	4475	4480	4470	3
402	20230601	145000	93109790	4480	4475	4480	4475	13
403	20230601	144900	93051555	4465	4465	4465	4465	60
404	20230601	144800	92783655	4480	4480	4480	4480	0
405	20230601	144700	92783655	4480	4480	4480	4480	0
406	20230601	144600	92783655	4480	4480	4480	4480	0
407	20230601	144500	92783655	4480	4480	4480	4480	0
408	20230601	144400	92783655	4480	4480	4480	4480	0
409	20230601	144300	92783655	4480	4480	4480	4480	0
410	20230601	144200	92783655	4480	4480	4480	4480	0
411	20230601	144100	92783655	4480	4480	4480	4480	0
412	20230601	144000	92783655	4480	4480	4480	4480	25
413	20230601	143900	92671655	4480	4480	4480	4480	292
414	20230601	143800	91363495	4480	4480	4480	4480	0
415	20230601	143700	91363495	4480	4480	4480	4480	0
416	20230601	143600	91363495	4480	4480	4480	4480	0
417	20230601	143500	91363495	4480	4480	4480	4480	1
418	20230601	143400	91359015	4465	4465	4465	4465	0
419	20230601	143300	91359015	4465	4470	4470	4465	6
420	20230601	143200	91332220	4475	4475	4475	4475	0
421	20230601	143100	91332220	4475	4475	4475	4475	1
422	20230601	143000	91327745	4480	4480	4480	4480	13
423	20230601	142900	91269505	4480	4480	4480	4480	0
424	20230601	142800	91269505	4480	4480	4480	4480	0
425	20230601	142700	91269505	4480	4480	4480	4480	0
426	20230601	142600	91269505	4480	4480	4480	4480	0
427	20230601	142500	91269505	4480	4480	4480	4480	0
428	20230601	142400	91269505	4480	4480	4480	4480	0
429	20230601	142300	91269505	4480	4480	4480	4480	0
430	20230601	142200	91269505	4480	4480	4480	4480	0
431	20230601	142100	91269505	4480	4480	4480	4480	0
432	20230601	142000	91269505	4480	4480	4480	4480	25
433	20230601	141900	91157505	4480	4480	4480	4480	0
434	20230601	141800	91157505	4480	4480	4480	4480	0
435	20230601	141700	91157505	4480	4480	4480	4480	3
436	20230601	141600	91144065	4480	4480	4480	4480	0
437	20230601	141500	91144065	4480	4480	4480	4480	17
438	20230601	141400	91067905	4480	4480	4480	4480	0
439	20230601	141300	91067905	4480	4480	4480	4480	0
440	20230601	141200	91067905	4480	4480	4480	4480	0
441	20230601	141100	91067905	4480	4480	4480	4480	284
442	20230601	141000	89795585	4480	4480	4480	4480	14
443	20230601	140900	89732865	4480	4480	4480	4480	0
444	20230601	140800	89732865	4480	4480	4480	4480	0
445	20230601	140700	89732865	4480	4480	4480	4480	0
446	20230601	140600	89732865	4480	4480	4480	4480	0
447	20230601	140500	89732865	4480	4480	4480	4480	28
448	20230601	140400	89607425	4480	4480	4480	4480	0
449	20230601	140300	89607425	4480	4480	4480	4480	0
450	20230601	140200	89607425	4480	4480	4480	4480	0
451	20230601	140100	89607425	4480	4480	4480	4480	0
452	20230601	140000	89607425	4480	4480	4480	4480	25
453	20230601	135900	89495425	4480	4480	4480	4480	0
454	20230601	135800	89495425	4480	4480	4480	4480	0
455	20230601	135700	89495425	4480	4475	4480	4475	2
456	20230601	135600	89486470	4475	4475	4475	4475	2
457	20230601	135500	89477520	4480	4480	4480	4480	381
458	20230601	135400	87770640	4480	4480	4480	4480	0
459	20230601	135300	87770640	4480	4480	4480	4480	0
460	20230601	135200	87770640	4480	4480	4480	4480	0
461	20230601	135100	87770640	4480	4480	4480	4480	0
462	20230601	135000	87770640	4480	4480	4480	4480	14
463	20230601	134900	87707920	4480	4480	4480	4480	0
464	20230601	134800	87707920	4480	4480	4480	4480	0
465	20230601	134700	87707920	4480	4480	4480	4480	0
466	20230601	134600	87707920	4480	4480	4480	4480	0
467	20230601	134500	87707920	4480	4480	4480	4480	0
468	20230601	134400	87707920	4480	4480	4480	4480	0
469	20230601	134300	87707920	4480	4480	4480	4480	0
470	20230601	134200	87707920	4480	4480	4480	4480	0
471	20230601	134100	87707920	4480	4480	4480	4480	61
472	20230601	134000	87434640	4480	4480	4480	4480	25
473	20230601	133900	87322640	4475	4475	4475	4475	17
474	20230601	133800	87246565	4475	4475	4475	4475	21
475	20230601	133700	87152590	4480	4480	4480	4480	0
476	20230601	133600	87152590	4480	4480	4480	4480	0
477	20230601	133500	87152590	4480	4480	4480	4480	0
478	20230601	133400	87152590	4480	4480	4480	4480	0
479	20230601	133300	87152590	4480	4480	4480	4480	0
480	20230601	133200	87152590	4480	4480	4480	4480	0
481	20230601	133100	87152590	4480	4480	4480	4480	0
482	20230601	133000	87152590	4480	4480	4480	4480	14
483	20230601	132900	87089870	4485	4485	4485	4485	0
484	20230601	132800	87089870	4485	4485	4485	4485	0
485	20230601	132700	87089870	4485	4485	4485	4485	0
486	20230601	132600	87089870	4485	4485	4485	4485	0
487	20230601	132500	87089870	4485	4485	4485	4485	0
488	20230601	132400	87089870	4485	4485	4485	4485	0
489	20230601	132300	87089870	4485	4485	4485	4485	0
490	20230601	132200	87089870	4485	4480	4485	4480	75
491	20230601	132100	86753865	4485	4485	4485	4485	0
492	20230601	132000	86753865	4485	4485	4485	4485	25
493	20230601	131900	86641740	4485	4485	4485	4485	0
494	20230601	131800	86641740	4485	4485	4485	4485	7
495	20230601	131700	86610345	4485	4485	4485	4485	0
496	20230601	131600	86610345	4485	4485	4485	4485	292
497	20230601	131500	85300725	4485	4485	4485	4485	0
498	20230601	131400	85300725	4485	4485	4485	4485	0
499	20230601	131300	85300725	4485	4485	4485	4485	0
500	20230601	131200	85300725	4485	4485	4485	4485	5
501	20230601	131100	85278300	4485	4480	4485	4480	201
502	20230601	131000	84377815	4480	4480	4480	4480	494
503	20230601	130900	82164695	4475	4475	4475	4475	1
504	20230601	130800	82160220	4480	4480	4480	4480	0
505	20230601	130700	82160220	4480	4480	4480	4480	0
506	20230601	130600	82160220	4480	4480	4480	4480	0
507	20230601	130500	82160220	4480	4480	4480	4480	0
508	20230601	130400	82160220	4480	4480	4480	4480	0
509	20230601	130300	82160220	4480	4480	4480	4480	0
510	20230601	130200	82160220	4480	4480	4480	4480	0
511	20230601	130100	82160220	4480	4480	4480	4480	0
512	20230601	130000	82160220	4480	4480	4480	4480	25
513	20230601	125900	82048220	4480	4480	4480	4480	0
514	20230601	125800	82048220	4480	4480	4480	4480	0
515	20230601	125700	82048220	4480	4480	4480	4480	0
516	20230601	125600	82048220	4480	4480	4480	4480	0
517	20230601	125500	82048220	4480	4485	4485	4480	19
518	20230601	125400	81963015	4485	4485	4485	4485	0
519	20230601	125300	81963015	4485	4485	4485	4485	0
520	20230601	125200	81963015	4485	4485	4485	4485	0
521	20230601	125100	81963015	4485	4485	4485	4485	0
522	20230601	125000	81963015	4485	4485	4485	4485	14
523	20230601	124900	81900225	4485	4485	4485	4485	0
524	20230601	124800	81900225	4485	4485	4485	4485	0
525	20230601	124700	81900225	4485	4485	4485	4485	0
526	20230601	124600	81900225	4485	4485	4485	4485	0
527	20230601	124500	81900225	4485	4485	4485	4485	29
528	20230601	124400	81770160	4485	4485	4485	4485	112
529	20230601	124300	81267840	4485	4485	4485	4485	2
530	20230601	124200	81258870	4485	4485	4485	4485	0
531	20230601	124100	81258870	4485	4485	4485	4485	0
532	20230601	124000	81258870	4485	4485	4485	4485	25
533	20230601	123900	81146745	4485	4485	4485	4485	0
534	20230601	123800	81146745	4485	4485	4485	4485	0
535	20230601	123700	81146745	4485	4480	4485	4480	27
536	20230601	123600	81025780	4480	4480	4480	4480	0
537	20230601	123500	81025780	4480	4480	4480	4480	0
538	20230601	123400	81025780	4480	4470	4480	4470	30
539	20230601	123300	80891600	4470	4470	4470	4470	0
540	20230601	123200	80891600	4470	4470	4470	4470	1
541	20230601	123100	80887130	4480	4480	4480	4480	0
542	20230601	123000	80887130	4480	4480	4480	4480	14
543	20230601	122900	80824410	4470	4470	4470	4470	1
544	20230601	122800	80819940	4480	4480	4480	4480	0
545	20230601	122700	80819940	4480	4480	4480	4480	0
546	20230601	122600	80819940	4480	4480	4480	4480	0
547	20230601	122500	80819940	4480	4480	4480	4480	1
548	20230601	122400	80815460	4465	4465	4465	4465	0
549	20230601	122300	80815460	4465	4470	4470	4465	1010
550	20230601	122200	76303465	4480	4480	4480	4480	0
551	20230601	122100	76303465	4480	4480	4480	4480	0
552	20230601	122000	76303465	4480	4480	4480	4480	25
553	20230601	121900	76191465	4470	4470	4470	4470	0
554	20230601	121800	76191465	4470	4470	4470	4470	0
555	20230601	121700	76191465	4470	4470	4470	4470	30
556	20230601	121600	76057365	4480	4480	4480	4480	0
557	20230601	121500	76057365	4480	4480	4480	4480	0
558	20230601	121400	76057365	4480	4480	4480	4480	14
559	20230601	121300	75994645	4470	4470	4470	4470	0
560	20230601	121200	75994645	4470	4470	4470	4470	0
561	20230601	121100	75994645	4470	4470	4470	4470	0
562	20230601	121000	75994645	4470	4475	4480	4470	40
563	20230601	120900	75815750	4475	4480	4480	4475	421
564	20230601	120800	73929675	4490	4490	4490	4490	0
565	20230601	120700	73929675	4490	4485	4490	4485	10
566	20230601	120600	73884820	4485	4490	4490	4485	325
567	20230601	120500	72426125	4490	4490	4490	4490	180
568	20230601	120400	71617925	4485	4485	4485	4485	0
569	20230601	120300	71617925	4485	4490	4490	4485	109
570	20230601	120200	71128530	4490	4490	4490	4490	0
571	20230601	120100	71128530	4490	4490	4490	4490	1
572	20230601	120000	71124040	4490	4490	4490	4490	25
573	20230601	115900	71011790	4490	4490	4490	4490	0
574	20230601	115800	71011790	4490	4490	4490	4490	0
575	20230601	115700	71011790	4490	4490	4490	4490	0
576	20230601	115600	71011790	4490	4490	4490	4490	0
577	20230601	115500	71011790	4490	4490	4490	4490	0
578	20230601	115400	71011790	4490	4490	4490	4490	0
579	20230601	115300	71011790	4490	4490	4490	4490	0
580	20230601	115200	71011790	4490	4490	4490	4490	0
581	20230601	115100	71011790	4490	4490	4490	4490	0
582	20230601	115000	71011790	4490	4490	4490	4490	14
583	20230601	114900	70948930	4485	4485	4485	4485	948
584	20230601	114800	66697150	4480	4480	4480	4480	61
585	20230601	114700	66423870	4480	4480	4480	4480	0
586	20230601	114600	66423870	4480	4480	4480	4480	0
587	20230601	114500	66423870	4480	4480	4480	4480	0
588	20230601	114400	66423870	4480	4480	4480	4480	2400
589	20230601	114300	55671870	4480	4480	4480	4480	0
590	20230601	114200	55671870	4480	4480	4480	4480	0
591	20230601	114100	55671870	4480	4480	4480	4480	0
592	20230601	114000	55671870	4480	4480	4480	4480	25
593	20230601	113900	55559870	4475	4475	4475	4475	0
594	20230601	113800	55559870	4475	4475	4475	4475	2
595	20230601	113700	55550920	4480	4480	4480	4480	0
596	20230601	113600	55550920	4480	4480	4480	4480	0
597	20230601	113500	55550920	4480	4480	4480	4480	17
598	20230601	113400	55474760	4475	4475	4475	4475	0
599	20230601	113300	55474760	4475	4475	4475	4475	4
600	20230601	113200	55456860	4475	4480	4480	4475	66
601	20230601	113100	55161505	4480	4480	4480	4480	0
602	20230601	113000	55161505	4480	4480	4480	4480	14
603	20230601	112900	55098785	4480	4480	4480	4480	0
604	20230601	112800	55098785	4480	4480	4480	4480	0
605	20230601	112700	55098785	4480	4480	4480	4480	0
606	20230601	112600	55098785	4480	4480	4480	4480	0
607	20230601	112500	55098785	4480	4480	4480	4480	29
608	20230601	112400	54968865	4475	4475	4475	4475	3
609	20230601	112300	54955440	4475	4475	4475	4475	0
610	20230601	112200	54955440	4475	4475	4475	4475	0
611	20230601	112100	54955440	4475	4475	4475	4475	5
612	20230601	112000	54933065	4480	4480	4480	4480	25
613	20230601	111900	54821065	4480	4480	4480	4480	0
614	20230601	111800	54821065	4480	4480	4480	4480	0
615	20230601	111700	54821065	4480	4480	4480	4480	0
616	20230601	111600	54821065	4480	4480	4480	4480	0
617	20230601	111500	54821065	4480	4480	4480	4480	0
618	20230601	111400	54821065	4480	4480	4480	4480	0
619	20230601	111300	54821065	4480	4480	4480	4480	1
620	20230601	111200	54816585	4480	4480	4480	4480	0
621	20230601	111100	54816585	4480	4480	4480	4480	1
622	20230601	111000	54812105	4480	4475	4480	4475	306
623	20230601	110900	53441355	4475	4475	4475	4475	0
624	20230601	110800	53441355	4475	4475	4475	4475	0
625	20230601	110700	53441355	4475	4475	4475	4475	0
626	20230601	110600	53441355	4475	4475	4475	4475	0
627	20230601	110500	53441355	4475	4475	4475	4475	0
628	20230601	110400	53441355	4475	4475	4475	4475	0
629	20230601	110300	53441355	4475	4475	4475	4475	0
630	20230601	110200	53441355	4475	4475	4475	4475	0
631	20230601	110100	53441355	4475	4475	4475	4475	0
632	20230601	110000	53441355	4475	4475	4475	4475	25
633	20230601	105900	53329480	4475	4475	4475	4475	0
634	20230601	105800	53329480	4475	4475	4475	4475	1
635	20230601	105700	53325005	4480	4480	4480	4480	0
636	20230601	105600	53325005	4480	4480	4480	4480	0
637	20230601	105500	53325005	4480	4480	4480	4480	0
638	20230601	105400	53325005	4480	4480	4480	4480	0
639	20230601	105300	53325005	4480	4480	4480	4480	0
640	20230601	105200	53325005	4480	4480	4480	4480	0
641	20230601	105100	53325005	4480	4480	4480	4480	0
642	20230601	105000	53325005	4480	4480	4480	4480	14
643	20230601	104900	53262285	4480	4480	4480	4480	888
644	20230601	104800	49284045	4475	4475	4475	4475	24
645	20230601	104700	49176645	4480	4480	4480	4480	0
646	20230601	104600	49176645	4480	4480	4480	4480	0
647	20230601	104500	49176645	4480	4475	4480	4475	3
648	20230601	104400	49163215	4475	4475	4475	4475	1
649	20230601	104300	49158740	4480	4480	4480	4480	0
650	20230601	104200	49158740	4480	4480	4480	4480	0
651	20230601	104100	49158740	4480	4480	4480	4480	0
652	20230601	104000	49158740	4480	4480	4480	4480	25
653	20230601	103900	49046740	4480	4480	4480	4480	0
654	20230601	103800	49046740	4480	4480	4480	4480	0
655	20230601	103700	49046740	4480	4480	4480	4480	0
656	20230601	103600	49046740	4480	4480	4480	4480	0
657	20230601	103500	49046740	4480	4480	4480	4480	0
658	20230601	103400	49046740	4480	4480	4480	4480	0
659	20230601	103300	49046740	4480	4480	4480	4480	0
660	20230601	103200	49046740	4480	4480	4480	4480	50
661	20230601	103100	48822740	4480	4480	4480	4480	0
662	20230601	103000	48822740	4480	4480	4480	4480	14
663	20230601	102900	48760020	4480	4480	4480	4480	0
664	20230601	102800	48760020	4480	4475	4480	4475	999
665	20230601	102700	44285555	4475	4475	4475	4475	6
666	20230601	102600	44258705	4475	4475	4475	4475	1
667	20230601	102500	44254230	4450	4450	4450	4450	0
668	20230601	102400	44254230	4450	4450	4450	4450	16
669	20230601	102300	44183030	4480	4480	4480	4480	292
670	20230601	102200	42874870	4480	4480	4480	4480	0
671	20230601	102100	42874870	4480	4480	4480	4480	0
672	20230601	102000	42874870	4480	4470	4480	4470	27
673	20230601	101900	42754170	4460	4460	4460	4460	0
674	20230601	101800	42754170	4460	4470	4470	4460	12
675	20230601	101700	42700640	4470	4470	4470	4470	0
676	20230601	101600	42700640	4470	4470	4470	4470	0
677	20230601	101500	42700640	4470	4480	4480	4445	1018
678	20230601	101400	38171570	4475	4475	4475	4475	0
679	20230601	101300	38171570	4475	4475	4475	4475	0
680	20230601	101200	38171570	4475	4475	4475	4475	0
681	20230601	101100	38171570	4475	4475	4475	4475	0
682	20230601	101000	38171570	4475	4475	4480	4475	307
683	20230601	100900	36796390	4480	4480	4480	4480	0
684	20230601	100800	36796390	4480	4480	4480	4480	0
685	20230601	100700	36796390	4480	4480	4480	4480	1
686	20230601	100600	36791910	4450	4450	4450	4450	50
687	20230601	100500	36569410	4480	4480	4480	4480	29
688	20230601	100400	36439490	4450	4455	4455	4450	14
689	20230601	100300	36377140	4455	4455	4455	4455	0
690	20230601	100200	36377140	4455	4455	4455	4455	1
691	20230601	100100	36372685	4480	4480	4480	4480	0
692	20230601	100000	36372685	4480	4480	4480	4480	26
693	20230601	095900	36256205	4480	4480	4480	4480	0
694	20230601	095800	36256205	4480	4480	4480	4480	0
695	20230601	095700	36256205	4480	4480	4480	4480	38
696	20230601	095600	36085965	4480	4480	4480	4480	200
697	20230601	095500	35189965	4480	4480	4480	4480	0
698	20230601	095400	35189965	4480	4480	4480	4480	711
699	20230601	095300	32004685	4480	4480	4480	4480	0
700	20230601	095200	32004685	4480	4470	4480	4470	1350
701	20230601	095100	25965050	4470	4470	4470	4470	0
702	20230601	095000	25965050	4470	4470	4470	4470	14
703	20230601	094900	25902470	4440	4450	4450	4440	1000
704	20230601	094800	21462030	4470	4465	4470	4465	899
705	20230601	094700	17444255	4450	4450	4450	4450	14
706	20230601	094600	17381955	4450	4450	4450	4450	36
707	20230601	094500	17221755	4450	4455	4455	4450	462
708	20230601	094400	15164585	4470	4470	4470	4470	5
709	20230601	094300	15142235	4470	4470	4470	4470	0
710	20230601	094200	15142235	4470	4470	4470	4470	0
711	20230601	094100	15142235	4470	4470	4470	4470	0
712	20230601	094000	15142235	4470	4470	4470	4470	26
713	20230601	093900	15026015	4470	4470	4470	4470	0
714	20230601	093800	15026015	4470	4455	4470	4455	4
715	20230601	093700	15008165	4470	4470	4470	4470	0
716	20230601	093600	15008165	4470	4470	4470	4470	0
717	20230601	093500	15008165	4470	4460	4470	4460	2
718	20230601	093400	14999235	4470	4465	4470	4465	19
719	20230601	093300	14914395	4465	4460	4470	4460	142
720	20230601	093200	14280435	4460	4450	4460	4450	146
721	20230601	093100	13629375	4450	4460	4460	4450	126
722	20230601	093000	13067585	4460	4455	4460	4455	191
723	20230601	092900	12216670	4455	4450	4455	4440	375
724	20230601	092800	10547995	4450	4450	4450	4450	31
725	20230601	092700	10410045	4440	4440	4440	4440	0
726	20230601	092600	10410045	4440	4440	4440	4440	0
727	20230601	092500	10410045	4440	4440	4440	4440	546
728	20230601	092400	7985805	4450	4445	4450	4445	4
729	20230601	092300	7968020	4445	4445	4445	4445	11
730	20230601	092200	7919125	4445	4445	4445	4445	0
731	20230601	092100	7919125	4445	4445	4445	4445	0
732	20230601	092000	7919125	4445	4445	4445	4445	26
733	20230601	091900	7803555	4445	4440	4445	4440	2
734	20230601	091800	7794670	4440	4440	4440	4440	44
735	20230601	091700	7599310	4450	4450	4450	4450	0
736	20230601	091600	7599310	4450	4450	4455	4450	39
737	20230601	091500	7425755	4440	4440	4440	4440	2
738	20230601	091400	7416875	4450	4450	4450	4450	0
739	20230601	091300	7416875	4450	4450	4450	4450	3
740	20230601	091200	7403525	4450	4450	4450	4450	0
741	20230601	091100	7403525	4450	4450	4450	4450	20
742	20230601	091000	7314525	4450	4450	4450	4450	0
743	20230601	090900	7314525	4450	4450	4450	4450	1
744	20230601	090800	7310075	4440	4440	4440	4440	0
745	20230601	090700	7310075	4440	4450	4450	4440	4
746	20230601	090600	7292305	4445	4445	4445	4445	1
747	20230601	090500	7287860	4440	4440	4440	4440	26
748	20230601	090400	7172420	4440	4440	4445	4440	209
749	20230601	090300	6243650	4440	4440	4440	4440	0
750	20230601	090200	6243650	4440	4440	4440	4440	0
751	20230601	090100	6243650	4440	4455	4455	4440	2
752	20230601	090000	6234755	4420	4405	4420	4405	1415