KissMeData/179530/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212000	97823300	4130	4130	4130	4130	3206
3	20230601	211900	97823300	4130	4130	4130	4130	0
4	20230601	211800	97823300	4130	4130	4130	4130	0
5	20230601	211700	97823300	4130	4130	4130	4130	0
6	20230601	211600	97823300	4130	4130	4130	4130	0
7	20230601	211500	97823300	4130	4130	4130	4130	0
8	20230601	211400	97823300	4130	4130	4130	4130	0
9	20230601	211300	97823300	4130	4130	4130	4130	0
10	20230601	211200	97823300	4130	4130	4130	4130	0
11	20230601	211100	97823300	4130	4130	4130	4130	0
12	20230601	211000	97823300	4130	4130	4130	4130	0
13	20230601	210900	97823300	4130	4130	4130	4130	0
14	20230601	210800	97823300	4130	4130	4130	4130	0
15	20230601	210700	97823300	4130	4130	4130	4130	0
16	20230601	210600	97823300	4130	4130	4130	4130	0
17	20230601	210500	97823300	4130	4130	4130	4130	0
18	20230601	210400	97823300	4130	4130	4130	4130	0
19	20230601	210300	97823300	4130	4130	4130	4130	0
20	20230601	210200	97823300	4130	4130	4130	4130	0
21	20230601	210100	97823300	4130	4130	4130	4130	0
22	20230601	210000	97823300	4130	4130	4130	4130	0
23	20230601	205900	97823300	4130	4130	4130	4130	0
24	20230601	205800	97823300	4130	4130	4130	4130	0
25	20230601	205700	97823300	4130	4130	4130	4130	0
26	20230601	205600	97823300	4130	4130	4130	4130	0
27	20230601	205500	97823300	4130	4130	4130	4130	0
28	20230601	205400	97823300	4130	4130	4130	4130	0
29	20230601	205300	97823300	4130	4130	4130	4130	0
30	20230601	205200	97823300	4130	4130	4130	4130	0
31	20230601	205100	97823300	4130	4130	4130	4130	0
32	20230601	205000	97823300	4130	4130	4130	4130	3206
33	20230601	204900	97823300	4130	4130	4130	4130	0
34	20230601	204800	97823300	4130	4130	4130	4130	0
35	20230601	204700	97823300	4130	4130	4130	4130	0
36	20230601	204600	97823300	4130	4130	4130	4130	0
37	20230601	204500	97823300	4130	4130	4130	4130	0
38	20230601	204400	97823300	4130	4130	4130	4130	0
39	20230601	204300	97823300	4130	4130	4130	4130	0
40	20230601	204200	97823300	4130	4130	4130	4130	0
41	20230601	204100	97823300	4130	4130	4130	4130	0
42	20230601	204000	97823300	4130	4130	4130	4130	0
43	20230601	203900	97823300	4130	4130	4130	4130	0
44	20230601	203800	97823300	4130	4130	4130	4130	0
45	20230601	203700	97823300	4130	4130	4130	4130	0
46	20230601	203600	97823300	4130	4130	4130	4130	0
47	20230601	203500	97823300	4130	4130	4130	4130	0
48	20230601	203400	97823300	4130	4130	4130	4130	0
49	20230601	203300	97823300	4130	4130	4130	4130	0
50	20230601	203200	97823300	4130	4130	4130	4130	0
51	20230601	203100	97823300	4130	4130	4130	4130	0
52	20230601	203000	97823300	4130	4130	4130	4130	0
53	20230601	202900	97823300	4130	4130	4130	4130	0
54	20230601	202800	97823300	4130	4130	4130	4130	0
55	20230601	202700	97823300	4130	4130	4130	4130	0
56	20230601	202600	97823300	4130	4130	4130	4130	0
57	20230601	202500	97823300	4130	4130	4130	4130	0
58	20230601	202400	97823300	4130	4130	4130	4130	0
59	20230601	202300	97823300	4130	4130	4130	4130	0
60	20230601	202200	97823300	4130	4130	4130	4130	0
61	20230601	202100	97823300	4130	4130	4130	4130	0
62	20230601	202000	97823300	4130	4130	4130	4130	3206
63	20230601	201900	97823300	4130	4130	4130	4130	0
64	20230601	201800	97823300	4130	4130	4130	4130	0
65	20230601	201700	97823300	4130	4130	4130	4130	0
66	20230601	201600	97823300	4130	4130	4130	4130	0
67	20230601	201500	97823300	4130	4130	4130	4130	0
68	20230601	201400	97823300	4130	4130	4130	4130	0
69	20230601	201300	97823300	4130	4130	4130	4130	0
70	20230601	201200	97823300	4130	4130	4130	4130	0
71	20230601	201100	97823300	4130	4130	4130	4130	0
72	20230601	201000	97823300	4130	4130	4130	4130	0
73	20230601	200900	97823300	4130	4130	4130	4130	0
74	20230601	200800	97823300	4130	4130	4130	4130	0
75	20230601	200700	97823300	4130	4130	4130	4130	0
76	20230601	200600	97823300	4130	4130	4130	4130	0
77	20230601	200500	97823300	4130	4130	4130	4130	0
78	20230601	200400	97823300	4130	4130	4130	4130	0
79	20230601	200300	97823300	4130	4130	4130	4130	0
80	20230601	200200	97823300	4130	4130	4130	4130	0
81	20230601	200100	97823300	4130	4130	4130	4130	0
82	20230601	200000	97823300	4130	4130	4130	4130	0
83	20230601	195900	97823300	4130	4130	4130	4130	0
84	20230601	195800	97823300	4130	4130	4130	4130	0
85	20230601	195700	97823300	4130	4130	4130	4130	0
86	20230601	195600	97823300	4130	4130	4130	4130	0
87	20230601	195500	97823300	4130	4130	4130	4130	0
88	20230601	195400	97823300	4130	4130	4130	4130	0
89	20230601	195300	97823300	4130	4130	4130	4130	0
90	20230601	195200	97823300	4130	4130	4130	4130	0
91	20230601	195100	97823300	4130	4130	4130	4130	0
92	20230601	195000	97823300	4130	4130	4130	4130	3206
93	20230601	194900	97823300	4130	4130	4130	4130	0
94	20230601	194800	97823300	4130	4130	4130	4130	0
95	20230601	194700	97823300	4130	4130	4130	4130	0
96	20230601	194600	97823300	4130	4130	4130	4130	0
97	20230601	194500	97823300	4130	4130	4130	4130	0
98	20230601	194400	97823300	4130	4130	4130	4130	0
99	20230601	194300	97823300	4130	4130	4130	4130	0
100	20230601	194200	97823300	4130	4130	4130	4130	0
101	20230601	194100	97823300	4130	4130	4130	4130	0
102	20230601	194000	97823300	4130	4130	4130	4130	0
103	20230601	193900	97823300	4130	4130	4130	4130	0
104	20230601	193800	97823300	4130	4130	4130	4130	0
105	20230601	193700	97823300	4130	4130	4130	4130	0
106	20230601	193600	97823300	4130	4130	4130	4130	0
107	20230601	193500	97823300	4130	4130	4130	4130	0
108	20230601	193400	97823300	4130	4130	4130	4130	0
109	20230601	193300	97823300	4130	4130	4130	4130	0
110	20230601	193200	97823300	4130	4130	4130	4130	0
111	20230601	193100	97823300	4130	4130	4130	4130	0
112	20230601	193000	97823300	4130	4130	4130	4130	0
113	20230601	192900	97823300	4130	4130	4130	4130	0
114	20230601	192800	97823300	4130	4130	4130	4130	0
115	20230601	192700	97823300	4130	4130	4130	4130	0
116	20230601	192600	97823300	4130	4130	4130	4130	0
117	20230601	192500	97823300	4130	4130	4130	4130	0
118	20230601	192400	97823300	4130	4130	4130	4130	0
119	20230601	192300	97823300	4130	4130	4130	4130	0
120	20230601	192200	97823300	4130	4130	4130	4130	0
121	20230601	192100	97823300	4130	4130	4130	4130	0
122	20230601	192000	97823300	4130	4130	4130	4130	3206
123	20230601	191900	97823300	4130	4130	4130	4130	0
124	20230601	191800	97823300	4130	4130	4130	4130	0
125	20230601	191700	97823300	4130	4130	4130	4130	0
126	20230601	191600	97823300	4130	4130	4130	4130	0
127	20230601	191500	97823300	4130	4130	4130	4130	0
128	20230601	191400	97823300	4130	4130	4130	4130	0
129	20230601	191300	97823300	4130	4130	4130	4130	0
130	20230601	191200	97823300	4130	4130	4130	4130	0
131	20230601	191100	97823300	4130	4130	4130	4130	0
132	20230601	191000	97823300	4130	4130	4130	4130	0
133	20230601	190900	97823300	4130	4130	4130	4130	0
134	20230601	190800	97823300	4130	4130	4130	4130	0
135	20230601	190700	97823300	4130	4130	4130	4130	0
136	20230601	190600	97823300	4130	4130	4130	4130	0
137	20230601	190500	97823300	4130	4130	4130	4130	0
138	20230601	190400	97823300	4130	4130	4130	4130	0
139	20230601	190300	97823300	4130	4130	4130	4130	0
140	20230601	190200	97823300	4130	4130	4130	4130	0
141	20230601	190100	97823300	4130	4130	4130	4130	0
142	20230601	190000	97823300	4130	4130	4130	4130	0
143	20230601	185900	97823300	4130	4130	4130	4130	0
144	20230601	185800	97823300	4130	4130	4130	4130	0
145	20230601	185700	97823300	4130	4130	4130	4130	0
146	20230601	185600	97823300	4130	4130	4130	4130	0
147	20230601	185500	97823300	4130	4130	4130	4130	0
148	20230601	185400	97823300	4130	4130	4130	4130	0
149	20230601	185300	97823300	4130	4130	4130	4130	0
150	20230601	185200	97823300	4130	4130	4130	4130	0
151	20230601	185100	97823300	4130	4130	4130	4130	0
152	20230601	185000	97823300	4130	4130	4130	4130	3206
153	20230601	184900	97823300	4130	4130	4130	4130	0
154	20230601	184800	97823300	4130	4130	4130	4130	0
155	20230601	184700	97823300	4130	4130	4130	4130	0
156	20230601	184600	97823300	4130	4130	4130	4130	0
157	20230601	184500	97823300	4130	4130	4130	4130	0
158	20230601	184400	97823300	4130	4130	4130	4130	0
159	20230601	184300	97823300	4130	4130	4130	4130	0
160	20230601	184200	97823300	4130	4130	4130	4130	0
161	20230601	184100	97823300	4130	4130	4130	4130	0
162	20230601	184000	97823300	4130	4130	4130	4130	0
163	20230601	183900	97823300	4130	4130	4130	4130	0
164	20230601	183800	97823300	4130	4130	4130	4130	0
165	20230601	183700	97823300	4130	4130	4130	4130	0
166	20230601	183600	97823300	4130	4130	4130	4130	0
167	20230601	183500	97823300	4130	4130	4130	4130	0
168	20230601	183400	97823300	4130	4130	4130	4130	0
169	20230601	183300	97823300	4130	4130	4130	4130	0
170	20230601	183200	97823300	4130	4130	4130	4130	0
171	20230601	183100	97823300	4130	4130	4130	4130	0
172	20230601	183000	97823300	4130	4130	4130	4130	0
173	20230601	182900	97823300	4130	4130	4130	4130	0
174	20230601	182800	97823300	4130	4130	4130	4130	0
175	20230601	182700	97823300	4130	4130	4130	4130	0
176	20230601	182600	97823300	4130	4130	4130	4130	0
177	20230601	182500	97823300	4130	4130	4130	4130	0
178	20230601	182400	97823300	4130	4130	4130	4130	0
179	20230601	182300	97823300	4130	4130	4130	4130	0
180	20230601	182200	97823300	4130	4130	4130	4130	0
181	20230601	182100	97823300	4130	4130	4130	4130	0
182	20230601	182000	97823300	4130	4130	4130	4130	3206
183	20230601	181900	97823300	4130	4130	4130	4130	0
184	20230601	181800	97823300	4130	4130	4130	4130	0
185	20230601	181700	97823300	4130	4130	4130	4130	0
186	20230601	181600	97823300	4130	4130	4130	4130	0
187	20230601	181500	97823300	4130	4130	4130	4130	0
188	20230601	181400	97823300	4130	4130	4130	4130	0
189	20230601	181300	97823300	4130	4130	4130	4130	0
190	20230601	181200	97823300	4130	4130	4130	4130	0
191	20230601	181100	97823300	4130	4130	4130	4130	0
192	20230601	181000	97823300	4130	4130	4130	4130	0
193	20230601	180900	97823300	4130	4130	4130	4130	0
194	20230601	180800	97823300	4130	4130	4130	4130	0
195	20230601	180700	97823300	4130	4130	4130	4130	0
196	20230601	180600	97823300	4130	4130	4130	4130	0
197	20230601	180500	97823300	4130	4130	4130	4130	0
198	20230601	180400	97823300	4130	4130	4130	4130	0
199	20230601	180300	97823300	4130	4130	4130	4130	0
200	20230601	180200	97823300	4130	4130	4130	4130	0
201	20230601	180100	97823300	4130	4130	4130	4130	0
202	20230601	180000	97823300	4130	4130	4130	4130	0
203	20230601	175900	97823300	4130	4130	4130	4130	0
204	20230601	175800	97823300	4130	4130	4130	4130	0
205	20230601	175700	97823300	4130	4130	4130	4130	0
206	20230601	175600	97823300	4130	4130	4130	4130	0
207	20230601	175500	97823300	4130	4130	4130	4130	0
208	20230601	175400	97823300	4130	4130	4130	4130	0
209	20230601	175300	97823300	4130	4130	4130	4130	0
210	20230601	175200	97823300	4130	4130	4130	4130	0
211	20230601	175100	97823300	4130	4130	4130	4130	0
212	20230601	175000	97823300	4130	4130	4130	4130	3206
213	20230601	174900	97823300	4130	4130	4130	4130	0
214	20230601	174800	97823300	4130	4130	4130	4130	0
215	20230601	174700	97823300	4130	4130	4130	4130	0
216	20230601	174600	97823300	4130	4130	4130	4130	0
217	20230601	174500	97823300	4130	4130	4130	4130	0
218	20230601	174400	97823300	4130	4130	4130	4130	0
219	20230601	174300	97823300	4130	4130	4130	4130	0
220	20230601	174200	97823300	4130	4130	4130	4130	0
221	20230601	174100	97823300	4130	4130	4130	4130	0
222	20230601	174000	97823300	4130	4130	4130	4130	0
223	20230601	173900	97823300	4130	4130	4130	4130	0
224	20230601	173800	97823300	4130	4130	4130	4130	0
225	20230601	173700	97823300	4130	4130	4130	4130	0
226	20230601	173600	97823300	4130	4130	4130	4130	0
227	20230601	173500	97823300	4130	4130	4130	4130	0
228	20230601	173400	97823300	4130	4130	4130	4130	0
229	20230601	173300	97823300	4130	4130	4130	4130	0
230	20230601	173200	97823300	4130	4130	4130	4130	0
231	20230601	173100	97823300	4130	4130	4130	4130	0
232	20230601	173000	97823300	4130	4130	4130	4130	0
233	20230601	172900	97823300	4130	4130	4130	4130	0
234	20230601	172800	97823300	4130	4130	4130	4130	0
235	20230601	172700	97823300	4130	4130	4130	4130	0
236	20230601	172600	97823300	4130	4130	4130	4130	0
237	20230601	172500	97823300	4130	4130	4130	4130	0
238	20230601	172400	97823300	4130	4130	4130	4130	0
239	20230601	172300	97823300	4130	4130	4130	4130	0
240	20230601	172200	97823300	4130	4130	4130	4130	0
241	20230601	172100	97823300	4130	4130	4130	4130	0
242	20230601	172000	97823300	4130	4130	4130	4130	3206
243	20230601	171900	97823300	4130	4130	4130	4130	0
244	20230601	171800	97823300	4130	4130	4130	4130	0
245	20230601	171700	97823300	4130	4130	4130	4130	0
246	20230601	171600	97823300	4130	4130	4130	4130	0
247	20230601	171500	97823300	4130	4130	4130	4130	0
248	20230601	171400	97823300	4130	4130	4130	4130	0
249	20230601	171300	97823300	4130	4130	4130	4130	0
250	20230601	171200	97823300	4130	4130	4130	4130	0
251	20230601	171100	97823300	4130	4130	4130	4130	0
252	20230601	171000	97823300	4130	4130	4130	4130	0
253	20230601	170900	97823300	4130	4130	4130	4130	0
254	20230601	170800	97823300	4130	4130	4130	4130	0
255	20230601	170700	97823300	4130	4130	4130	4130	0
256	20230601	170600	97823300	4130	4130	4130	4130	0
257	20230601	170500	97823300	4130	4130	4130	4130	0
258	20230601	170400	97823300	4130	4130	4130	4130	0
259	20230601	170300	97823300	4130	4130	4130	4130	0
260	20230601	170200	97823300	4130	4130	4130	4130	0
261	20230601	170100	97823300	4130	4130	4130	4130	0
262	20230601	170000	97823300	4130	4130	4130	4130	0
263	20230601	165900	97823300	4130	4130	4130	4130	0
264	20230601	165800	97823300	4130	4130	4130	4130	0
265	20230601	165700	97823300	4130	4130	4130	4130	0
266	20230601	165600	97823300	4130	4130	4130	4130	0
267	20230601	165500	97823300	4130	4130	4130	4130	0
268	20230601	165400	97823300	4130	4130	4130	4130	0
269	20230601	165300	97823300	4130	4130	4130	4130	0
270	20230601	165200	97823300	4130	4130	4130	4130	0
271	20230601	165100	97823300	4130	4130	4130	4130	0
272	20230601	165000	97823300	4130	4130	4130	4130	3206
273	20230601	164900	97823300	4130	4130	4130	4130	0
274	20230601	164800	97823300	4130	4130	4130	4130	0
275	20230601	164700	97823300	4130	4130	4130	4130	0
276	20230601	164600	97823300	4130	4130	4130	4130	0
277	20230601	164500	97823300	4130	4130	4130	4130	0
278	20230601	164400	97823300	4130	4130	4130	4130	0
279	20230601	164300	97823300	4130	4130	4130	4130	0
280	20230601	164200	97823300	4130	4130	4130	4130	0
281	20230601	164100	97823300	4130	4130	4130	4130	0
282	20230601	164000	97823300	4130	4130	4130	4130	0
283	20230601	163900	97823300	4130	4130	4130	4130	0
284	20230601	163800	97823300	4130	4130	4130	4130	0
285	20230601	163700	97823300	4130	4130	4130	4130	0
286	20230601	163600	97823300	4130	4130	4130	4130	0
287	20230601	163500	97823300	4130	4130	4130	4130	0
288	20230601	163400	97823300	4130	4130	4130	4130	0
289	20230601	163300	97823300	4130	4130	4130	4130	0
290	20230601	163200	97823300	4130	4130	4130	4130	0
291	20230601	163100	97823300	4130	4130	4130	4130	0
292	20230601	163000	97823300	4130	4130	4130	4130	0
293	20230601	162900	97823300	4130	4130	4130	4130	0
294	20230601	162800	97823300	4130	4130	4130	4130	0
295	20230601	162700	97823300	4130	4130	4130	4130	0
296	20230601	162600	97823300	4130	4130	4130	4130	0
297	20230601	162500	97823300	4130	4130	4130	4130	0
298	20230601	162400	97823300	4130	4130	4130	4130	0
299	20230601	162300	97823300	4130	4130	4130	4130	0
300	20230601	162200	97823300	4130	4130	4130	4130	0
301	20230601	162100	97823300	4130	4130	4130	4130	0
302	20230601	162000	97823300	4130	4130	4130	4130	3206
303	20230601	161900	97823300	4130	4130	4130	4130	0
304	20230601	161800	97823300	4130	4130	4130	4130	0
305	20230601	161700	97823300	4130	4130	4130	4130	0
306	20230601	161600	97823300	4130	4130	4130	4130	0
307	20230601	161500	97823300	4130	4130	4130	4130	0
308	20230601	161400	97823300	4130	4130	4130	4130	0
309	20230601	161300	97823300	4130	4130	4130	4130	0
310	20230601	161200	97823300	4130	4130	4130	4130	0
311	20230601	161100	97823300	4130	4130	4130	4130	0
312	20230601	161000	97823300	4130	4130	4130	4130	0
313	20230601	160900	97823300	4130	4130	4130	4130	0
314	20230601	160800	97823300	4130	4130	4130	4130	0
315	20230601	160700	97823300	4130	4130	4130	4130	0
316	20230601	160600	97823300	4130	4130	4130	4130	0
317	20230601	160500	97823300	4130	4130	4130	4130	0
318	20230601	160400	97823300	4130	4130	4130	4130	0
319	20230601	160300	97823300	4130	4130	4130	4130	0
320	20230601	160200	97823300	4130	4130	4130	4130	0
321	20230601	160100	97823300	4130	4130	4130	4130	0
322	20230601	160000	97823300	4130	4130	4130	4130	0
323	20230601	155900	97823300	4130	4130	4130	4130	0
324	20230601	155800	97823300	4130	4130	4130	4130	0
325	20230601	155700	97823300	4130	4130	4130	4130	0
326	20230601	155600	97823300	4130	4130	4130	4130	0
327	20230601	155500	97823300	4130	4130	4130	4130	0
328	20230601	155400	97823300	4130	4130	4130	4130	0
329	20230601	155300	97823300	4130	4130	4130	4130	0
330	20230601	155200	97823300	4130	4130	4130	4130	0
331	20230601	155100	97823300	4130	4130	4130	4130	0
332	20230601	155000	97823300	4130	4130	4130	4130	3206
333	20230601	154900	97823300	4130	4130	4130	4130	0
334	20230601	154800	97823300	4130	4130	4130	4130	0
335	20230601	154700	97823300	4130	4130	4130	4130	0
336	20230601	154600	97823300	4130	4130	4130	4130	0
337	20230601	154500	97823300	4130	4130	4130	4130	0
338	20230601	154400	97823300	4130	4130	4130	4130	0
339	20230601	154300	97823300	4130	4130	4130	4130	0
340	20230601	154200	97823300	4130	4130	4130	4130	0
341	20230601	154100	97823300	4130	4130	4130	4130	0
342	20230601	154000	97823300	4130	4130	4130	4130	0
343	20230601	153900	97823300	4130	4130	4130	4130	0
344	20230601	153800	97823300	4130	4130	4130	4130	0
345	20230601	153700	97823300	4130	4130	4130	4130	0
346	20230601	153600	97823300	4130	4130	4130	4130	0
347	20230601	153500	97823300	4130	4130	4130	4130	0
348	20230601	153400	97823300	4130	4130	4130	4130	0
349	20230601	153300	97823300	4130	4130	4130	4130	0
350	20230601	153200	97823300	4130	4130	4130	4130	0
351	20230601	153100	97823300	4130	4130	4130	4130	0
352	20230601	153000	97823300	4130	4130	4130	4130	3206
353	20230601	152900	84582520	4175	4175	4175	4175	0
354	20230601	152800	84582520	4175	4175	4175	4175	0
355	20230601	152700	84582520	4175	4175	4175	4175	0
356	20230601	152600	84582520	4175	4175	4175	4175	0
357	20230601	152500	84582520	4175	4175	4175	4175	0
358	20230601	152400	84582520	4175	4175	4175	4175	0
359	20230601	152300	84582520	4175	4175	4175	4175	0
360	20230601	152200	84582520	4175	4175	4175	4175	0
361	20230601	152100	84582520	4175	4175	4175	4175	0
362	20230601	152000	84582520	4175	4175	4175	4175	0
363	20230601	151900	84582520	4175	4175	4175	4175	2
364	20230601	151800	84574170	4175	4175	4175	4175	5
365	20230601	151700	84553295	4175	4175	4175	4175	3
366	20230601	151600	84540770	4175	4175	4175	4175	0
367	20230601	151500	84540770	4175	4175	4175	4175	25
368	20230601	151400	84436395	4175	4175	4175	4175	28
369	20230601	151300	84319495	4175	4175	4175	4175	0
370	20230601	151200	84319495	4175	4175	4175	4175	0
371	20230601	151100	84319495	4175	4175	4175	4175	0
372	20230601	151000	84319495	4175	4175	4175	4175	42
373	20230601	150900	84144145	4175	4175	4175	4175	0
374	20230601	150800	84144145	4175	4175	4175	4175	0
375	20230601	150700	84144145	4175	4175	4175	4175	166
376	20230601	150600	83451095	4175	4175	4175	4175	53
377	20230601	150500	83229820	4175	4155	4175	4145	1015
378	20230601	150400	79019185	4170	4170	4170	4170	30
379	20230601	150300	78894085	4170	4170	4170	4165	154
380	20230601	150200	78251920	4170	4170	4170	4170	0
381	20230601	150100	78251920	4170	4170	4170	4170	0
382	20230601	150000	78251920	4170	4170	4170	4170	0
383	20230601	145900	78251920	4170	4170	4170	4170	160
384	20230601	145800	77584720	4170	4170	4170	4170	0
385	20230601	145700	77584720	4170	4170	4170	4170	1
386	20230601	145600	77580550	4150	4150	4150	4150	165
387	20230601	145500	76895800	4170	4170	4170	4170	0
388	20230601	145400	76895800	4170	4170	4170	4170	0
389	20230601	145300	76895800	4170	4170	4170	4170	0
390	20230601	145200	76895800	4170	4170	4170	4170	0
391	20230601	145100	76895800	4170	4170	4170	4170	0
392	20230601	145000	76895800	4170	4170	4170	4170	0
393	20230601	144900	76895800	4170	4170	4170	4170	149
394	20230601	144800	76274470	4160	4160	4160	4160	148
395	20230601	144700	75658790	4160	4160	4160	4160	0
396	20230601	144600	75658790	4160	4160	4160	4160	0
397	20230601	144500	75658790	4160	4150	4160	4150	968
398	20230601	144400	71640970	4150	4150	4150	4150	0
399	20230601	144300	71640970	4150	4150	4150	4150	500
400	20230601	144200	69565970	4145	4145	4145	4145	0
401	20230601	144100	69565970	4145	4145	4145	4145	0
402	20230601	144000	69565970	4145	4145	4145	4145	0
403	20230601	143900	69565970	4145	4145	4145	4145	0
404	20230601	143800	69565970	4145	4145	4145	4145	0
405	20230601	143700	69565970	4145	4145	4145	4145	0
406	20230601	143600	69565970	4145	4145	4145	4145	0
407	20230601	143500	69565970	4145	4145	4145	4145	0
408	20230601	143400	69565970	4145	4145	4145	4145	0
409	20230601	143300	69565970	4145	4145	4145	4145	0
410	20230601	143200	69565970	4145	4145	4145	4145	0
411	20230601	143100	69565970	4145	4145	4145	4145	0
412	20230601	143000	69565970	4145	4150	4150	4145	22
413	20230601	142900	69474775	4140	4140	4140	4140	200
414	20230601	142800	68646775	4145	4145	4145	4145	0
415	20230601	142700	68646775	4145	4145	4145	4145	0
416	20230601	142600	68646775	4145	4145	4145	4145	0
417	20230601	142500	68646775	4145	4145	4145	4145	0
418	20230601	142400	68646775	4145	4145	4145	4145	0
419	20230601	142300	68646775	4145	4145	4145	4145	0
420	20230601	142200	68646775	4145	4145	4145	4145	0
421	20230601	142100	68646775	4145	4145	4145	4145	0
422	20230601	142000	68646775	4145	4145	4145	4145	0
423	20230601	141900	68646775	4145	4145	4145	4145	0
424	20230601	141800	68646775	4145	4145	4145	4145	0
425	20230601	141700	68646775	4145	4145	4145	4145	1
426	20230601	141600	68642630	4145	4145	4145	4145	398
427	20230601	141500	66992920	4145	4145	4145	4145	0
428	20230601	141400	66992920	4145	4140	4145	4140	15
429	20230601	141300	66930770	4145	4145	4145	4145	0
430	20230601	141200	66930770	4145	4145	4145	4145	0
431	20230601	141100	66930770	4145	4145	4145	4145	0
432	20230601	141000	66930770	4145	4145	4145	4145	0
433	20230601	140900	66930770	4145	4145	4145	4145	0
434	20230601	140800	66930770	4145	4145	4145	4145	0
435	20230601	140700	66930770	4145	4145	4145	4145	0
436	20230601	140600	66930770	4145	4145	4145	4145	1
437	20230601	140500	66926625	4145	4145	4145	4145	0
438	20230601	140400	66926625	4145	4145	4145	4145	0
439	20230601	140300	66926625	4145	4145	4145	4145	0
440	20230601	140200	66926625	4145	4145	4145	4145	0
441	20230601	140100	66926625	4145	4145	4145	4145	0
442	20230601	140000	66926625	4145	4145	4145	4145	101
443	20230601	135900	66507980	4150	4150	4150	4150	0
444	20230601	135800	66507980	4150	4145	4150	4145	237
445	20230601	135700	65525430	4150	4150	4150	4150	0
446	20230601	135600	65525430	4150	4145	4150	4145	125
447	20230601	135500	65007295	4150	4145	4150	4145	1506
448	20230601	135400	58764270	4150	4150	4150	4150	588
449	20230601	135300	56324070	4150	4150	4150	4150	200
450	20230601	135200	55494070	4150	4150	4150	4150	4
451	20230601	135100	55477470	4140	4140	4140	4140	0
452	20230601	135000	55477470	4140	4140	4140	4140	50
453	20230601	134900	55270470	4150	4140	4150	4140	821
454	20230601	134800	51870750	4150	4150	4150	4150	0
455	20230601	134700	51870750	4150	4150	4150	4150	0
456	20230601	134600	51870750	4150	4150	4150	4150	0
457	20230601	134500	51870750	4150	4145	4150	4145	10
458	20230601	134400	51829295	4130	4130	4130	4130	250
459	20230601	134300	50796795	4170	4170	4170	4170	0
460	20230601	134200	50796795	4170	4170	4170	4170	0
461	20230601	134100	50796795	4170	4170	4170	4170	0
462	20230601	134000	50796795	4170	4170	4170	4170	0
463	20230601	133900	50796795	4170	4170	4170	4170	0
464	20230601	133800	50796795	4170	4170	4170	4170	0
465	20230601	133700	50796795	4170	4170	4170	4170	0
466	20230601	133600	50796795	4170	4170	4170	4170	0
467	20230601	133500	50796795	4170	4170	4170	4170	0
468	20230601	133400	50796795	4170	4170	4170	4170	0
469	20230601	133300	50796795	4170	4170	4170	4170	0
470	20230601	133200	50796795	4170	4170	4170	4170	0
471	20230601	133100	50796795	4170	4145	4170	4145	1523
472	20230601	133000	44480885	4145	4145	4145	4145	0
473	20230601	132900	44480885	4145	4145	4145	4145	0
474	20230601	132800	44480885	4145	4145	4145	4145	0
475	20230601	132700	44480885	4145	4145	4145	4145	0
476	20230601	132600	44480885	4145	4145	4145	4145	0
477	20230601	132500	44480885	4145	4145	4145	4145	0
478	20230601	132400	44480885	4145	4145	4145	4145	0
479	20230601	132300	44480885	4145	4145	4145	4145	0
480	20230601	132200	44480885	4145	4145	4145	4145	0
481	20230601	132100	44480885	4145	4145	4145	4145	0
482	20230601	132000	44480885	4145	4145	4145	4145	0
483	20230601	131900	44480885	4145	4145	4145	4145	0
484	20230601	131800	44480885	4145	4145	4145	4145	0
485	20230601	131700	44480885	4145	4145	4145	4145	0
486	20230601	131600	44480885	4145	4145	4145	4145	1
487	20230601	131500	44476740	4150	4150	4150	4150	6
488	20230601	131400	44451840	4150	4150	4150	4150	0
489	20230601	131300	44451840	4150	4150	4150	4150	0
490	20230601	131200	44451840	4150	4150	4150	4150	0
491	20230601	131100	44451840	4150	4150	4150	4150	0
492	20230601	131000	44451840	4150	4150	4150	4150	0
493	20230601	130900	44451840	4150	4150	4150	4150	0
494	20230601	130800	44451840	4150	4140	4150	4140	5
495	20230601	130700	44431100	4145	4145	4145	4145	0
496	20230601	130600	44431100	4145	4145	4145	4145	15
497	20230601	130500	44368925	4150	4150	4150	4150	0
498	20230601	130400	44368925	4150	4150	4150	4150	0
499	20230601	130300	44368925	4150	4150	4150	4150	0
500	20230601	130200	44368925	4150	4150	4150	4150	0
501	20230601	130100	44368925	4150	4150	4150	4150	0
502	20230601	130000	44368925	4150	4150	4150	4150	0
503	20230601	125900	44368925	4150	4150	4150	4150	0
504	20230601	125800	44368925	4150	4150	4150	4150	0
505	20230601	125700	44368925	4150	4150	4150	4150	0
506	20230601	125600	44368925	4150	4150	4150	4150	0
507	20230601	125500	44368925	4150	4150	4150	4150	0
508	20230601	125400	44368925	4150	4150	4150	4150	0
509	20230601	125300	44368925	4150	4150	4150	4150	0
510	20230601	125200	44368925	4150	4150	4150	4150	0
511	20230601	125100	44368925	4150	4150	4150	4150	0
512	20230601	125000	44368925	4150	4150	4150	4150	0
513	20230601	124900	44368925	4150	4140	4150	4140	100
514	20230601	124800	43954575	4120	4120	4120	4120	0
515	20230601	124700	43954575	4120	4120	4120	4120	0
516	20230601	124600	43954575	4120	4120	4120	4120	0
517	20230601	124500	43954575	4120	4120	4120	4120	0
518	20230601	124400	43954575	4120	4120	4120	4120	0
519	20230601	124300	43954575	4120	4120	4120	4120	0
520	20230601	124200	43954575	4120	4120	4120	4120	0
521	20230601	124100	43954575	4120	4120	4120	4120	72
522	20230601	124000	43657935	4115	4115	4115	4115	0
523	20230601	123900	43657935	4115	4115	4115	4115	52
524	20230601	123800	43443955	4110	4110	4110	4110	0
525	20230601	123700	43443955	4110	4110	4110	4110	0
526	20230601	123600	43443955	4110	4110	4110	4110	0
527	20230601	123500	43443955	4110	4110	4110	4110	0
528	20230601	123400	43443955	4110	4110	4110	4110	0
529	20230601	123300	43443955	4110	4110	4110	4110	0
530	20230601	123200	43443955	4110	4110	4110	4110	105
531	20230601	123100	43012405	4110	4110	4110	4110	0
532	20230601	123000	43012405	4110	4110	4110	4110	0
533	20230601	122900	43012405	4110	4110	4110	4110	0
534	20230601	122800	43012405	4110	4110	4110	4110	0
535	20230601	122700	43012405	4110	4110	4110	4110	0
536	20230601	122600	43012405	4110	4110	4110	4110	0
537	20230601	122500	43012405	4110	4110	4110	4110	0
538	20230601	122400	43012405	4110	4110	4110	4110	0
539	20230601	122300	43012405	4110	4110	4110	4110	0
540	20230601	122200	43012405	4110	4110	4110	4110	0
541	20230601	122100	43012405	4110	4110	4110	4110	0
542	20230601	122000	43012405	4110	4110	4110	4110	0
543	20230601	121900	43012405	4110	4110	4110	4110	100
544	20230601	121800	42601405	4110	4130	4140	4110	66
545	20230601	121700	42330095	4135	4135	4135	4135	0
546	20230601	121600	42330095	4135	4135	4135	4135	0
547	20230601	121500	42330095	4135	4135	4135	4135	20
548	20230601	121400	42247395	4110	4110	4110	4110	0
549	20230601	121300	42247395	4110	4110	4110	4110	0
550	20230601	121200	42247395	4110	4110	4110	4110	0
551	20230601	121100	42247395	4110	4110	4110	4110	0
552	20230601	121000	42247395	4110	4110	4110	4110	0
553	20230601	120900	42247395	4110	4110	4110	4110	0
554	20230601	120800	42247395	4110	4110	4110	4110	0
555	20230601	120700	42247395	4110	4110	4110	4110	0
556	20230601	120600	42247395	4110	4110	4110	4110	0
557	20230601	120500	42247395	4110	4110	4110	4110	20
558	20230601	120400	42165195	4140	4140	4140	4140	0
559	20230601	120300	42165195	4140	4140	4140	4140	0
560	20230601	120200	42165195	4140	4140	4140	4140	0
561	20230601	120100	42165195	4140	4140	4140	4140	0
562	20230601	120000	42165195	4140	4140	4140	4140	0
563	20230601	115900	42165195	4140	4140	4140	4140	0
564	20230601	115800	42165195	4140	4140	4140	4140	8
565	20230601	115700	42132075	4140	4140	4140	4140	0
566	20230601	115600	42132075	4140	4140	4140	4140	0
567	20230601	115500	42132075	4140	4140	4140	4140	0
568	20230601	115400	42132075	4140	4140	4140	4140	0
569	20230601	115300	42132075	4140	4135	4140	4135	65
570	20230601	115200	41862980	4140	4140	4140	4140	0
571	20230601	115100	41862980	4140	4140	4140	4140	0
572	20230601	115000	41862980	4140	4135	4140	4135	125
573	20230601	114900	41345530	4140	4140	4140	4140	0
574	20230601	114800	41345530	4140	4110	4140	4110	1620
575	20230601	114700	34676255	4110	4110	4110	4110	0
576	20230601	114600	34676255	4110	4110	4110	4110	0
577	20230601	114500	34676255	4110	4110	4110	4110	0
578	20230601	114400	34676255	4110	4110	4110	4110	0
579	20230601	114300	34676255	4110	4110	4110	4110	55
580	20230601	114200	34450205	4105	4105	4105	4105	108
581	20230601	114100	34006865	4110	4110	4110	4110	0
582	20230601	114000	34006865	4110	4110	4110	4110	0
583	20230601	113900	34006865	4110	4110	4110	4110	77
584	20230601	113800	33690395	4110	4110	4110	4110	0
585	20230601	113700	33690395	4110	4110	4110	4110	0
586	20230601	113600	33690395	4110	4110	4110	4110	0
587	20230601	113500	33690395	4110	4110	4110	4110	0
588	20230601	113400	33690395	4110	4110	4110	4110	19
589	20230601	113300	33612305	4105	4105	4105	4105	0
590	20230601	113200	33612305	4105	4105	4105	4105	0
591	20230601	113100	33612305	4105	4105	4105	4105	2
592	20230601	113000	33604095	4105	4105	4105	4105	5
593	20230601	112900	33583570	4105	4105	4105	4105	0
594	20230601	112800	33583570	4105	4105	4105	4105	0
595	20230601	112700	33583570	4105	4105	4105	4105	0
596	20230601	112600	33583570	4105	4105	4105	4105	0
597	20230601	112500	33583570	4105	4105	4105	4105	0
598	20230601	112400	33583570	4105	4105	4105	4105	0
599	20230601	112300	33583570	4105	4105	4105	4105	5
600	20230601	112200	33563045	4100	4100	4100	4100	18
601	20230601	112100	33489245	4105	4105	4105	4105	0
602	20230601	112000	33489245	4105	4105	4105	4105	0
603	20230601	111900	33489245	4105	4105	4105	4105	0
604	20230601	111800	33489245	4105	4105	4105	4105	0
605	20230601	111700	33489245	4105	4105	4105	4105	0
606	20230601	111600	33489245	4105	4105	4105	4105	0
607	20230601	111500	33489245	4105	4105	4105	4105	0
608	20230601	111400	33489245	4105	4105	4105	4105	0
609	20230601	111300	33489245	4105	4105	4105	4105	0
610	20230601	111200	33489245	4105	4105	4105	4105	0
611	20230601	111100	33489245	4105	4105	4105	4105	3
612	20230601	111000	33476930	4110	4110	4110	4110	0
613	20230601	110900	33476930	4110	4110	4110	4110	0
614	20230601	110800	33476930	4110	4110	4110	4110	0
615	20230601	110700	33476930	4110	4110	4110	4110	0
616	20230601	110600	33476930	4110	4110	4110	4110	0
617	20230601	110500	33476930	4110	4110	4110	4110	0
618	20230601	110400	33476930	4110	4110	4110	4110	0
619	20230601	110300	33476930	4110	4110	4110	4110	0
620	20230601	110200	33476930	4110	4110	4110	4110	0
621	20230601	110100	33476930	4110	4110	4110	4110	0
622	20230601	110000	33476930	4110	4110	4110	4110	0
623	20230601	105900	33476930	4110	4110	4110	4110	0
624	20230601	105800	33476930	4110	4110	4110	4110	0
625	20230601	105700	33476930	4110	4110	4110	4110	0
626	20230601	105600	33476930	4110	4110	4110	4110	0
627	20230601	105500	33476930	4110	4110	4110	4110	0
628	20230601	105400	33476930	4110	4110	4110	4110	0
629	20230601	105300	33476930	4110	4110	4110	4110	0
630	20230601	105200	33476930	4110	4110	4110	4110	0
631	20230601	105100	33476930	4110	4110	4110	4110	0
632	20230601	105000	33476930	4110	4110	4110	4110	0
633	20230601	104900	33476930	4110	4110	4110	4110	0
634	20230601	104800	33476930	4110	4110	4110	4110	0
635	20230601	104700	33476930	4110	4110	4110	4110	0
636	20230601	104600	33476930	4110	4110	4110	4110	0
637	20230601	104500	33476930	4110	4110	4110	4110	0
638	20230601	104400	33476930	4110	4110	4110	4110	0
639	20230601	104300	33476930	4110	4110	4110	4110	0
640	20230601	104200	33476930	4110	4110	4110	4110	0
641	20230601	104100	33476930	4110	4110	4110	4110	0
642	20230601	104000	33476930	4110	4110	4110	4110	0
643	20230601	103900	33476930	4110	4110	4110	4110	75
644	20230601	103800	33168680	4115	4115	4115	4115	0
645	20230601	103700	33168680	4115	4115	4115	4115	0
646	20230601	103600	33168680	4115	4115	4115	4115	0
647	20230601	103500	33168680	4115	4115	4115	4115	0
648	20230601	103400	33168680	4115	4115	4115	4115	150
649	20230601	103300	32551430	4140	4140	4140	4140	0
650	20230601	103200	32551430	4140	4140	4140	4140	0
651	20230601	103100	32551430	4140	4140	4140	4140	0
652	20230601	103000	32551430	4140	4140	4140	4140	0
653	20230601	102900	32551430	4140	4140	4140	4140	0
654	20230601	102800	32551430	4140	4140	4140	4140	0
655	20230601	102700	32551430	4140	4140	4140	4140	0
656	20230601	102600	32551430	4140	4140	4140	4140	0
657	20230601	102500	32551430	4140	4140	4140	4140	0
658	20230601	102400	32551430	4140	4140	4140	4140	0
659	20230601	102300	32551430	4140	4140	4140	4140	0
660	20230601	102200	32551430	4140	4140	4140	4140	0
661	20230601	102100	32551430	4140	4140	4140	4140	0
662	20230601	102000	32551430	4140	4140	4140	4140	0
663	20230601	101900	32551430	4140	4140	4140	4140	0
664	20230601	101800	32551430	4140	4140	4140	4140	0
665	20230601	101700	32551430	4140	4100	4140	4100	149
666	20230601	101600	31939010	4095	4095	4095	4095	0
667	20230601	101500	31939010	4095	4160	4195	4095	409
668	20230601	101400	30240535	4145	4090	4145	4090	650
669	20230601	101300	27560930	4070	4070	4070	4070	0
670	20230601	101200	27560930	4070	4070	4070	4070	0
671	20230601	101100	27560930	4070	4085	4085	4070	178
672	20230601	101000	26835820	4090	4090	4090	4090	0
673	20230601	100900	26835820	4090	4090	4090	4090	157
674	20230601	100800	26193690	4095	4095	4095	4095	6
675	20230601	100700	26169120	4095	4095	4095	4095	0
676	20230601	100600	26169120	4095	4085	4095	4085	96
677	20230601	100500	25776790	4085	4085	4085	4085	0
678	20230601	100400	25776790	4085	4085	4085	4085	0
679	20230601	100300	25776790	4085	4085	4085	4085	0
680	20230601	100200	25776790	4085	4085	4085	4085	0
681	20230601	100100	25776790	4085	4085	4085	4085	57
682	20230601	100000	25543945	4085	4085	4085	4085	6
683	20230601	095900	25519435	4085	4085	4085	4085	7
684	20230601	095800	25490840	4095	4095	4095	4095	108
685	20230601	095700	25048580	4095	4095	4095	4095	0
686	20230601	095600	25048580	4095	4095	4095	4095	0
687	20230601	095500	25048580	4095	4095	4095	4095	0
688	20230601	095400	25048580	4095	4095	4095	4095	0
689	20230601	095300	25048580	4095	4095	4095	4095	0
690	20230601	095200	25048580	4095	4095	4095	4095	0
691	20230601	095100	25048580	4095	4095	4095	4095	0
692	20230601	095000	25048580	4095	4095	4095	4095	0
693	20230601	094900	25048580	4095	4095	4095	4095	0
694	20230601	094800	25048580	4095	4095	4095	4095	0
695	20230601	094700	25048580	4095	4095	4095	4095	0
696	20230601	094600	25048580	4095	4095	4095	4095	0
697	20230601	094500	25048580	4095	4095	4095	4095	0
698	20230601	094400	25048580	4095	4095	4095	4095	0
699	20230601	094300	25048580	4095	4095	4095	4095	0
700	20230601	094200	25048580	4095	4095	4095	4095	0
701	20230601	094100	25048580	4095	4095	4095	4095	0
702	20230601	094000	25048580	4095	4085	4095	4065	502
703	20230601	093900	23002535	4105	4105	4105	4105	1
704	20230601	093800	22998430	4105	4100	4105	4100	5
705	20230601	093700	22977920	4105	4105	4105	4105	0
706	20230601	093600	22977920	4105	4105	4105	4105	0
707	20230601	093500	22977920	4105	4105	4105	4105	50
708	20230601	093400	22772670	4105	4105	4105	4105	1
709	20230601	093300	22768565	4110	4110	4110	4110	0
710	20230601	093200	22768565	4110	4110	4110	4110	0
711	20230601	093100	22768565	4110	4110	4110	4110	0
712	20230601	093000	22768565	4110	4110	4110	4110	1
713	20230601	092900	22764455	4110	4110	4110	4110	1
714	20230601	092800	22760345	4085	4085	4085	4085	0
715	20230601	092700	22760345	4085	4085	4085	4085	0
716	20230601	092600	22760345	4085	4085	4085	4085	0
717	20230601	092500	22760345	4085	4090	4090	4085	6
718	20230601	092400	22735810	4090	4090	4090	4090	0
719	20230601	092300	22735810	4090	4090	4090	4090	0
720	20230601	092200	22735810	4090	4090	4090	4090	0
721	20230601	092100	22735810	4090	4090	4090	4090	423
722	20230601	092000	21005740	4085	4085	4085	4085	41
723	20230601	091900	20838255	4085	4085	4085	4085	0
724	20230601	091800	20838255	4085	4085	4085	4085	0
725	20230601	091700	20838255	4085	4085	4085	4085	47
726	20230601	091600	20646260	4090	4090	4090	4090	7
727	20230601	091500	20617630	4090	4090	4090	4090	0
728	20230601	091400	20617630	4090	4090	4090	4090	0
729	20230601	091300	20617630	4090	4090	4090	4090	0
730	20230601	091200	20617630	4090	4090	4090	4090	276
731	20230601	091100	19488790	4090	4090	4090	4090	13
732	20230601	091000	19435620	4075	4075	4075	4075	123
733	20230601	090900	18934395	4060	4065	4065	4060	1606
734	20230601	090800	12409040	4065	4065	4065	4065	120
735	20230601	090700	11921240	4065	4065	4065	4065	565
736	20230601	090600	9624515	4065	4065	4065	4065	145
737	20230601	090500	9035090	4065	4085	4085	4065	596
738	20230601	090400	6603330	4085	4100	4100	4085	248
739	20230601	090300	5588010	4100	4100	4100	4100	426
740	20230601	090200	3841410	4100	4100	4100	4100	0
741	20230601	090100	3841410	4100	4100	4100	4100	72
742	20230601	090000	3546210	4115	4140	4140	4115	857