KissMeData/013870/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	203300	110753570	5300	5300	5300	5300	217
3	20230601	203200	110753570	5300	5300	5300	5300	0
4	20230601	203100	110753570	5300	5300	5300	5300	0
5	20230601	203000	110753570	5300	5300	5300	5300	0
6	20230601	202900	110753570	5300	5300	5300	5300	0
7	20230601	202800	110753570	5300	5300	5300	5300	0
8	20230601	202700	110753570	5300	5300	5300	5300	0
9	20230601	202600	110753570	5300	5300	5300	5300	0
10	20230601	202500	110753570	5300	5300	5300	5300	0
11	20230601	202400	110753570	5300	5300	5300	5300	0
12	20230601	202300	110753570	5300	5300	5300	5300	0
13	20230601	202200	110753570	5300	5300	5300	5300	0
14	20230601	202100	110753570	5300	5300	5300	5300	0
15	20230601	202000	110753570	5300	5300	5300	5300	0
16	20230601	201900	110753570	5300	5300	5300	5300	0
17	20230601	201800	110753570	5300	5300	5300	5300	0
18	20230601	201700	110753570	5300	5300	5300	5300	0
19	20230601	201600	110753570	5300	5300	5300	5300	0
20	20230601	201500	110753570	5300	5300	5300	5300	0
21	20230601	201400	110753570	5300	5300	5300	5300	0
22	20230601	201300	110753570	5300	5300	5300	5300	0
23	20230601	201200	110753570	5300	5300	5300	5300	0
24	20230601	201100	110753570	5300	5300	5300	5300	0
25	20230601	201000	110753570	5300	5300	5300	5300	0
26	20230601	200900	110753570	5300	5300	5300	5300	0
27	20230601	200800	110753570	5300	5300	5300	5300	0
28	20230601	200700	110753570	5300	5300	5300	5300	0
29	20230601	200600	110753570	5300	5300	5300	5300	0
30	20230601	200500	110753570	5300	5300	5300	5300	0
31	20230601	200400	110753570	5300	5300	5300	5300	0
32	20230601	200300	110753570	5300	5300	5300	5300	217
33	20230601	200200	110753570	5300	5300	5300	5300	0
34	20230601	200100	110753570	5300	5300	5300	5300	0
35	20230601	200000	110753570	5300	5300	5300	5300	0
36	20230601	195900	110753570	5300	5300	5300	5300	0
37	20230601	195800	110753570	5300	5300	5300	5300	0
38	20230601	195700	110753570	5300	5300	5300	5300	0
39	20230601	195600	110753570	5300	5300	5300	5300	0
40	20230601	195500	110753570	5300	5300	5300	5300	0
41	20230601	195400	110753570	5300	5300	5300	5300	0
42	20230601	195300	110753570	5300	5300	5300	5300	0
43	20230601	195200	110753570	5300	5300	5300	5300	0
44	20230601	195100	110753570	5300	5300	5300	5300	0
45	20230601	195000	110753570	5300	5300	5300	5300	0
46	20230601	194900	110753570	5300	5300	5300	5300	0
47	20230601	194800	110753570	5300	5300	5300	5300	0
48	20230601	194700	110753570	5300	5300	5300	5300	0
49	20230601	194600	110753570	5300	5300	5300	5300	0
50	20230601	194500	110753570	5300	5300	5300	5300	0
51	20230601	194400	110753570	5300	5300	5300	5300	0
52	20230601	194300	110753570	5300	5300	5300	5300	0
53	20230601	194200	110753570	5300	5300	5300	5300	0
54	20230601	194100	110753570	5300	5300	5300	5300	0
55	20230601	194000	110753570	5300	5300	5300	5300	0
56	20230601	193900	110753570	5300	5300	5300	5300	0
57	20230601	193800	110753570	5300	5300	5300	5300	0
58	20230601	193700	110753570	5300	5300	5300	5300	0
59	20230601	193600	110753570	5300	5300	5300	5300	0
60	20230601	193500	110753570	5300	5300	5300	5300	0
61	20230601	193400	110753570	5300	5300	5300	5300	0
62	20230601	193300	110753570	5300	5300	5300	5300	217
63	20230601	193200	110753570	5300	5300	5300	5300	0
64	20230601	193100	110753570	5300	5300	5300	5300	0
65	20230601	193000	110753570	5300	5300	5300	5300	0
66	20230601	192900	110753570	5300	5300	5300	5300	0
67	20230601	192800	110753570	5300	5300	5300	5300	0
68	20230601	192700	110753570	5300	5300	5300	5300	0
69	20230601	192600	110753570	5300	5300	5300	5300	0
70	20230601	192500	110753570	5300	5300	5300	5300	0
71	20230601	192400	110753570	5300	5300	5300	5300	0
72	20230601	192300	110753570	5300	5300	5300	5300	0
73	20230601	192200	110753570	5300	5300	5300	5300	0
74	20230601	192100	110753570	5300	5300	5300	5300	0
75	20230601	192000	110753570	5300	5300	5300	5300	0
76	20230601	191900	110753570	5300	5300	5300	5300	0
77	20230601	191800	110753570	5300	5300	5300	5300	0
78	20230601	191700	110753570	5300	5300	5300	5300	0
79	20230601	191600	110753570	5300	5300	5300	5300	0
80	20230601	191500	110753570	5300	5300	5300	5300	0
81	20230601	191400	110753570	5300	5300	5300	5300	0
82	20230601	191300	110753570	5300	5300	5300	5300	0
83	20230601	191200	110753570	5300	5300	5300	5300	0
84	20230601	191100	110753570	5300	5300	5300	5300	0
85	20230601	191000	110753570	5300	5300	5300	5300	0
86	20230601	190900	110753570	5300	5300	5300	5300	0
87	20230601	190800	110753570	5300	5300	5300	5300	0
88	20230601	190700	110753570	5300	5300	5300	5300	0
89	20230601	190600	110753570	5300	5300	5300	5300	0
90	20230601	190500	110753570	5300	5300	5300	5300	0
91	20230601	190400	110753570	5300	5300	5300	5300	0
92	20230601	190300	110753570	5300	5300	5300	5300	217
93	20230601	190200	110753570	5300	5300	5300	5300	0
94	20230601	190100	110753570	5300	5300	5300	5300	0
95	20230601	190000	110753570	5300	5300	5300	5300	0
96	20230601	185900	110753570	5300	5300	5300	5300	0
97	20230601	185800	110753570	5300	5300	5300	5300	0
98	20230601	185700	110753570	5300	5300	5300	5300	0
99	20230601	185600	110753570	5300	5300	5300	5300	0
100	20230601	185500	110753570	5300	5300	5300	5300	0
101	20230601	185400	110753570	5300	5300	5300	5300	0
102	20230601	185300	110753570	5300	5300	5300	5300	0
103	20230601	185200	110753570	5300	5300	5300	5300	0
104	20230601	185100	110753570	5300	5300	5300	5300	0
105	20230601	185000	110753570	5300	5300	5300	5300	0
106	20230601	184900	110753570	5300	5300	5300	5300	0
107	20230601	184800	110753570	5300	5300	5300	5300	0
108	20230601	184700	110753570	5300	5300	5300	5300	0
109	20230601	184600	110753570	5300	5300	5300	5300	0
110	20230601	184500	110753570	5300	5300	5300	5300	0
111	20230601	184400	110753570	5300	5300	5300	5300	0
112	20230601	184300	110753570	5300	5300	5300	5300	0
113	20230601	184200	110753570	5300	5300	5300	5300	0
114	20230601	184100	110753570	5300	5300	5300	5300	0
115	20230601	184000	110753570	5300	5300	5300	5300	0
116	20230601	183900	110753570	5300	5300	5300	5300	0
117	20230601	183800	110753570	5300	5300	5300	5300	0
118	20230601	183700	110753570	5300	5300	5300	5300	0
119	20230601	183600	110753570	5300	5300	5300	5300	0
120	20230601	183500	110753570	5300	5300	5300	5300	0
121	20230601	183400	110753570	5300	5300	5300	5300	0
122	20230601	183300	110753570	5300	5300	5300	5300	217
123	20230601	183200	110753570	5300	5300	5300	5300	0
124	20230601	183100	110753570	5300	5300	5300	5300	0
125	20230601	183000	110753570	5300	5300	5300	5300	0
126	20230601	182900	110753570	5300	5300	5300	5300	0
127	20230601	182800	110753570	5300	5300	5300	5300	0
128	20230601	182700	110753570	5300	5300	5300	5300	0
129	20230601	182600	110753570	5300	5300	5300	5300	0
130	20230601	182500	110753570	5300	5300	5300	5300	0
131	20230601	182400	110753570	5300	5300	5300	5300	0
132	20230601	182300	110753570	5300	5300	5300	5300	0
133	20230601	182200	110753570	5300	5300	5300	5300	0
134	20230601	182100	110753570	5300	5300	5300	5300	0
135	20230601	182000	110753570	5300	5300	5300	5300	0
136	20230601	181900	110753570	5300	5300	5300	5300	0
137	20230601	181800	110753570	5300	5300	5300	5300	0
138	20230601	181700	110753570	5300	5300	5300	5300	0
139	20230601	181600	110753570	5300	5300	5300	5300	0
140	20230601	181500	110753570	5300	5300	5300	5300	0
141	20230601	181400	110753570	5300	5300	5300	5300	0
142	20230601	181300	110753570	5300	5300	5300	5300	0
143	20230601	181200	110753570	5300	5300	5300	5300	0
144	20230601	181100	110753570	5300	5300	5300	5300	0
145	20230601	181000	110753570	5300	5300	5300	5300	0
146	20230601	180900	110753570	5300	5300	5300	5300	0
147	20230601	180800	110753570	5300	5300	5300	5300	0
148	20230601	180700	110753570	5300	5300	5300	5300	0
149	20230601	180600	110753570	5300	5300	5300	5300	0
150	20230601	180500	110753570	5300	5300	5300	5300	0
151	20230601	180400	110753570	5300	5300	5300	5300	0
152	20230601	180300	110753570	5300	5300	5300	5300	217
153	20230601	180200	110753570	5300	5300	5300	5300	0
154	20230601	180100	110753570	5300	5300	5300	5300	0
155	20230601	180000	110753570	5300	5300	5300	5300	0
156	20230601	175900	110753570	5300	5300	5300	5300	0
157	20230601	175800	110753570	5300	5300	5300	5300	0
158	20230601	175700	110753570	5300	5300	5300	5300	0
159	20230601	175600	110753570	5300	5300	5300	5300	0
160	20230601	175500	110753570	5300	5300	5300	5300	0
161	20230601	175400	110753570	5300	5300	5300	5300	0
162	20230601	175300	110753570	5300	5300	5300	5300	0
163	20230601	175200	110753570	5300	5300	5300	5300	0
164	20230601	175100	110753570	5300	5300	5300	5300	0
165	20230601	175000	110753570	5300	5300	5300	5300	0
166	20230601	174900	110753570	5300	5300	5300	5300	0
167	20230601	174800	110753570	5300	5300	5300	5300	0
168	20230601	174700	110753570	5300	5300	5300	5300	0
169	20230601	174600	110753570	5300	5300	5300	5300	0
170	20230601	174500	110753570	5300	5300	5300	5300	0
171	20230601	174400	110753570	5300	5300	5300	5300	0
172	20230601	174300	110753570	5300	5300	5300	5300	0
173	20230601	174200	110753570	5300	5300	5300	5300	0
174	20230601	174100	110753570	5300	5300	5300	5300	0
175	20230601	174000	110753570	5300	5300	5300	5300	0
176	20230601	173900	110753570	5300	5300	5300	5300	0
177	20230601	173800	110753570	5300	5300	5300	5300	0
178	20230601	173700	110753570	5300	5300	5300	5300	0
179	20230601	173600	110753570	5300	5300	5300	5300	0
180	20230601	173500	110753570	5300	5300	5300	5300	0
181	20230601	173400	110753570	5300	5300	5300	5300	0
182	20230601	173300	110753570	5300	5300	5300	5300	217
183	20230601	173200	110753570	5300	5300	5300	5300	0
184	20230601	173100	110753570	5300	5300	5300	5300	0
185	20230601	173000	110753570	5300	5300	5300	5300	0
186	20230601	172900	110753570	5300	5300	5300	5300	0
187	20230601	172800	110753570	5300	5300	5300	5300	0
188	20230601	172700	110753570	5300	5300	5300	5300	0
189	20230601	172600	110753570	5300	5300	5300	5300	0
190	20230601	172500	110753570	5300	5300	5300	5300	0
191	20230601	172400	110753570	5300	5300	5300	5300	0
192	20230601	172300	110753570	5300	5300	5300	5300	0
193	20230601	172200	110753570	5300	5300	5300	5300	0
194	20230601	172100	110753570	5300	5300	5300	5300	0
195	20230601	172000	110753570	5300	5300	5300	5300	0
196	20230601	171900	110753570	5300	5300	5300	5300	0
197	20230601	171800	110753570	5300	5300	5300	5300	0
198	20230601	171700	110753570	5300	5300	5300	5300	0
199	20230601	171600	110753570	5300	5300	5300	5300	0
200	20230601	171500	110753570	5300	5300	5300	5300	0
201	20230601	171400	110753570	5300	5300	5300	5300	0
202	20230601	171300	110753570	5300	5300	5300	5300	0
203	20230601	171200	110753570	5300	5300	5300	5300	0
204	20230601	171100	110753570	5300	5300	5300	5300	0
205	20230601	171000	110753570	5300	5300	5300	5300	0
206	20230601	170900	110753570	5300	5300	5300	5300	0
207	20230601	170800	110753570	5300	5300	5300	5300	0
208	20230601	170700	110753570	5300	5300	5300	5300	0
209	20230601	170600	110753570	5300	5300	5300	5300	0
210	20230601	170500	110753570	5300	5300	5300	5300	0
211	20230601	170400	110753570	5300	5300	5300	5300	0
212	20230601	170300	110753570	5300	5300	5300	5300	217
213	20230601	170200	110753570	5300	5300	5300	5300	0
214	20230601	170100	110753570	5300	5300	5300	5300	0
215	20230601	170000	110753570	5300	5300	5300	5300	0
216	20230601	165900	110753570	5300	5300	5300	5300	0
217	20230601	165800	110753570	5300	5300	5300	5300	0
218	20230601	165700	110753570	5300	5300	5300	5300	0
219	20230601	165600	110753570	5300	5300	5300	5300	0
220	20230601	165500	110753570	5300	5300	5300	5300	0
221	20230601	165400	110753570	5300	5300	5300	5300	0
222	20230601	165300	110753570	5300	5300	5300	5300	0
223	20230601	165200	110753570	5300	5300	5300	5300	0
224	20230601	165100	110753570	5300	5300	5300	5300	0
225	20230601	165000	110753570	5300	5300	5300	5300	0
226	20230601	164900	110753570	5300	5300	5300	5300	0
227	20230601	164800	110753570	5300	5300	5300	5300	0
228	20230601	164700	110753570	5300	5300	5300	5300	0
229	20230601	164600	110753570	5300	5300	5300	5300	0
230	20230601	164500	110753570	5300	5300	5300	5300	0
231	20230601	164400	110753570	5300	5300	5300	5300	0
232	20230601	164300	110753570	5300	5300	5300	5300	0
233	20230601	164200	110753570	5300	5300	5300	5300	0
234	20230601	164100	110753570	5300	5300	5300	5300	0
235	20230601	164000	110753570	5300	5300	5300	5300	0
236	20230601	163900	110753570	5300	5300	5300	5300	0
237	20230601	163800	110753570	5300	5300	5300	5300	0
238	20230601	163700	110753570	5300	5300	5300	5300	0
239	20230601	163600	110753570	5300	5300	5300	5300	0
240	20230601	163500	110753570	5300	5300	5300	5300	0
241	20230601	163400	110753570	5300	5300	5300	5300	0
242	20230601	163300	110753570	5300	5300	5300	5300	217
243	20230601	163200	110753570	5300	5300	5300	5300	0
244	20230601	163100	110753570	5300	5300	5300	5300	0
245	20230601	163000	110753570	5300	5300	5300	5300	0
246	20230601	162900	110753570	5300	5300	5300	5300	0
247	20230601	162800	110753570	5300	5300	5300	5300	0
248	20230601	162700	110753570	5300	5300	5300	5300	0
249	20230601	162600	110753570	5300	5300	5300	5300	0
250	20230601	162500	110753570	5300	5300	5300	5300	0
251	20230601	162400	110753570	5300	5300	5300	5300	0
252	20230601	162300	110753570	5300	5300	5300	5300	0
253	20230601	162200	110753570	5300	5300	5300	5300	0
254	20230601	162100	110753570	5300	5300	5300	5300	0
255	20230601	162000	110753570	5300	5300	5300	5300	0
256	20230601	161900	110753570	5300	5300	5300	5300	0
257	20230601	161800	110753570	5300	5300	5300	5300	0
258	20230601	161700	110753570	5300	5300	5300	5300	0
259	20230601	161600	110753570	5300	5300	5300	5300	0
260	20230601	161500	110753570	5300	5300	5300	5300	0
261	20230601	161400	110753570	5300	5300	5300	5300	0
262	20230601	161300	110753570	5300	5300	5300	5300	0
263	20230601	161200	110753570	5300	5300	5300	5300	0
264	20230601	161100	110753570	5300	5300	5300	5300	0
265	20230601	161000	110753570	5300	5300	5300	5300	0
266	20230601	160900	110753570	5300	5300	5300	5300	0
267	20230601	160800	110753570	5300	5300	5300	5300	0
268	20230601	160700	110753570	5300	5300	5300	5300	0
269	20230601	160600	110753570	5300	5300	5300	5300	0
270	20230601	160500	110753570	5300	5300	5300	5300	0
271	20230601	160400	110753570	5300	5300	5300	5300	0
272	20230601	160300	110753570	5300	5300	5300	5300	217
273	20230601	160200	110753570	5300	5300	5300	5300	0
274	20230601	160100	110753570	5300	5300	5300	5300	0
275	20230601	160000	110753570	5300	5300	5300	5300	0
276	20230601	155900	110753570	5300	5300	5300	5300	0
277	20230601	155800	110753570	5300	5300	5300	5300	0
278	20230601	155700	110753570	5300	5300	5300	5300	0
279	20230601	155600	110753570	5300	5300	5300	5300	0
280	20230601	155500	110753570	5300	5300	5300	5300	0
281	20230601	155400	110753570	5300	5300	5300	5300	0
282	20230601	155300	110753570	5300	5300	5300	5300	0
283	20230601	155200	110753570	5300	5300	5300	5300	0
284	20230601	155100	110753570	5300	5300	5300	5300	0
285	20230601	155000	110753570	5300	5300	5300	5300	0
286	20230601	154900	110753570	5300	5300	5300	5300	0
287	20230601	154800	110753570	5300	5300	5300	5300	0
288	20230601	154700	110753570	5300	5300	5300	5300	0
289	20230601	154600	110753570	5300	5300	5300	5300	0
290	20230601	154500	110753570	5300	5300	5300	5300	0
291	20230601	154400	110753570	5300	5300	5300	5300	0
292	20230601	154300	110753570	5300	5300	5300	5300	0
293	20230601	154200	110753570	5300	5300	5300	5300	0
294	20230601	154100	110753570	5300	5300	5300	5300	0
295	20230601	154000	110753570	5300	5300	5300	5300	0
296	20230601	153900	110753570	5300	5300	5300	5300	0
297	20230601	153800	110753570	5300	5300	5300	5300	0
298	20230601	153700	110753570	5300	5300	5300	5300	0
299	20230601	153600	110753570	5300	5300	5300	5300	0
300	20230601	153500	110753570	5300	5300	5300	5300	0
301	20230601	153400	110753570	5300	5300	5300	5300	0
302	20230601	153300	110753570	5300	5300	5300	5300	217
303	20230601	153200	110753570	5300	5300	5300	5300	0
304	20230601	153100	110753570	5300	5300	5300	5300	0
305	20230601	153000	110753570	5300	5300	5300	5300	217
306	20230601	152900	109603470	5250	5250	5250	5250	0
307	20230601	152800	109603470	5250	5250	5250	5250	0
308	20230601	152700	109603470	5250	5250	5250	5250	0
309	20230601	152600	109603470	5250	5250	5250	5250	0
310	20230601	152500	109603470	5250	5250	5250	5250	0
311	20230601	152400	109603470	5250	5250	5250	5250	0
312	20230601	152300	109603470	5250	5250	5250	5250	0
313	20230601	152200	109603470	5250	5250	5250	5250	0
314	20230601	152100	109603470	5250	5250	5250	5250	0
315	20230601	152000	109603470	5250	5250	5250	5250	0
316	20230601	151900	109603470	5250	5250	5300	5250	904
317	20230601	151800	104822370	5250	5270	5280	5250	132
318	20230601	151700	104126390	5280	5280	5280	5250	52
319	20230601	151600	103851860	5280	5250	5280	5250	5
320	20230601	151500	103825580	5280	5280	5280	5280	1
321	20230601	151400	103820300	5280	5280	5280	5280	7
322	20230601	151300	103783340	5280	5250	5280	5250	2
323	20230601	151200	103772810	5280	5280	5280	5280	0
324	20230601	151100	103772810	5280	5280	5280	5280	0
325	20230601	151000	103772810	5280	5280	5280	5280	0
326	20230601	150900	103772810	5280	5250	5280	5250	6
327	20230601	150800	103741240	5250	5250	5250	5250	1
328	20230601	150700	103735990	5250	5250	5250	5250	0
329	20230601	150600	103735990	5250	5250	5250	5250	0
330	20230601	150500	103735990	5250	5250	5250	5250	0
331	20230601	150400	103735990	5250	5250	5250	5250	0
332	20230601	150300	103735990	5250	5250	5250	5250	1
333	20230601	150200	103730740	5250	5250	5250	5250	0
334	20230601	150100	103730740	5250	5250	5250	5250	0
335	20230601	150000	103730740	5250	5250	5250	5250	0
336	20230601	145900	103730740	5250	5250	5250	5250	0
337	20230601	145800	103730740	5250	5250	5250	5250	1
338	20230601	145700	103725490	5280	5280	5280	5280	0
339	20230601	145600	103725490	5280	5280	5280	5280	77
340	20230601	145500	103318930	5280	5280	5280	5280	0
341	20230601	145400	103318930	5280	5280	5280	5280	0
342	20230601	145300	103318930	5280	5280	5280	5280	0
343	20230601	145200	103318930	5280	5280	5280	5280	1
344	20230601	145100	103313650	5250	5250	5250	5250	1
345	20230601	145000	103308400	5280	5280	5280	5280	1
346	20230601	144900	103303120	5250	5250	5250	5250	142
347	20230601	144800	102557620	5270	5270	5270	5270	1
348	20230601	144700	102552350	5250	5250	5250	5250	0
349	20230601	144600	102552350	5250	5250	5250	5250	1
350	20230601	144500	102547100	5280	5250	5280	5250	2
351	20230601	144400	102536570	5250	5250	5250	5250	0
352	20230601	144300	102536570	5250	5270	5270	5250	781
353	20230601	144200	98428190	5270	5270	5270	5270	0
354	20230601	144100	98428190	5270	5270	5270	5270	1
355	20230601	144000	98422920	5270	5270	5270	5270	0
356	20230601	143900	98422920	5270	5270	5270	5270	0
357	20230601	143800	98422920	5270	5270	5270	5270	0
358	20230601	143700	98422920	5270	5270	5270	5270	0
359	20230601	143600	98422920	5270	5280	5280	5270	9
360	20230601	143500	98375410	5280	5280	5280	5280	0
361	20230601	143400	98375410	5280	5280	5280	5280	1
362	20230601	143300	98370130	5270	5270	5270	5270	200
363	20230601	143200	97316130	5270	5270	5270	5270	265
364	20230601	143100	95919580	5270	5270	5270	5270	0
365	20230601	143000	95919580	5270	5270	5270	5270	0
366	20230601	142900	95919580	5270	5270	5270	5270	1
367	20230601	142800	95914310	5280	5280	5280	5280	0
368	20230601	142700	95914310	5280	5280	5280	5280	166
369	20230601	142600	95037830	5280	5280	5280	5280	0
370	20230601	142500	95037830	5280	5280	5280	5280	0
371	20230601	142400	95037830	5280	5290	5290	5280	21
372	20230601	142300	94926750	5280	5280	5280	5280	0
373	20230601	142200	94926750	5280	5280	5280	5280	0
374	20230601	142100	94926750	5280	5280	5280	5280	0
375	20230601	142000	94926750	5280	5280	5280	5280	0
376	20230601	141900	94926750	5280	5280	5280	5280	1
377	20230601	141800	94921470	5290	5290	5290	5290	0
378	20230601	141700	94921470	5290	5290	5290	5290	0
379	20230601	141600	94921470	5290	5290	5290	5290	0
380	20230601	141500	94921470	5290	5270	5290	5270	2
381	20230601	141400	94910910	5270	5280	5280	5270	401
382	20230601	141300	92795600	5280	5280	5280	5280	0
383	20230601	141200	92795600	5280	5280	5280	5280	0
384	20230601	141100	92795600	5280	5280	5280	5280	0
385	20230601	141000	92795600	5280	5280	5280	5280	202
386	20230601	140900	91729040	5270	5270	5270	5270	0
387	20230601	140800	91729040	5270	5270	5270	5270	0
388	20230601	140700	91729040	5270	5270	5270	5270	0
389	20230601	140600	91729040	5270	5270	5270	5270	0
390	20230601	140500	91729040	5270	5270	5270	5270	0
391	20230601	140400	91729040	5270	5270	5270	5270	0
392	20230601	140300	91729040	5270	5270	5270	5270	0
393	20230601	140200	91729040	5270	5270	5270	5270	1
394	20230601	140100	91723770	5290	5290	5290	5290	0
395	20230601	140000	91723770	5290	5290	5290	5290	0
396	20230601	135900	91723770	5290	5290	5290	5290	1
397	20230601	135800	91718480	5270	5270	5270	5270	2
398	20230601	135700	91707940	5270	5270	5270	5270	0
399	20230601	135600	91707940	5270	5270	5270	5270	0
400	20230601	135500	91707940	5270	5270	5270	5270	0
401	20230601	135400	91707940	5270	5270	5270	5270	0
402	20230601	135300	91707940	5270	5270	5270	5270	1
403	20230601	135200	91702670	5270	5270	5270	5270	0
404	20230601	135100	91702670	5270	5270	5270	5270	0
405	20230601	135000	91702670	5270	5270	5270	5270	0
406	20230601	134900	91702670	5270	5270	5270	5270	0
407	20230601	134800	91702670	5270	5270	5270	5270	1
408	20230601	134700	91697400	5280	5280	5280	5280	0
409	20230601	134600	91697400	5280	5280	5280	5280	0
410	20230601	134500	91697400	5280	5280	5280	5280	0
411	20230601	134400	91697400	5280	5280	5280	5280	1
412	20230601	134300	91692120	5270	5270	5270	5270	1
413	20230601	134200	91686850	5280	5280	5280	5280	0
414	20230601	134100	91686850	5280	5270	5280	5270	2
415	20230601	134000	91676300	5280	5280	5280	5280	0
416	20230601	133900	91676300	5280	5280	5280	5280	2
417	20230601	133800	91665740	5280	5290	5290	5280	14
418	20230601	133700	91591740	5290	5290	5290	5290	2
419	20230601	133600	91581160	5280	5280	5280	5280	1
420	20230601	133500	91575880	5280	5280	5280	5280	0
421	20230601	133400	91575880	5280	5280	5280	5280	0
422	20230601	133300	91575880	5280	5280	5280	5280	0
423	20230601	133200	91575880	5280	5280	5280	5280	0
424	20230601	133100	91575880	5280	5280	5280	5280	1
425	20230601	133000	91570600	5300	5300	5300	5300	0
426	20230601	132900	91570600	5300	5300	5300	5300	0
427	20230601	132800	91570600	5300	5300	5300	5300	1
428	20230601	132700	91565300	5280	5280	5280	5280	1
429	20230601	132600	91560020	5280	5280	5280	5280	1
430	20230601	132500	91554740	5270	5270	5270	5270	0
431	20230601	132400	91554740	5270	5270	5270	5270	0
432	20230601	132300	91554740	5270	5270	5270	5270	0
433	20230601	132200	91554740	5270	5270	5270	5270	0
434	20230601	132100	91554740	5270	5270	5270	5270	13
435	20230601	132000	91486230	5270	5270	5270	5270	0
436	20230601	131900	91486230	5270	5270	5270	5270	1
437	20230601	131800	91480960	5290	5290	5290	5290	417
438	20230601	131700	89275030	5290	5290	5290	5290	0
439	20230601	131600	89275030	5290	5290	5290	5290	0
440	20230601	131500	89275030	5290	5290	5290	5290	0
441	20230601	131400	89275030	5290	5290	5290	5290	0
442	20230601	131300	89275030	5290	5290	5290	5290	17
443	20230601	131200	89185100	5290	5290	5290	5290	0
444	20230601	131100	89185100	5290	5290	5290	5290	40
445	20230601	131000	88973500	5290	5290	5290	5290	0
446	20230601	130900	88973500	5290	5290	5290	5290	0
447	20230601	130800	88973500	5290	5290	5290	5290	0
448	20230601	130700	88973500	5290	5290	5290	5290	0
449	20230601	130600	88973500	5290	5290	5290	5290	0
450	20230601	130500	88973500	5290	5290	5290	5290	0
451	20230601	130400	88973500	5290	5290	5290	5290	0
452	20230601	130300	88973500	5290	5290	5290	5290	0
453	20230601	130200	88973500	5290	5290	5290	5290	0
454	20230601	130100	88973500	5290	5290	5290	5290	0
455	20230601	130000	88973500	5290	5290	5290	5290	0
456	20230601	125900	88973500	5290	5290	5290	5290	0
457	20230601	125800	88973500	5290	5290	5290	5290	0
458	20230601	125700	88973500	5290	5290	5290	5290	0
459	20230601	125600	88973500	5290	5270	5290	5270	54
460	20230601	125500	88688900	5300	5300	5300	5300	0
461	20230601	125400	88688900	5300	5300	5300	5300	0
462	20230601	125300	88688900	5300	5300	5300	5300	1
463	20230601	125200	88683600	5300	5300	5300	5300	0
464	20230601	125100	88683600	5300	5300	5300	5300	0
465	20230601	125000	88683600	5300	5300	5300	5300	0
466	20230601	124900	88683600	5300	5300	5300	5300	0
467	20230601	124800	88683600	5300	5300	5300	5300	0
468	20230601	124700	88683600	5300	5300	5300	5300	0
469	20230601	124600	88683600	5300	5300	5300	5300	0
470	20230601	124500	88683600	5300	5300	5300	5300	0
471	20230601	124400	88683600	5300	5300	5300	5300	0
472	20230601	124300	88683600	5300	5300	5300	5300	5
473	20230601	124200	88657100	5300	5290	5300	5290	7
474	20230601	124100	88620060	5270	5270	5270	5270	0
475	20230601	124000	88620060	5270	5270	5270	5270	0
476	20230601	123900	88620060	5270	5270	5270	5270	0
477	20230601	123800	88620060	5270	5270	5270	5270	200
478	20230601	123700	87566060	5290	5290	5290	5290	0
479	20230601	123600	87566060	5290	5290	5290	5290	1
480	20230601	123500	87560770	5280	5280	5280	5280	0
481	20230601	123400	87560770	5280	5280	5280	5280	0
482	20230601	123300	87560770	5280	5280	5280	5280	0
483	20230601	123200	87560770	5280	5280	5280	5280	0
484	20230601	123100	87560770	5280	5280	5280	5280	0
485	20230601	123000	87560770	5280	5280	5280	5280	248
486	20230601	122900	86251330	5280	5280	5280	5280	700
487	20230601	122800	82555330	5280	5280	5280	5280	0
488	20230601	122700	82555330	5280	5280	5280	5280	0
489	20230601	122600	82555330	5280	5280	5280	5280	1586
490	20230601	122500	74181250	5280	5280	5280	5280	327
491	20230601	122400	72454690	5280	5290	5290	5280	200
492	20230601	122300	71397950	5290	5290	5290	5290	0
493	20230601	122200	71397950	5290	5290	5290	5290	1
494	20230601	122100	71392660	5290	5290	5290	5290	0
495	20230601	122000	71392660	5290	5290	5290	5290	0
496	20230601	121900	71392660	5290	5290	5290	5290	0
497	20230601	121800	71392660	5290	5290	5290	5290	0
498	20230601	121700	71392660	5290	5290	5290	5290	0
499	20230601	121600	71392660	5290	5290	5290	5290	0
500	20230601	121500	71392660	5290	5290	5290	5290	0
501	20230601	121400	71392660	5290	5290	5290	5290	2
502	20230601	121300	71382080	5300	5300	5300	5300	0
503	20230601	121200	71382080	5300	5300	5300	5300	59
504	20230601	121100	71069380	5300	5300	5300	5300	0
505	20230601	121000	71069380	5300	5300	5300	5300	0
506	20230601	120900	71069380	5300	5300	5300	5300	0
507	20230601	120800	71069380	5300	5300	5300	5300	0
508	20230601	120700	71069380	5300	5300	5300	5300	0
509	20230601	120600	71069380	5300	5300	5300	5300	0
510	20230601	120500	71069380	5300	5300	5300	5300	0
511	20230601	120400	71069380	5300	5300	5300	5300	0
512	20230601	120300	71069380	5300	5300	5300	5300	11
513	20230601	120200	71011080	5300	5300	5300	5300	0
514	20230601	120100	71011080	5300	5300	5300	5300	3
515	20230601	120000	70995180	5300	5310	5310	5280	502
516	20230601	115900	68340240	5310	5310	5310	5310	0
517	20230601	115800	68340240	5310	5310	5310	5310	2
518	20230601	115700	68329620	5310	5310	5310	5310	22
519	20230601	115600	68212800	5300	5300	5300	5300	981
520	20230601	115500	63013500	5300	5300	5300	5300	19
521	20230601	115400	62912800	5300	5300	5300	5300	0
522	20230601	115300	62912800	5300	5300	5300	5300	2
523	20230601	115200	62902200	5300	5300	5300	5300	0
524	20230601	115100	62902200	5300	5300	5300	5300	0
525	20230601	115000	62902200	5300	5300	5300	5300	0
526	20230601	114900	62902200	5300	5300	5300	5300	65
527	20230601	114800	62557700	5300	5300	5300	5300	0
528	20230601	114700	62557700	5300	5300	5300	5300	0
529	20230601	114600	62557700	5300	5300	5300	5300	6
530	20230601	114500	62525900	5300	5300	5300	5300	0
531	20230601	114400	62525900	5300	5300	5300	5300	0
532	20230601	114300	62525900	5300	5300	5300	5300	0
533	20230601	114200	62525900	5300	5300	5300	5300	0
534	20230601	114100	62525900	5300	5300	5300	5300	0
535	20230601	114000	62525900	5300	5300	5300	5300	200
536	20230601	113900	61465900	5300	5300	5300	5300	17
537	20230601	113800	61375800	5300	5300	5300	5300	0
538	20230601	113700	61375800	5300	5300	5300	5300	308
539	20230601	113600	59743400	5300	5300	5300	5300	20
540	20230601	113500	59637400	5300	5300	5300	5300	0
541	20230601	113400	59637400	5300	5300	5300	5300	0
542	20230601	113300	59637400	5300	5300	5300	5300	0
543	20230601	113200	59637400	5300	5300	5300	5300	0
544	20230601	113100	59637400	5300	5300	5300	5300	0
545	20230601	113000	59637400	5300	5300	5300	5300	0
546	20230601	112900	59637400	5300	5300	5300	5300	24
547	20230601	112800	59510200	5280	5280	5280	5280	1000
548	20230601	112700	54230200	5280	5280	5280	5280	0
549	20230601	112600	54230200	5280	5280	5280	5280	0
550	20230601	112500	54230200	5280	5280	5280	5280	0
551	20230601	112400	54230200	5280	5280	5280	5280	0
552	20230601	112300	54230200	5280	5280	5280	5280	0
553	20230601	112200	54230200	5280	5280	5280	5280	0
554	20230601	112100	54230200	5280	5280	5280	5280	0
555	20230601	112000	54230200	5280	5280	5280	5280	0
556	20230601	111900	54230200	5280	5280	5280	5280	0
557	20230601	111800	54230200	5280	5280	5280	5280	0
558	20230601	111700	54230200	5280	5280	5280	5280	0
559	20230601	111600	54230200	5280	5280	5280	5280	703
560	20230601	111500	50518360	5300	5300	5300	5300	0
561	20230601	111400	50518360	5300	5300	5300	5300	0
562	20230601	111300	50518360	5300	5300	5300	5300	0
563	20230601	111200	50518360	5300	5300	5300	5300	0
564	20230601	111100	50518360	5300	5300	5300	5300	0
565	20230601	111000	50518360	5300	5290	5300	5290	121
566	20230601	110900	49877800	5290	5290	5290	5290	180
567	20230601	110800	48925600	5280	5280	5280	5280	0
568	20230601	110700	48925600	5280	5280	5280	5280	10
569	20230601	110600	48872800	5280	5280	5280	5280	0
570	20230601	110500	48872800	5280	5280	5280	5280	0
571	20230601	110400	48872800	5280	5280	5280	5280	0
572	20230601	110300	48872800	5280	5280	5280	5280	0
573	20230601	110200	48872800	5280	5280	5280	5280	50
574	20230601	110100	48608800	5280	5280	5280	5280	0
575	20230601	110000	48608800	5280	5280	5280	5280	50
576	20230601	105900	48344800	5280	5280	5280	5280	0
577	20230601	105800	48344800	5280	5280	5280	5280	217
578	20230601	105700	47199040	5280	5290	5290	5280	280
579	20230601	105600	45719180	5300	5300	5300	5300	0
580	20230601	105500	45719180	5300	5300	5300	5300	0
581	20230601	105400	45719180	5300	5300	5300	5300	0
582	20230601	105300	45719180	5300	5300	5300	5300	0
583	20230601	105200	45719180	5300	5300	5300	5300	0
584	20230601	105100	45719180	5300	5300	5300	5300	1
585	20230601	105000	45713880	5300	5300	5300	5300	21
586	20230601	104900	45602580	5300	5290	5300	5290	200
587	20230601	104800	44542760	5300	5300	5300	5300	0
588	20230601	104700	44542760	5300	5300	5300	5300	0
589	20230601	104600	44542760	5300	5300	5300	5300	0
590	20230601	104500	44542760	5300	5300	5300	5300	0
591	20230601	104400	44542760	5300	5300	5300	5300	0
592	20230601	104300	44542760	5300	5300	5300	5300	0
593	20230601	104200	44542760	5300	5300	5300	5300	0
594	20230601	104100	44542760	5300	5300	5300	5300	0
595	20230601	104000	44542760	5300	5300	5300	5300	0
596	20230601	103900	44542760	5300	5300	5300	5300	0
597	20230601	103800	44542760	5300	5300	5300	5300	0
598	20230601	103700	44542760	5300	5260	5300	5260	2266
599	20230601	103600	32603560	5260	5260	5260	5260	0
600	20230601	103500	32603560	5260	5260	5260	5260	0
601	20230601	103400	32603560	5260	5260	5260	5260	0
602	20230601	103300	32603560	5260	5260	5260	5260	10
603	20230601	103200	32550960	5260	5260	5260	5260	111
604	20230601	103100	31967100	5260	5260	5260	5260	0
605	20230601	103000	31967100	5260	5260	5260	5260	0
606	20230601	102900	31967100	5260	5260	5260	5260	2200
607	20230601	102800	20395100	5260	5260	5260	5260	0
608	20230601	102700	20395100	5260	5260	5260	5260	0
609	20230601	102600	20395100	5260	5260	5260	5260	0
610	20230601	102500	20395100	5260	5260	5260	5260	0
611	20230601	102400	20395100	5260	5260	5260	5260	0
612	20230601	102300	20395100	5260	5260	5260	5260	0
613	20230601	102200	20395100	5260	5260	5260	5260	0
614	20230601	102100	20395100	5260	5260	5260	5260	0
615	20230601	102000	20395100	5260	5260	5260	5260	0
616	20230601	101900	20395100	5260	5260	5260	5260	436
617	20230601	101800	18101740	5260	5260	5260	5260	10
618	20230601	101700	18049140	5260	5260	5260	5260	0
619	20230601	101600	18049140	5260	5260	5260	5260	0
620	20230601	101500	18049140	5260	5260	5260	5260	0
621	20230601	101400	18049140	5260	5260	5260	5260	0
622	20230601	101300	18049140	5260	5260	5260	5260	0
623	20230601	101200	18049140	5260	5260	5260	5260	0
624	20230601	101100	18049140	5260	5260	5260	5260	0
625	20230601	101000	18049140	5260	5260	5260	5260	0
626	20230601	100900	18049140	5260	5260	5260	5260	0
627	20230601	100800	18049140	5260	5260	5260	5260	4
628	20230601	100700	18028100	5260	5260	5260	5260	0
629	20230601	100600	18028100	5260	5260	5260	5260	0
630	20230601	100500	18028100	5260	5260	5260	5260	0
631	20230601	100400	18028100	5260	5260	5260	5260	0
632	20230601	100300	18028100	5260	5230	5260	5230	2
633	20230601	100200	18017610	5230	5230	5230	5230	370
634	20230601	100100	16082510	5230	5230	5230	5230	0
635	20230601	100000	16082510	5230	5230	5230	5230	586
636	20230601	095900	13017730	5230	5230	5230	5230	0
637	20230601	095800	13017730	5230	5230	5230	5230	12
638	20230601	095700	12954970	5230	5240	5240	5230	294
639	20230601	095600	11416960	5230	5230	5230	5230	0
640	20230601	095500	11416960	5230	5230	5230	5230	0
641	20230601	095400	11416960	5230	5230	5230	5230	0
642	20230601	095300	11416960	5230	5230	5230	5230	0
643	20230601	095200	11416960	5230	5230	5230	5230	0
644	20230601	095100	11416960	5230	5230	5230	5230	0
645	20230601	095000	11416960	5230	5250	5250	5230	500
646	20230601	094900	8797840	5260	5260	5260	5260	0
647	20230601	094800	8797840	5260	5260	5260	5260	0
648	20230601	094700	8797840	5260	5260	5260	5260	1
649	20230601	094600	8792580	5240	5240	5240	5240	0
650	20230601	094500	8792580	5240	5240	5240	5240	0
651	20230601	094400	8792580	5240	5240	5240	5240	0
652	20230601	094300	8792580	5240	5270	5270	5240	342
653	20230601	094200	6993430	5270	5270	5270	5270	0
654	20230601	094100	6993430	5270	5270	5270	5270	0
655	20230601	094000	6993430	5270	5270	5270	5270	0
656	20230601	093900	6993430	5270	5270	5270	5270	7
657	20230601	093800	6956540	5270	5270	5270	5270	5
658	20230601	093700	6930190	5270	5270	5270	5270	0
659	20230601	093600	6930190	5270	5270	5270	5270	0
660	20230601	093500	6930190	5270	5270	5270	5270	0
661	20230601	093400	6930190	5270	5270	5270	5270	0
662	20230601	093300	6930190	5270	5270	5270	5270	0
663	20230601	093200	6930190	5270	5270	5270	5270	0
664	20230601	093100	6930190	5270	5270	5270	5270	5
665	20230601	093000	6903840	5270	5270	5270	5270	0
666	20230601	092900	6903840	5270	5270	5270	5270	0
667	20230601	092800	6903840	5270	5270	5270	5270	1
668	20230601	092700	6898570	5270	5270	5270	5270	0
669	20230601	092600	6898570	5270	5270	5270	5270	0
670	20230601	092500	6898570	5270	5270	5270	5270	0
671	20230601	092400	6898570	5270	5270	5270	5270	80
672	20230601	092300	6476970	5250	5250	5250	5250	0
673	20230601	092200	6476970	5250	5270	5270	5250	107
674	20230601	092100	5914290	5270	5270	5270	5270	0
675	20230601	092000	5914290	5270	5270	5270	5270	10
676	20230601	091900	5861590	5270	5270	5270	5270	0
677	20230601	091800	5861590	5270	5270	5270	5270	0
678	20230601	091700	5861590	5270	5270	5270	5270	0
679	20230601	091600	5861590	5270	5270	5270	5270	3
680	20230601	091500	5845780	5260	5260	5260	5260	19
681	20230601	091400	5745840	5250	5250	5250	5250	0
682	20230601	091300	5745840	5250	5250	5250	5250	193
683	20230601	091200	4732590	5250	5250	5250	5250	333
684	20230601	091100	2984340	5270	5270	5270	5270	0
685	20230601	091000	2984340	5270	5270	5270	5270	0
686	20230601	090900	2984340	5270	5260	5270	5260	262
687	20230601	090800	1605660	5260	5260	5260	5260	0
688	20230601	090700	1605660	5260	5260	5260	5260	0
689	20230601	090600	1605660	5260	5260	5260	5260	2
690	20230601	090500	1595140	5250	5250	5250	5250	6
691	20230601	090400	1563640	5260	5260	5260	5260	2
692	20230601	090300	1553120	5260	5260	5260	5260	0
693	20230601	090200	1553120	5260	5260	5260	5260	0
694	20230601	090100	1553120	5260	5260	5260	5260	0
695	20230601	090000	1553120	5260	5270	5270	5260	295