KissMeData/290270/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211200	72280715	4085	4085	4085	4085	852
3	20230601	211100	72280715	4085	4085	4085	4085	0
4	20230601	211000	72280715	4085	4085	4085	4085	0
5	20230601	210900	72280715	4085	4085	4085	4085	0
6	20230601	210800	72280715	4085	4085	4085	4085	0
7	20230601	210700	72280715	4085	4085	4085	4085	0
8	20230601	210600	72280715	4085	4085	4085	4085	0
9	20230601	210500	72280715	4085	4085	4085	4085	0
10	20230601	210400	72280715	4085	4085	4085	4085	0
11	20230601	210300	72280715	4085	4085	4085	4085	0
12	20230601	210200	72280715	4085	4085	4085	4085	0
13	20230601	210100	72280715	4085	4085	4085	4085	0
14	20230601	210000	72280715	4085	4085	4085	4085	0
15	20230601	205900	72280715	4085	4085	4085	4085	0
16	20230601	205800	72280715	4085	4085	4085	4085	0
17	20230601	205700	72280715	4085	4085	4085	4085	0
18	20230601	205600	72280715	4085	4085	4085	4085	0
19	20230601	205500	72280715	4085	4085	4085	4085	0
20	20230601	205400	72280715	4085	4085	4085	4085	0
21	20230601	205300	72280715	4085	4085	4085	4085	0
22	20230601	205200	72280715	4085	4085	4085	4085	0
23	20230601	205100	72280715	4085	4085	4085	4085	0
24	20230601	205000	72280715	4085	4085	4085	4085	0
25	20230601	204900	72280715	4085	4085	4085	4085	0
26	20230601	204800	72280715	4085	4085	4085	4085	0
27	20230601	204700	72280715	4085	4085	4085	4085	0
28	20230601	204600	72280715	4085	4085	4085	4085	0
29	20230601	204500	72280715	4085	4085	4085	4085	0
30	20230601	204400	72280715	4085	4085	4085	4085	0
31	20230601	204300	72280715	4085	4085	4085	4085	0
32	20230601	204200	72280715	4085	4085	4085	4085	852
33	20230601	204100	72280715	4085	4085	4085	4085	0
34	20230601	204000	72280715	4085	4085	4085	4085	0
35	20230601	203900	72280715	4085	4085	4085	4085	0
36	20230601	203800	72280715	4085	4085	4085	4085	0
37	20230601	203700	72280715	4085	4085	4085	4085	0
38	20230601	203600	72280715	4085	4085	4085	4085	0
39	20230601	203500	72280715	4085	4085	4085	4085	0
40	20230601	203400	72280715	4085	4085	4085	4085	0
41	20230601	203300	72280715	4085	4085	4085	4085	0
42	20230601	203200	72280715	4085	4085	4085	4085	0
43	20230601	203100	72280715	4085	4085	4085	4085	0
44	20230601	203000	72280715	4085	4085	4085	4085	0
45	20230601	202900	72280715	4085	4085	4085	4085	0
46	20230601	202800	72280715	4085	4085	4085	4085	0
47	20230601	202700	72280715	4085	4085	4085	4085	0
48	20230601	202600	72280715	4085	4085	4085	4085	0
49	20230601	202500	72280715	4085	4085	4085	4085	0
50	20230601	202400	72280715	4085	4085	4085	4085	0
51	20230601	202300	72280715	4085	4085	4085	4085	0
52	20230601	202200	72280715	4085	4085	4085	4085	0
53	20230601	202100	72280715	4085	4085	4085	4085	0
54	20230601	202000	72280715	4085	4085	4085	4085	0
55	20230601	201900	72280715	4085	4085	4085	4085	0
56	20230601	201800	72280715	4085	4085	4085	4085	0
57	20230601	201700	72280715	4085	4085	4085	4085	0
58	20230601	201600	72280715	4085	4085	4085	4085	0
59	20230601	201500	72280715	4085	4085	4085	4085	0
60	20230601	201400	72280715	4085	4085	4085	4085	0
61	20230601	201300	72280715	4085	4085	4085	4085	0
62	20230601	201200	72280715	4085	4085	4085	4085	852
63	20230601	201100	72280715	4085	4085	4085	4085	0
64	20230601	201000	72280715	4085	4085	4085	4085	0
65	20230601	200900	72280715	4085	4085	4085	4085	0
66	20230601	200800	72280715	4085	4085	4085	4085	0
67	20230601	200700	72280715	4085	4085	4085	4085	0
68	20230601	200600	72280715	4085	4085	4085	4085	0
69	20230601	200500	72280715	4085	4085	4085	4085	0
70	20230601	200400	72280715	4085	4085	4085	4085	0
71	20230601	200300	72280715	4085	4085	4085	4085	0
72	20230601	200200	72280715	4085	4085	4085	4085	0
73	20230601	200100	72280715	4085	4085	4085	4085	0
74	20230601	200000	72280715	4085	4085	4085	4085	0
75	20230601	195900	72280715	4085	4085	4085	4085	0
76	20230601	195800	72280715	4085	4085	4085	4085	0
77	20230601	195700	72280715	4085	4085	4085	4085	0
78	20230601	195600	72280715	4085	4085	4085	4085	0
79	20230601	195500	72280715	4085	4085	4085	4085	0
80	20230601	195400	72280715	4085	4085	4085	4085	0
81	20230601	195300	72280715	4085	4085	4085	4085	0
82	20230601	195200	72280715	4085	4085	4085	4085	0
83	20230601	195100	72280715	4085	4085	4085	4085	0
84	20230601	195000	72280715	4085	4085	4085	4085	0
85	20230601	194900	72280715	4085	4085	4085	4085	0
86	20230601	194800	72280715	4085	4085	4085	4085	0
87	20230601	194700	72280715	4085	4085	4085	4085	0
88	20230601	194600	72280715	4085	4085	4085	4085	0
89	20230601	194500	72280715	4085	4085	4085	4085	0
90	20230601	194400	72280715	4085	4085	4085	4085	0
91	20230601	194300	72280715	4085	4085	4085	4085	0
92	20230601	194200	72280715	4085	4085	4085	4085	852
93	20230601	194100	72280715	4085	4085	4085	4085	0
94	20230601	194000	72280715	4085	4085	4085	4085	0
95	20230601	193900	72280715	4085	4085	4085	4085	0
96	20230601	193800	72280715	4085	4085	4085	4085	0
97	20230601	193700	72280715	4085	4085	4085	4085	0
98	20230601	193600	72280715	4085	4085	4085	4085	0
99	20230601	193500	72280715	4085	4085	4085	4085	0
100	20230601	193400	72280715	4085	4085	4085	4085	0
101	20230601	193300	72280715	4085	4085	4085	4085	0
102	20230601	193200	72280715	4085	4085	4085	4085	0
103	20230601	193100	72280715	4085	4085	4085	4085	0
104	20230601	193000	72280715	4085	4085	4085	4085	0
105	20230601	192900	72280715	4085	4085	4085	4085	0
106	20230601	192800	72280715	4085	4085	4085	4085	0
107	20230601	192700	72280715	4085	4085	4085	4085	0
108	20230601	192600	72280715	4085	4085	4085	4085	0
109	20230601	192500	72280715	4085	4085	4085	4085	0
110	20230601	192400	72280715	4085	4085	4085	4085	0
111	20230601	192300	72280715	4085	4085	4085	4085	0
112	20230601	192200	72280715	4085	4085	4085	4085	0
113	20230601	192100	72280715	4085	4085	4085	4085	0
114	20230601	192000	72280715	4085	4085	4085	4085	0
115	20230601	191900	72280715	4085	4085	4085	4085	0
116	20230601	191800	72280715	4085	4085	4085	4085	0
117	20230601	191700	72280715	4085	4085	4085	4085	0
118	20230601	191600	72280715	4085	4085	4085	4085	0
119	20230601	191500	72280715	4085	4085	4085	4085	0
120	20230601	191400	72280715	4085	4085	4085	4085	0
121	20230601	191300	72280715	4085	4085	4085	4085	0
122	20230601	191200	72280715	4085	4085	4085	4085	852
123	20230601	191100	72280715	4085	4085	4085	4085	0
124	20230601	191000	72280715	4085	4085	4085	4085	0
125	20230601	190900	72280715	4085	4085	4085	4085	0
126	20230601	190800	72280715	4085	4085	4085	4085	0
127	20230601	190700	72280715	4085	4085	4085	4085	0
128	20230601	190600	72280715	4085	4085	4085	4085	0
129	20230601	190500	72280715	4085	4085	4085	4085	0
130	20230601	190400	72280715	4085	4085	4085	4085	0
131	20230601	190300	72280715	4085	4085	4085	4085	0
132	20230601	190200	72280715	4085	4085	4085	4085	0
133	20230601	190100	72280715	4085	4085	4085	4085	0
134	20230601	190000	72280715	4085	4085	4085	4085	0
135	20230601	185900	72280715	4085	4085	4085	4085	0
136	20230601	185800	72280715	4085	4085	4085	4085	0
137	20230601	185700	72280715	4085	4085	4085	4085	0
138	20230601	185600	72280715	4085	4085	4085	4085	0
139	20230601	185500	72280715	4085	4085	4085	4085	0
140	20230601	185400	72280715	4085	4085	4085	4085	0
141	20230601	185300	72280715	4085	4085	4085	4085	0
142	20230601	185200	72280715	4085	4085	4085	4085	0
143	20230601	185100	72280715	4085	4085	4085	4085	0
144	20230601	185000	72280715	4085	4085	4085	4085	0
145	20230601	184900	72280715	4085	4085	4085	4085	0
146	20230601	184800	72280715	4085	4085	4085	4085	0
147	20230601	184700	72280715	4085	4085	4085	4085	0
148	20230601	184600	72280715	4085	4085	4085	4085	0
149	20230601	184500	72280715	4085	4085	4085	4085	0
150	20230601	184400	72280715	4085	4085	4085	4085	0
151	20230601	184300	72280715	4085	4085	4085	4085	0
152	20230601	184200	72280715	4085	4085	4085	4085	852
153	20230601	184100	72280715	4085	4085	4085	4085	0
154	20230601	184000	72280715	4085	4085	4085	4085	0
155	20230601	183900	72280715	4085	4085	4085	4085	0
156	20230601	183800	72280715	4085	4085	4085	4085	0
157	20230601	183700	72280715	4085	4085	4085	4085	0
158	20230601	183600	72280715	4085	4085	4085	4085	0
159	20230601	183500	72280715	4085	4085	4085	4085	0
160	20230601	183400	72280715	4085	4085	4085	4085	0
161	20230601	183300	72280715	4085	4085	4085	4085	0
162	20230601	183200	72280715	4085	4085	4085	4085	0
163	20230601	183100	72280715	4085	4085	4085	4085	0
164	20230601	183000	72280715	4085	4085	4085	4085	0
165	20230601	182900	72280715	4085	4085	4085	4085	0
166	20230601	182800	72280715	4085	4085	4085	4085	0
167	20230601	182700	72280715	4085	4085	4085	4085	0
168	20230601	182600	72280715	4085	4085	4085	4085	0
169	20230601	182500	72280715	4085	4085	4085	4085	0
170	20230601	182400	72280715	4085	4085	4085	4085	0
171	20230601	182300	72280715	4085	4085	4085	4085	0
172	20230601	182200	72280715	4085	4085	4085	4085	0
173	20230601	182100	72280715	4085	4085	4085	4085	0
174	20230601	182000	72280715	4085	4085	4085	4085	0
175	20230601	181900	72280715	4085	4085	4085	4085	0
176	20230601	181800	72280715	4085	4085	4085	4085	0
177	20230601	181700	72280715	4085	4085	4085	4085	0
178	20230601	181600	72280715	4085	4085	4085	4085	0
179	20230601	181500	72280715	4085	4085	4085	4085	0
180	20230601	181400	72280715	4085	4085	4085	4085	0
181	20230601	181300	72280715	4085	4085	4085	4085	0
182	20230601	181200	72280715	4085	4085	4085	4085	852
183	20230601	181100	72280715	4085	4085	4085	4085	0
184	20230601	181000	72280715	4085	4085	4085	4085	0
185	20230601	180900	72280715	4085	4085	4085	4085	0
186	20230601	180800	72280715	4085	4085	4085	4085	0
187	20230601	180700	72280715	4085	4085	4085	4085	0
188	20230601	180600	72280715	4085	4085	4085	4085	0
189	20230601	180500	72280715	4085	4085	4085	4085	0
190	20230601	180400	72280715	4085	4085	4085	4085	0
191	20230601	180300	72280715	4085	4085	4085	4085	0
192	20230601	180200	72280715	4085	4085	4085	4085	0
193	20230601	180100	72280715	4085	4085	4085	4085	0
194	20230601	180000	72280715	4085	4085	4085	4085	0
195	20230601	175900	72280715	4085	4085	4085	4085	0
196	20230601	175800	72280715	4085	4085	4085	4085	0
197	20230601	175700	72280715	4085	4085	4085	4085	0
198	20230601	175600	72280715	4085	4085	4085	4085	0
199	20230601	175500	72280715	4085	4085	4085	4085	0
200	20230601	175400	72280715	4085	4085	4085	4085	0
201	20230601	175300	72280715	4085	4085	4085	4085	0
202	20230601	175200	72280715	4085	4085	4085	4085	0
203	20230601	175100	72280715	4085	4085	4085	4085	0
204	20230601	175000	72280715	4085	4085	4085	4085	0
205	20230601	174900	72280715	4085	4085	4085	4085	0
206	20230601	174800	72280715	4085	4085	4085	4085	0
207	20230601	174700	72280715	4085	4085	4085	4085	0
208	20230601	174600	72280715	4085	4085	4085	4085	0
209	20230601	174500	72280715	4085	4085	4085	4085	0
210	20230601	174400	72280715	4085	4085	4085	4085	0
211	20230601	174300	72280715	4085	4085	4085	4085	0
212	20230601	174200	72280715	4085	4085	4085	4085	852
213	20230601	174100	72280715	4085	4085	4085	4085	0
214	20230601	174000	72280715	4085	4085	4085	4085	0
215	20230601	173900	72280715	4085	4085	4085	4085	0
216	20230601	173800	72280715	4085	4085	4085	4085	0
217	20230601	173700	72280715	4085	4085	4085	4085	0
218	20230601	173600	72280715	4085	4085	4085	4085	0
219	20230601	173500	72280715	4085	4085	4085	4085	0
220	20230601	173400	72280715	4085	4085	4085	4085	0
221	20230601	173300	72280715	4085	4085	4085	4085	0
222	20230601	173200	72280715	4085	4085	4085	4085	0
223	20230601	173100	72280715	4085	4085	4085	4085	0
224	20230601	173000	72280715	4085	4085	4085	4085	0
225	20230601	172900	72280715	4085	4085	4085	4085	0
226	20230601	172800	72280715	4085	4085	4085	4085	0
227	20230601	172700	72280715	4085	4085	4085	4085	0
228	20230601	172600	72280715	4085	4085	4085	4085	0
229	20230601	172500	72280715	4085	4085	4085	4085	0
230	20230601	172400	72280715	4085	4085	4085	4085	0
231	20230601	172300	72280715	4085	4085	4085	4085	0
232	20230601	172200	72280715	4085	4085	4085	4085	0
233	20230601	172100	72280715	4085	4085	4085	4085	0
234	20230601	172000	72280715	4085	4085	4085	4085	0
235	20230601	171900	72280715	4085	4085	4085	4085	0
236	20230601	171800	72280715	4085	4085	4085	4085	0
237	20230601	171700	72280715	4085	4085	4085	4085	0
238	20230601	171600	72280715	4085	4085	4085	4085	0
239	20230601	171500	72280715	4085	4085	4085	4085	0
240	20230601	171400	72280715	4085	4085	4085	4085	0
241	20230601	171300	72280715	4085	4085	4085	4085	0
242	20230601	171200	72280715	4085	4085	4085	4085	852
243	20230601	171100	72280715	4085	4085	4085	4085	0
244	20230601	171000	72280715	4085	4085	4085	4085	0
245	20230601	170900	72280715	4085	4085	4085	4085	0
246	20230601	170800	72280715	4085	4085	4085	4085	0
247	20230601	170700	72280715	4085	4085	4085	4085	0
248	20230601	170600	72280715	4085	4085	4085	4085	0
249	20230601	170500	72280715	4085	4085	4085	4085	0
250	20230601	170400	72280715	4085	4085	4085	4085	0
251	20230601	170300	72280715	4085	4085	4085	4085	0
252	20230601	170200	72280715	4085	4085	4085	4085	0
253	20230601	170100	72280715	4085	4085	4085	4085	0
254	20230601	170000	72280715	4085	4085	4085	4085	0
255	20230601	165900	72280715	4085	4085	4085	4085	0
256	20230601	165800	72280715	4085	4085	4085	4085	0
257	20230601	165700	72280715	4085	4085	4085	4085	0
258	20230601	165600	72280715	4085	4085	4085	4085	0
259	20230601	165500	72280715	4085	4085	4085	4085	0
260	20230601	165400	72280715	4085	4085	4085	4085	0
261	20230601	165300	72280715	4085	4085	4085	4085	0
262	20230601	165200	72280715	4085	4085	4085	4085	0
263	20230601	165100	72280715	4085	4085	4085	4085	0
264	20230601	165000	72280715	4085	4085	4085	4085	0
265	20230601	164900	72280715	4085	4085	4085	4085	0
266	20230601	164800	72280715	4085	4085	4085	4085	0
267	20230601	164700	72280715	4085	4085	4085	4085	0
268	20230601	164600	72280715	4085	4085	4085	4085	0
269	20230601	164500	72280715	4085	4085	4085	4085	0
270	20230601	164400	72280715	4085	4085	4085	4085	0
271	20230601	164300	72280715	4085	4085	4085	4085	0
272	20230601	164200	72280715	4085	4085	4085	4085	852
273	20230601	164100	72280715	4085	4085	4085	4085	0
274	20230601	164000	72280715	4085	4085	4085	4085	0
275	20230601	163900	72280715	4085	4085	4085	4085	0
276	20230601	163800	72280715	4085	4085	4085	4085	0
277	20230601	163700	72280715	4085	4085	4085	4085	0
278	20230601	163600	72280715	4085	4085	4085	4085	0
279	20230601	163500	72280715	4085	4085	4085	4085	0
280	20230601	163400	72280715	4085	4085	4085	4085	0
281	20230601	163300	72280715	4085	4085	4085	4085	0
282	20230601	163200	72280715	4085	4085	4085	4085	0
283	20230601	163100	72280715	4085	4085	4085	4085	0
284	20230601	163000	72280715	4085	4085	4085	4085	0
285	20230601	162900	72280715	4085	4085	4085	4085	0
286	20230601	162800	72280715	4085	4085	4085	4085	0
287	20230601	162700	72280715	4085	4085	4085	4085	0
288	20230601	162600	72280715	4085	4085	4085	4085	0
289	20230601	162500	72280715	4085	4085	4085	4085	0
290	20230601	162400	72280715	4085	4085	4085	4085	0
291	20230601	162300	72280715	4085	4085	4085	4085	0
292	20230601	162200	72280715	4085	4085	4085	4085	0
293	20230601	162100	72280715	4085	4085	4085	4085	0
294	20230601	162000	72280715	4085	4085	4085	4085	0
295	20230601	161900	72280715	4085	4085	4085	4085	0
296	20230601	161800	72280715	4085	4085	4085	4085	0
297	20230601	161700	72280715	4085	4085	4085	4085	0
298	20230601	161600	72280715	4085	4085	4085	4085	0
299	20230601	161500	72280715	4085	4085	4085	4085	0
300	20230601	161400	72280715	4085	4085	4085	4085	0
301	20230601	161300	72280715	4085	4085	4085	4085	0
302	20230601	161200	72280715	4085	4085	4085	4085	852
303	20230601	161100	72280715	4085	4085	4085	4085	0
304	20230601	161000	72280715	4085	4085	4085	4085	0
305	20230601	160900	72280715	4085	4085	4085	4085	0
306	20230601	160800	72280715	4085	4085	4085	4085	0
307	20230601	160700	72280715	4085	4085	4085	4085	0
308	20230601	160600	72280715	4085	4085	4085	4085	0
309	20230601	160500	72280715	4085	4085	4085	4085	0
310	20230601	160400	72280715	4085	4085	4085	4085	0
311	20230601	160300	72280715	4085	4085	4085	4085	0
312	20230601	160200	72280715	4085	4085	4085	4085	0
313	20230601	160100	72280715	4085	4085	4085	4085	0
314	20230601	160000	72280715	4085	4085	4085	4085	0
315	20230601	155900	72280715	4085	4085	4085	4085	0
316	20230601	155800	72280715	4085	4085	4085	4085	0
317	20230601	155700	72280715	4085	4085	4085	4085	0
318	20230601	155600	72280715	4085	4085	4085	4085	0
319	20230601	155500	72280715	4085	4085	4085	4085	0
320	20230601	155400	72280715	4085	4085	4085	4085	0
321	20230601	155300	72280715	4085	4085	4085	4085	0
322	20230601	155200	72280715	4085	4085	4085	4085	0
323	20230601	155100	72280715	4085	4085	4085	4085	0
324	20230601	155000	72280715	4085	4085	4085	4085	0
325	20230601	154900	72280715	4085	4085	4085	4085	0
326	20230601	154800	72280715	4085	4085	4085	4085	0
327	20230601	154700	72280715	4085	4085	4085	4085	0
328	20230601	154600	72280715	4085	4085	4085	4085	0
329	20230601	154500	72280715	4085	4085	4085	4085	0
330	20230601	154400	72280715	4085	4085	4085	4085	0
331	20230601	154300	72280715	4085	4085	4085	4085	0
332	20230601	154200	72280715	4085	4085	4085	4085	852
333	20230601	154100	72280715	4085	4085	4085	4085	0
334	20230601	154000	72280715	4085	4085	4085	4085	0
335	20230601	153900	72280715	4085	4085	4085	4085	0
336	20230601	153800	72280715	4085	4085	4085	4085	0
337	20230601	153700	72280715	4085	4085	4085	4085	0
338	20230601	153600	72280715	4085	4085	4085	4085	0
339	20230601	153500	72280715	4085	4085	4085	4085	0
340	20230601	153400	72280715	4085	4085	4085	4085	0
341	20230601	153300	72280715	4085	4085	4085	4085	0
342	20230601	153200	72280715	4085	4085	4085	4085	0
343	20230601	153100	72280715	4085	4085	4085	4085	0
344	20230601	153000	72280715	4085	4085	4085	4085	852
345	20230601	152900	68800295	4105	4105	4105	4105	0
346	20230601	152800	68800295	4105	4105	4105	4105	0
347	20230601	152700	68800295	4105	4105	4105	4105	0
348	20230601	152600	68800295	4105	4105	4105	4105	0
349	20230601	152500	68800295	4105	4105	4105	4105	0
350	20230601	152400	68800295	4105	4105	4105	4105	0
351	20230601	152300	68800295	4105	4105	4105	4105	0
352	20230601	152200	68800295	4105	4105	4105	4105	0
353	20230601	152100	68800295	4105	4105	4105	4105	0
354	20230601	152000	68800295	4105	4105	4105	4105	0
355	20230601	151900	68800295	4105	4105	4105	4105	95
356	20230601	151800	68410320	4105	4105	4105	4105	0
357	20230601	151700	68410320	4105	4105	4105	4105	200
358	20230601	151600	67589320	4110	4110	4110	4110	500
359	20230601	151500	65534320	4110	4110	4110	4110	0
360	20230601	151400	65534320	4110	4110	4110	4110	0
361	20230601	151300	65534320	4110	4110	4110	4110	0
362	20230601	151200	65534320	4110	4110	4110	4110	0
363	20230601	151100	65534320	4110	4110	4110	4110	29
364	20230601	151000	65415130	4110	4110	4110	4110	0
365	20230601	150900	65415130	4110	4110	4110	4110	427
366	20230601	150800	63660160	4110	4110	4110	4110	1732
367	20230601	150700	56541640	4110	4110	4110	4110	0
368	20230601	150600	56541640	4110	4105	4110	4105	762
369	20230601	150500	53413625	4110	4110	4110	4110	0
370	20230601	150400	53413625	4110	4110	4110	4110	0
371	20230601	150300	53413625	4110	4110	4110	4110	0
372	20230601	150200	53413625	4110	4110	4110	4110	20
373	20230601	150100	53331425	4110	4110	4110	4110	0
374	20230601	150000	53331425	4110	4110	4110	4110	0
375	20230601	145900	53331425	4110	4110	4110	4110	0
376	20230601	145800	53331425	4110	4110	4110	4110	0
377	20230601	145700	53331425	4110	4110	4110	4110	0
378	20230601	145600	53331425	4110	4110	4110	4110	28
379	20230601	145500	53216345	4110	4110	4110	4110	0
380	20230601	145400	53216345	4110	4110	4110	4110	0
381	20230601	145300	53216345	4110	4110	4110	4110	0
382	20230601	145200	53216345	4110	4110	4110	4110	0
383	20230601	145100	53216345	4110	4110	4110	4110	28
384	20230601	145000	53101265	4110	4110	4110	4110	0
385	20230601	144900	53101265	4110	4110	4110	4110	0
386	20230601	144800	53101265	4110	4110	4110	4110	0
387	20230601	144700	53101265	4110	4110	4110	4110	0
388	20230601	144600	53101265	4110	4110	4110	4110	29
389	20230601	144500	52982075	4110	4110	4110	4110	0
390	20230601	144400	52982075	4110	4110	4110	4110	0
391	20230601	144300	52982075	4110	4110	4110	4110	0
392	20230601	144200	52982075	4110	4110	4110	4110	0
393	20230601	144100	52982075	4110	4110	4110	4110	29
394	20230601	144000	52862885	4110	4110	4110	4110	0
395	20230601	143900	52862885	4110	4110	4110	4110	0
396	20230601	143800	52862885	4110	4110	4110	4110	0
397	20230601	143700	52862885	4110	4110	4110	4110	0
398	20230601	143600	52862885	4110	4110	4110	4110	61
399	20230601	143500	52612175	4110	4110	4110	4110	0
400	20230601	143400	52612175	4110	4110	4110	4110	0
401	20230601	143300	52612175	4110	4110	4110	4110	0
402	20230601	143200	52612175	4110	4110	4110	4110	0
403	20230601	143100	52612175	4110	4110	4110	4110	0
404	20230601	143000	52612175	4110	4110	4110	4105	149
405	20230601	142900	51999790	4110	4110	4110	4110	0
406	20230601	142800	51999790	4110	4110	4110	4110	0
407	20230601	142700	51999790	4110	4110	4110	4110	0
408	20230601	142600	51999790	4110	4110	4110	4110	29
409	20230601	142500	51880600	4110	4110	4110	4110	0
410	20230601	142400	51880600	4110	4110	4110	4110	0
411	20230601	142300	51880600	4110	4110	4110	4110	0
412	20230601	142200	51880600	4110	4110	4110	4110	0
413	20230601	142100	51880600	4110	4110	4110	4110	29
414	20230601	142000	51761410	4110	4110	4110	4110	0
415	20230601	141900	51761410	4110	4110	4110	4110	0
416	20230601	141800	51761410	4110	4110	4110	4110	29
417	20230601	141700	51642220	4110	4110	4110	4110	0
418	20230601	141600	51642220	4110	4110	4110	4110	0
419	20230601	141500	51642220	4110	4110	4110	4110	35
420	20230601	141400	51498370	4105	4105	4105	4105	0
421	20230601	141300	51498370	4105	4105	4105	4105	10
422	20230601	141200	51457320	4105	4105	4105	4105	3
423	20230601	141100	51445005	4110	4110	4110	4110	0
424	20230601	141000	51445005	4110	4110	4110	4110	0
425	20230601	140900	51445005	4110	4110	4110	4110	0
426	20230601	140800	51445005	4110	4110	4110	4110	0
427	20230601	140700	51445005	4110	4110	4110	4110	0
428	20230601	140600	51445005	4110	4110	4110	4110	0
429	20230601	140500	51445005	4110	4110	4110	4110	0
430	20230601	140400	51445005	4110	4100	4110	4100	21
431	20230601	140300	51358895	4100	4100	4100	4100	7
432	20230601	140200	51330195	4100	4100	4100	4100	0
433	20230601	140100	51330195	4100	4100	4100	4100	0
434	20230601	140000	51330195	4100	4100	4100	4100	0
435	20230601	135900	51330195	4100	4100	4100	4100	200
436	20230601	135800	50510195	4095	4095	4095	4095	1957
437	20230601	135700	42496280	4095	4095	4095	4095	0
438	20230601	135600	42496280	4095	4095	4095	4095	28
439	20230601	135500	42381620	4095	4095	4095	4095	0
440	20230601	135400	42381620	4095	4095	4095	4095	0
441	20230601	135300	42381620	4095	4095	4095	4095	29
442	20230601	135200	42262865	4095	4095	4095	4095	0
443	20230601	135100	42262865	4095	4095	4095	4095	0
444	20230601	135000	42262865	4095	4095	4095	4095	0
445	20230601	134900	42262865	4095	4095	4095	4095	0
446	20230601	134800	42262865	4095	4095	4095	4095	0
447	20230601	134700	42262865	4095	4095	4095	4095	0
448	20230601	134600	42262865	4095	4095	4095	4095	29
449	20230601	134500	42144110	4095	4095	4095	4095	58
450	20230601	134400	41906600	4095	4095	4095	4095	0
451	20230601	134300	41906600	4095	4095	4095	4095	0
452	20230601	134200	41906600	4095	4095	4095	4095	0
453	20230601	134100	41906600	4095	4095	4095	4095	0
454	20230601	134000	41906600	4095	4095	4095	4095	0
455	20230601	133900	41906600	4095	4095	4095	4095	0
456	20230601	133800	41906600	4095	4095	4095	4095	0
457	20230601	133700	41906600	4095	4095	4095	4095	0
458	20230601	133600	41906600	4095	4095	4095	4095	0
459	20230601	133500	41906600	4095	4095	4095	4095	0
460	20230601	133400	41906600	4095	4095	4095	4095	0
461	20230601	133300	41906600	4095	4095	4095	4095	230
462	20230601	133200	40964750	4095	4095	4095	4095	0
463	20230601	133100	40964750	4095	4095	4095	4095	0
464	20230601	133000	40964750	4095	4095	4095	4095	0
465	20230601	132900	40964750	4095	4095	4095	4095	0
466	20230601	132800	40964750	4095	4090	4095	4090	147
467	20230601	132700	40362855	4075	4075	4075	4075	0
468	20230601	132600	40362855	4075	4075	4075	4075	0
469	20230601	132500	40362855	4075	4075	4075	4075	0
470	20230601	132400	40362855	4075	4075	4075	4075	0
471	20230601	132300	40362855	4075	4085	4085	4075	132
472	20230601	132200	39824420	4090	4090	4090	4090	0
473	20230601	132100	39824420	4090	4090	4090	4090	29
474	20230601	132000	39705810	4090	4090	4090	4090	233
475	20230601	131900	38752840	4090	4090	4090	4090	0
476	20230601	131800	38752840	4090	4090	4090	4090	0
477	20230601	131700	38752840	4090	4090	4090	4090	0
478	20230601	131600	38752840	4090	4090	4090	4090	29
479	20230601	131500	38634230	4090	4090	4090	4090	0
480	20230601	131400	38634230	4090	4090	4090	4090	0
481	20230601	131300	38634230	4090	4090	4090	4090	0
482	20230601	131200	38634230	4090	4090	4090	4090	0
483	20230601	131100	38634230	4090	4090	4090	4090	0
484	20230601	131000	38634230	4090	4090	4090	4090	0
485	20230601	130900	38634230	4090	4090	4090	4090	0
486	20230601	130800	38634230	4090	4090	4090	4090	0
487	20230601	130700	38634230	4090	4090	4090	4090	0
488	20230601	130600	38634230	4090	4090	4090	4090	0
489	20230601	130500	38634230	4090	4090	4090	4090	0
490	20230601	130400	38634230	4090	4090	4090	4090	0
491	20230601	130300	38634230	4090	4090	4090	4090	0
492	20230601	130200	38634230	4090	4090	4090	4090	0
493	20230601	130100	38634230	4090	4090	4090	4090	0
494	20230601	130000	38634230	4090	4090	4090	4090	0
495	20230601	125900	38634230	4090	4090	4090	4090	0
496	20230601	125800	38634230	4090	4090	4090	4090	0
497	20230601	125700	38634230	4090	4090	4090	4090	147
498	20230601	125600	38033000	4070	4070	4070	4070	0
499	20230601	125500	38033000	4070	4070	4070	4070	0
500	20230601	125400	38033000	4070	4070	4070	4070	0
501	20230601	125300	38033000	4070	4070	4070	4070	0
502	20230601	125200	38033000	4070	4070	4070	4070	0
503	20230601	125100	38033000	4070	4070	4070	4070	0
504	20230601	125000	38033000	4070	4070	4070	4070	0
505	20230601	124900	38033000	4070	4070	4070	4070	0
506	20230601	124800	38033000	4070	4070	4070	4070	0
507	20230601	124700	38033000	4070	4070	4070	4070	0
508	20230601	124600	38033000	4070	4070	4070	4070	0
509	20230601	124500	38033000	4070	4070	4070	4070	0
510	20230601	124400	38033000	4070	4070	4070	4070	0
511	20230601	124300	38033000	4070	4070	4070	4070	0
512	20230601	124200	38033000	4070	4070	4070	4070	0
513	20230601	124100	38033000	4070	4070	4070	4070	0
514	20230601	124000	38033000	4070	4085	4085	4070	80
515	20230601	123900	37707285	4095	4095	4095	4095	0
516	20230601	123800	37707285	4095	4095	4095	4095	0
517	20230601	123700	37707285	4095	4095	4095	4095	0
518	20230601	123600	37707285	4095	4095	4095	4095	0
519	20230601	123500	37707285	4095	4095	4095	4095	0
520	20230601	123400	37707285	4095	4095	4095	4095	0
521	20230601	123300	37707285	4095	4095	4095	4095	0
522	20230601	123200	37707285	4095	4095	4095	4095	0
523	20230601	123100	37707285	4095	4095	4095	4095	0
524	20230601	123000	37707285	4095	4095	4095	4095	233
525	20230601	122900	36753150	4095	4095	4095	4095	0
526	20230601	122800	36753150	4095	4095	4095	4095	0
527	20230601	122700	36753150	4095	4095	4095	4095	0
528	20230601	122600	36753150	4095	4090	4095	4090	147
529	20230601	122500	36151245	4090	4090	4090	4090	0
530	20230601	122400	36151245	4090	4090	4090	4090	0
531	20230601	122300	36151245	4090	4090	4090	4090	29
532	20230601	122200	36032635	4090	4090	4090	4090	0
533	20230601	122100	36032635	4090	4090	4090	4090	0
534	20230601	122000	36032635	4090	4090	4090	4090	0
535	20230601	121900	36032635	4090	4090	4090	4090	0
536	20230601	121800	36032635	4090	4090	4090	4090	0
537	20230601	121700	36032635	4090	4090	4090	4090	0
538	20230601	121600	36032635	4090	4090	4090	4090	29
539	20230601	121500	35914025	4090	4090	4090	4090	0
540	20230601	121400	35914025	4090	4090	4090	4090	0
541	20230601	121300	35914025	4090	4090	4090	4090	0
542	20230601	121200	35914025	4090	4090	4090	4090	0
543	20230601	121100	35914025	4090	4090	4090	4090	29
544	20230601	121000	35795415	4090	4090	4090	4090	101
545	20230601	120900	35382325	4095	4095	4095	4095	0
546	20230601	120800	35382325	4095	4095	4095	4095	0
547	20230601	120700	35382325	4095	4095	4095	4095	0
548	20230601	120600	35382325	4095	4095	4095	4095	29
549	20230601	120500	35263570	4090	4090	4090	4090	0
550	20230601	120400	35263570	4090	4090	4090	4090	12
551	20230601	120300	35214490	4085	4085	4085	4085	0
552	20230601	120200	35214490	4085	4085	4085	4085	0
553	20230601	120100	35214490	4085	4085	4085	4085	0
554	20230601	120000	35214490	4085	4085	4085	4085	0
555	20230601	115900	35214490	4085	4085	4085	4085	0
556	20230601	115800	35214490	4085	4085	4085	4085	0
557	20230601	115700	35214490	4085	4090	4090	4085	100
558	20230601	115600	34805500	4090	4090	4090	4090	0
559	20230601	115500	34805500	4090	4090	4090	4090	490
560	20230601	115400	32801400	4090	4090	4090	4090	0
561	20230601	115300	32801400	4090	4090	4090	4090	0
562	20230601	115200	32801400	4090	4090	4090	4090	0
563	20230601	115100	32801400	4090	4090	4090	4090	0
564	20230601	115000	32801400	4090	4090	4090	4090	0
565	20230601	114900	32801400	4090	4090	4090	4090	0
566	20230601	114800	32801400	4090	4090	4090	4090	0
567	20230601	114700	32801400	4090	4090	4090	4090	0
568	20230601	114600	32801400	4090	4090	4090	4090	0
569	20230601	114500	32801400	4090	4090	4090	4090	227
570	20230601	114400	31872970	4095	4095	4095	4095	0
571	20230601	114300	31872970	4095	4095	4095	4095	0
572	20230601	114200	31872970	4095	4095	4095	4095	0
573	20230601	114100	31872970	4095	4095	4095	4095	29
574	20230601	114000	31754215	4095	4095	4095	4095	234
575	20230601	113900	30795985	4095	4095	4095	4095	0
576	20230601	113800	30795985	4095	4095	4095	4095	58
577	20230601	113700	30558475	4090	4090	4090	4090	172
578	20230601	113600	29854995	4095	4095	4095	4095	0
579	20230601	113500	29854995	4095	4095	4095	4095	0
580	20230601	113400	29854995	4095	4095	4095	4095	0
581	20230601	113300	29854995	4095	4095	4095	4095	0
582	20230601	113200	29854995	4095	4095	4095	4095	0
583	20230601	113100	29854995	4095	4095	4095	4095	0
584	20230601	113000	29854995	4095	4095	4095	4095	0
585	20230601	112900	29854995	4095	4095	4095	4095	0
586	20230601	112800	29854995	4095	4095	4095	4095	0
587	20230601	112700	29854995	4095	4095	4095	4095	0
588	20230601	112600	29854995	4095	4095	4095	4095	29
589	20230601	112500	29736240	4095	4095	4095	4095	0
590	20230601	112400	29736240	4095	4095	4095	4095	147
591	20230601	112300	29134275	4095	4095	4095	4095	0
592	20230601	112200	29134275	4095	4095	4095	4095	0
593	20230601	112100	29134275	4095	4095	4095	4095	29
594	20230601	112000	29015520	4095	4095	4095	4095	30
595	20230601	111900	28892670	4095	4095	4095	4095	0
596	20230601	111800	28892670	4095	4095	4095	4095	0
597	20230601	111700	28892670	4095	4095	4095	4095	0
598	20230601	111600	28892670	4095	4095	4095	4095	0
599	20230601	111500	28892670	4095	4095	4095	4095	0
600	20230601	111400	28892670	4095	4095	4095	4095	0
601	20230601	111300	28892670	4095	4095	4095	4095	0
602	20230601	111200	28892670	4095	4095	4095	4095	0
603	20230601	111100	28892670	4095	4095	4095	4095	29
604	20230601	111000	28773915	4095	4095	4095	4095	0
605	20230601	110900	28773915	4095	4095	4095	4095	0
606	20230601	110800	28773915	4095	4095	4095	4095	0
607	20230601	110700	28773915	4095	4095	4095	4095	0
608	20230601	110600	28773915	4095	4095	4095	4095	29
609	20230601	110500	28655160	4095	4095	4095	4095	0
610	20230601	110400	28655160	4095	4095	4095	4095	1
611	20230601	110300	28651065	4095	4095	4095	4095	0
612	20230601	110200	28651065	4095	4095	4095	4095	6
613	20230601	110100	28626495	4095	4095	4095	4095	29
614	20230601	110000	28507740	4095	4095	4095	4095	5
615	20230601	105900	28487265	4095	4095	4095	4095	0
616	20230601	105800	28487265	4095	4095	4095	4095	0
617	20230601	105700	28487265	4095	4095	4095	4095	3
618	20230601	105600	28474980	4095	4095	4095	4095	344
619	20230601	105500	27066300	4100	4100	4100	4100	0
620	20230601	105400	27066300	4100	4100	4100	4100	0
621	20230601	105300	27066300	4100	4100	4100	4100	147
622	20230601	105200	26463600	4100	4100	4100	4100	0
623	20230601	105100	26463600	4100	4100	4100	4100	156
624	20230601	105000	25824000	4105	4105	4105	4105	234
625	20230601	104900	24863430	4105	4105	4105	4105	0
626	20230601	104800	24863430	4105	4105	4105	4105	58
627	20230601	104700	24625340	4105	4105	4105	4105	0
628	20230601	104600	24625340	4105	4105	4105	4105	0
629	20230601	104500	24625340	4105	4105	4105	4105	145
630	20230601	104400	24030115	4105	4105	4105	4105	56
631	20230601	104300	23800235	4110	4110	4110	4110	0
632	20230601	104200	23800235	4110	4110	4110	4110	0
633	20230601	104100	23800235	4110	4110	4110	4110	0
634	20230601	104000	23800235	4110	4110	4110	4110	0
635	20230601	103900	23800235	4110	4110	4110	4110	0
636	20230601	103800	23800235	4110	4110	4110	4110	0
637	20230601	103700	23800235	4110	4110	4110	4110	29
638	20230601	103600	23681045	4105	4105	4105	4105	60
639	20230601	103500	23434745	4105	4105	4105	4105	0
640	20230601	103400	23434745	4105	4105	4105	4105	10
641	20230601	103300	23393695	4110	4110	4110	4110	0
642	20230601	103200	23393695	4110	4110	4110	4110	0
643	20230601	103100	23393695	4110	4110	4110	4110	29
644	20230601	103000	23274505	4110	4110	4110	4110	29
645	20230601	102900	23155315	4115	4115	4115	4115	0
646	20230601	102800	23155315	4115	4115	4115	4115	0
647	20230601	102700	23155315	4115	4115	4115	4115	0
648	20230601	102600	23155315	4115	4115	4115	4115	0
649	20230601	102500	23155315	4115	4115	4115	4115	0
650	20230601	102400	23155315	4115	4115	4115	4115	0
651	20230601	102300	23155315	4115	4115	4115	4115	0
652	20230601	102200	23155315	4115	4110	4115	4105	149
653	20230601	102100	22542205	4100	4100	4100	4100	0
654	20230601	102000	22542205	4100	4100	4100	4100	0
655	20230601	101900	22542205	4100	4100	4100	4100	0
656	20230601	101800	22542205	4100	4100	4100	4100	0
657	20230601	101700	22542205	4100	4100	4100	4100	0
658	20230601	101600	22542205	4100	4110	4110	4100	10
659	20230601	101500	22501125	4110	4115	4115	4110	60
660	20230601	101400	22254235	4110	4110	4110	4110	0
661	20230601	101300	22254235	4110	4110	4110	4110	0
662	20230601	101200	22254235	4110	4110	4110	4110	0
663	20230601	101100	22254235	4110	4110	4110	4110	0
664	20230601	101000	22254235	4110	4110	4110	4110	0
665	20230601	100900	22254235	4110	4110	4110	4110	0
666	20230601	100800	22254235	4110	4110	4110	4110	12
667	20230601	100700	22204915	4110	4110	4110	4110	7
668	20230601	100600	22176145	4110	4110	4110	4110	0
669	20230601	100500	22176145	4110	4115	4115	4110	202
670	20230601	100400	21345815	4120	4120	4120	4120	0
671	20230601	100300	21345815	4120	4120	4120	4120	32
672	20230601	100200	21213975	4115	4115	4115	4115	190
673	20230601	100100	20432125	4120	4115	4120	4115	1033
674	20230601	100000	16181185	4110	4110	4110	4110	0
675	20230601	095900	16181185	4110	4110	4110	4110	21
676	20230601	095800	16094875	4110	4110	4110	4110	0
677	20230601	095700	16094875	4110	4100	4110	4100	193
678	20230601	095600	15302290	4100	4100	4100	4100	28
679	20230601	095500	15187490	4095	4095	4095	4095	0
680	20230601	095400	15187490	4095	4095	4095	4095	0
681	20230601	095300	15187490	4095	4095	4095	4095	0
682	20230601	095200	15187490	4095	4095	4095	4095	0
683	20230601	095100	15187490	4095	4105	4105	4095	195
684	20230601	095000	14387875	4100	4100	4100	4100	2
685	20230601	094900	14379675	4105	4105	4105	4105	0
686	20230601	094800	14379675	4105	4100	4105	4100	68
687	20230601	094700	14100585	4100	4100	4100	4100	5
688	20230601	094600	14080085	4100	4100	4100	4100	10
689	20230601	094500	14039085	4105	4105	4105	4105	33
690	20230601	094400	13903620	4105	4105	4105	4105	5
691	20230601	094300	13883095	4105	4105	4105	4105	0
692	20230601	094200	13883095	4105	4105	4105	4105	0
693	20230601	094100	13883095	4105	4105	4105	4105	6
694	20230601	094000	13858465	4105	4110	4110	4105	30
695	20230601	093900	13735195	4110	4110	4110	4110	10
696	20230601	093800	13694095	4110	4110	4110	4110	0
697	20230601	093700	13694095	4110	4110	4110	4110	0
698	20230601	093600	13694095	4110	4110	4110	4110	0
699	20230601	093500	13694095	4110	4110	4110	4110	0
700	20230601	093400	13694095	4110	4110	4110	4110	0
701	20230601	093300	13694095	4110	4110	4110	4110	0
702	20230601	093200	13694095	4110	4110	4110	4110	0
703	20230601	093100	13694095	4110	4110	4110	4110	0
704	20230601	093000	13694095	4110	4105	4110	4105	4
705	20230601	092900	13677670	4105	4105	4105	4105	1
706	20230601	092800	13673565	4110	4110	4110	4110	82
707	20230601	092700	13336545	4110	4105	4110	4105	2
708	20230601	092600	13328330	4090	4090	4090	4090	16
709	20230601	092500	13262890	4090	4070	4090	4070	21
710	20230601	092400	13177400	4065	4065	4065	4065	0
711	20230601	092300	13177400	4065	4065	4065	4065	0
712	20230601	092200	13177400	4065	4065	4065	4065	0
713	20230601	092100	13177400	4065	4065	4065	4065	0
714	20230601	092000	13177400	4065	4065	4065	4065	0
715	20230601	091900	13177400	4065	4065	4065	4065	355
716	20230601	091800	11734325	4065	4065	4065	4065	0
717	20230601	091700	11734325	4065	4065	4065	4065	22
718	20230601	091600	11644895	4065	4065	4065	4065	10
719	20230601	091500	11604245	4065	4065	4065	4065	0
720	20230601	091400	11604245	4065	4070	4070	4065	20
721	20230601	091300	11522910	4065	4065	4065	4065	0
722	20230601	091200	11522910	4065	4065	4065	4065	0
723	20230601	091100	11522910	4065	4065	4065	4065	0
724	20230601	091000	11522910	4065	4080	4080	4065	31
725	20230601	090900	11396445	4110	4105	4110	4105	923
726	20230601	090800	7602930	4100	4085	4100	4085	61
727	20230601	090700	7353010	4080	4080	4080	4080	0
728	20230601	090600	7353010	4080	4080	4080	4080	15
729	20230601	090500	7291810	4080	4080	4080	4080	0
730	20230601	090400	7291810	4080	4080	4080	4080	0
731	20230601	090300	7291810	4080	4080	4080	4080	0
732	20230601	090200	7291810	4080	4080	4080	4080	0
733	20230601	090100	7291810	4080	4065	4080	4065	4
734	20230601	090000	7275520	4060	4060	4060	4060	1792