KissMeData/094850/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204300	317332410	9510	9510	9510	9510	736
3	20230601	204200	317332410	9510	9510	9510	9510	0
4	20230601	204100	317332410	9510	9510	9510	9510	0
5	20230601	204000	317332410	9510	9510	9510	9510	0
6	20230601	203900	317332410	9510	9510	9510	9510	0
7	20230601	203800	317332410	9510	9510	9510	9510	0
8	20230601	203700	317332410	9510	9510	9510	9510	0
9	20230601	203600	317332410	9510	9510	9510	9510	0
10	20230601	203500	317332410	9510	9510	9510	9510	0
11	20230601	203400	317332410	9510	9510	9510	9510	0
12	20230601	203300	317332410	9510	9510	9510	9510	0
13	20230601	203200	317332410	9510	9510	9510	9510	0
14	20230601	203100	317332410	9510	9510	9510	9510	0
15	20230601	203000	317332410	9510	9510	9510	9510	0
16	20230601	202900	317332410	9510	9510	9510	9510	0
17	20230601	202800	317332410	9510	9510	9510	9510	0
18	20230601	202700	317332410	9510	9510	9510	9510	0
19	20230601	202600	317332410	9510	9510	9510	9510	0
20	20230601	202500	317332410	9510	9510	9510	9510	0
21	20230601	202400	317332410	9510	9510	9510	9510	0
22	20230601	202300	317332410	9510	9510	9510	9510	0
23	20230601	202200	317332410	9510	9510	9510	9510	0
24	20230601	202100	317332410	9510	9510	9510	9510	0
25	20230601	202000	317332410	9510	9510	9510	9510	0
26	20230601	201900	317332410	9510	9510	9510	9510	0
27	20230601	201800	317332410	9510	9510	9510	9510	0
28	20230601	201700	317332410	9510	9510	9510	9510	0
29	20230601	201600	317332410	9510	9510	9510	9510	0
30	20230601	201500	317332410	9510	9510	9510	9510	0
31	20230601	201400	317332410	9510	9510	9510	9510	0
32	20230601	201300	317332410	9510	9510	9510	9510	736
33	20230601	201200	317332410	9510	9510	9510	9510	0
34	20230601	201100	317332410	9510	9510	9510	9510	0
35	20230601	201000	317332410	9510	9510	9510	9510	0
36	20230601	200900	317332410	9510	9510	9510	9510	0
37	20230601	200800	317332410	9510	9510	9510	9510	0
38	20230601	200700	317332410	9510	9510	9510	9510	0
39	20230601	200600	317332410	9510	9510	9510	9510	0
40	20230601	200500	317332410	9510	9510	9510	9510	0
41	20230601	200400	317332410	9510	9510	9510	9510	0
42	20230601	200300	317332410	9510	9510	9510	9510	0
43	20230601	200200	317332410	9510	9510	9510	9510	0
44	20230601	200100	317332410	9510	9510	9510	9510	0
45	20230601	200000	317332410	9510	9510	9510	9510	0
46	20230601	195900	317332410	9510	9510	9510	9510	0
47	20230601	195800	317332410	9510	9510	9510	9510	0
48	20230601	195700	317332410	9510	9510	9510	9510	0
49	20230601	195600	317332410	9510	9510	9510	9510	0
50	20230601	195500	317332410	9510	9510	9510	9510	0
51	20230601	195400	317332410	9510	9510	9510	9510	0
52	20230601	195300	317332410	9510	9510	9510	9510	0
53	20230601	195200	317332410	9510	9510	9510	9510	0
54	20230601	195100	317332410	9510	9510	9510	9510	0
55	20230601	195000	317332410	9510	9510	9510	9510	0
56	20230601	194900	317332410	9510	9510	9510	9510	0
57	20230601	194800	317332410	9510	9510	9510	9510	0
58	20230601	194700	317332410	9510	9510	9510	9510	0
59	20230601	194600	317332410	9510	9510	9510	9510	0
60	20230601	194500	317332410	9510	9510	9510	9510	0
61	20230601	194400	317332410	9510	9510	9510	9510	0
62	20230601	194300	317332410	9510	9510	9510	9510	736
63	20230601	194200	317332410	9510	9510	9510	9510	0
64	20230601	194100	317332410	9510	9510	9510	9510	0
65	20230601	194000	317332410	9510	9510	9510	9510	0
66	20230601	193900	317332410	9510	9510	9510	9510	0
67	20230601	193800	317332410	9510	9510	9510	9510	0
68	20230601	193700	317332410	9510	9510	9510	9510	0
69	20230601	193600	317332410	9510	9510	9510	9510	0
70	20230601	193500	317332410	9510	9510	9510	9510	0
71	20230601	193400	317332410	9510	9510	9510	9510	0
72	20230601	193300	317332410	9510	9510	9510	9510	0
73	20230601	193200	317332410	9510	9510	9510	9510	0
74	20230601	193100	317332410	9510	9510	9510	9510	0
75	20230601	193000	317332410	9510	9510	9510	9510	0
76	20230601	192900	317332410	9510	9510	9510	9510	0
77	20230601	192800	317332410	9510	9510	9510	9510	0
78	20230601	192700	317332410	9510	9510	9510	9510	0
79	20230601	192600	317332410	9510	9510	9510	9510	0
80	20230601	192500	317332410	9510	9510	9510	9510	0
81	20230601	192400	317332410	9510	9510	9510	9510	0
82	20230601	192300	317332410	9510	9510	9510	9510	0
83	20230601	192200	317332410	9510	9510	9510	9510	0
84	20230601	192100	317332410	9510	9510	9510	9510	0
85	20230601	192000	317332410	9510	9510	9510	9510	0
86	20230601	191900	317332410	9510	9510	9510	9510	0
87	20230601	191800	317332410	9510	9510	9510	9510	0
88	20230601	191700	317332410	9510	9510	9510	9510	0
89	20230601	191600	317332410	9510	9510	9510	9510	0
90	20230601	191500	317332410	9510	9510	9510	9510	0
91	20230601	191400	317332410	9510	9510	9510	9510	0
92	20230601	191300	317332410	9510	9510	9510	9510	736
93	20230601	191200	317332410	9510	9510	9510	9510	0
94	20230601	191100	317332410	9510	9510	9510	9510	0
95	20230601	191000	317332410	9510	9510	9510	9510	0
96	20230601	190900	317332410	9510	9510	9510	9510	0
97	20230601	190800	317332410	9510	9510	9510	9510	0
98	20230601	190700	317332410	9510	9510	9510	9510	0
99	20230601	190600	317332410	9510	9510	9510	9510	0
100	20230601	190500	317332410	9510	9510	9510	9510	0
101	20230601	190400	317332410	9510	9510	9510	9510	0
102	20230601	190300	317332410	9510	9510	9510	9510	0
103	20230601	190200	317332410	9510	9510	9510	9510	0
104	20230601	190100	317332410	9510	9510	9510	9510	0
105	20230601	190000	317332410	9510	9510	9510	9510	0
106	20230601	185900	317332410	9510	9510	9510	9510	0
107	20230601	185800	317332410	9510	9510	9510	9510	0
108	20230601	185700	317332410	9510	9510	9510	9510	0
109	20230601	185600	317332410	9510	9510	9510	9510	0
110	20230601	185500	317332410	9510	9510	9510	9510	0
111	20230601	185400	317332410	9510	9510	9510	9510	0
112	20230601	185300	317332410	9510	9510	9510	9510	0
113	20230601	185200	317332410	9510	9510	9510	9510	0
114	20230601	185100	317332410	9510	9510	9510	9510	0
115	20230601	185000	317332410	9510	9510	9510	9510	0
116	20230601	184900	317332410	9510	9510	9510	9510	0
117	20230601	184800	317332410	9510	9510	9510	9510	0
118	20230601	184700	317332410	9510	9510	9510	9510	0
119	20230601	184600	317332410	9510	9510	9510	9510	0
120	20230601	184500	317332410	9510	9510	9510	9510	0
121	20230601	184400	317332410	9510	9510	9510	9510	0
122	20230601	184300	317332410	9510	9510	9510	9510	736
123	20230601	184200	317332410	9510	9510	9510	9510	0
124	20230601	184100	317332410	9510	9510	9510	9510	0
125	20230601	184000	317332410	9510	9510	9510	9510	0
126	20230601	183900	317332410	9510	9510	9510	9510	0
127	20230601	183800	317332410	9510	9510	9510	9510	0
128	20230601	183700	317332410	9510	9510	9510	9510	0
129	20230601	183600	317332410	9510	9510	9510	9510	0
130	20230601	183500	317332410	9510	9510	9510	9510	0
131	20230601	183400	317332410	9510	9510	9510	9510	0
132	20230601	183300	317332410	9510	9510	9510	9510	0
133	20230601	183200	317332410	9510	9510	9510	9510	0
134	20230601	183100	317332410	9510	9510	9510	9510	0
135	20230601	183000	317332410	9510	9510	9510	9510	0
136	20230601	182900	317332410	9510	9510	9510	9510	0
137	20230601	182800	317332410	9510	9510	9510	9510	0
138	20230601	182700	317332410	9510	9510	9510	9510	0
139	20230601	182600	317332410	9510	9510	9510	9510	0
140	20230601	182500	317332410	9510	9510	9510	9510	0
141	20230601	182400	317332410	9510	9510	9510	9510	0
142	20230601	182300	317332410	9510	9510	9510	9510	0
143	20230601	182200	317332410	9510	9510	9510	9510	0
144	20230601	182100	317332410	9510	9510	9510	9510	0
145	20230601	182000	317332410	9510	9510	9510	9510	0
146	20230601	181900	317332410	9510	9510	9510	9510	0
147	20230601	181800	317332410	9510	9510	9510	9510	0
148	20230601	181700	317332410	9510	9510	9510	9510	0
149	20230601	181600	317332410	9510	9510	9510	9510	0
150	20230601	181500	317332410	9510	9510	9510	9510	0
151	20230601	181400	317332410	9510	9510	9510	9510	0
152	20230601	181300	317332410	9510	9510	9510	9510	736
153	20230601	181200	317332410	9510	9510	9510	9510	0
154	20230601	181100	317332410	9510	9510	9510	9510	0
155	20230601	181000	317332410	9510	9510	9510	9510	0
156	20230601	180900	317332410	9510	9510	9510	9510	0
157	20230601	180800	317332410	9510	9510	9510	9510	0
158	20230601	180700	317332410	9510	9510	9510	9510	0
159	20230601	180600	317332410	9510	9510	9510	9510	0
160	20230601	180500	317332410	9510	9510	9510	9510	0
161	20230601	180400	317332410	9510	9510	9510	9510	0
162	20230601	180300	317332410	9510	9510	9510	9510	0
163	20230601	180200	317332410	9510	9510	9510	9510	0
164	20230601	180100	317332410	9510	9510	9510	9510	0
165	20230601	180000	317332410	9510	9510	9510	9510	0
166	20230601	175900	317332410	9510	9510	9510	9510	0
167	20230601	175800	317332410	9510	9510	9510	9510	0
168	20230601	175700	317332410	9510	9510	9510	9510	0
169	20230601	175600	317332410	9510	9510	9510	9510	0
170	20230601	175500	317332410	9510	9510	9510	9510	0
171	20230601	175400	317332410	9510	9510	9510	9510	0
172	20230601	175300	317332410	9510	9510	9510	9510	0
173	20230601	175200	317332410	9510	9510	9510	9510	0
174	20230601	175100	317332410	9510	9510	9510	9510	0
175	20230601	175000	317332410	9510	9510	9510	9510	0
176	20230601	174900	317332410	9510	9510	9510	9510	0
177	20230601	174800	317332410	9510	9510	9510	9510	0
178	20230601	174700	317332410	9510	9510	9510	9510	0
179	20230601	174600	317332410	9510	9510	9510	9510	0
180	20230601	174500	317332410	9510	9510	9510	9510	0
181	20230601	174400	317332410	9510	9510	9510	9510	0
182	20230601	174300	317332410	9510	9510	9510	9510	736
183	20230601	174200	317332410	9510	9510	9510	9510	0
184	20230601	174100	317332410	9510	9510	9510	9510	0
185	20230601	174000	317332410	9510	9510	9510	9510	0
186	20230601	173900	317332410	9510	9510	9510	9510	0
187	20230601	173800	317332410	9510	9510	9510	9510	0
188	20230601	173700	317332410	9510	9510	9510	9510	0
189	20230601	173600	317332410	9510	9510	9510	9510	0
190	20230601	173500	317332410	9510	9510	9510	9510	0
191	20230601	173400	317332410	9510	9510	9510	9510	0
192	20230601	173300	317332410	9510	9510	9510	9510	0
193	20230601	173200	317332410	9510	9510	9510	9510	0
194	20230601	173100	317332410	9510	9510	9510	9510	0
195	20230601	173000	317332410	9510	9510	9510	9510	0
196	20230601	172900	317332410	9510	9510	9510	9510	0
197	20230601	172800	317332410	9510	9510	9510	9510	0
198	20230601	172700	317332410	9510	9510	9510	9510	0
199	20230601	172600	317332410	9510	9510	9510	9510	0
200	20230601	172500	317332410	9510	9510	9510	9510	0
201	20230601	172400	317332410	9510	9510	9510	9510	0
202	20230601	172300	317332410	9510	9510	9510	9510	0
203	20230601	172200	317332410	9510	9510	9510	9510	0
204	20230601	172100	317332410	9510	9510	9510	9510	0
205	20230601	172000	317332410	9510	9510	9510	9510	0
206	20230601	171900	317332410	9510	9510	9510	9510	0
207	20230601	171800	317332410	9510	9510	9510	9510	0
208	20230601	171700	317332410	9510	9510	9510	9510	0
209	20230601	171600	317332410	9510	9510	9510	9510	0
210	20230601	171500	317332410	9510	9510	9510	9510	0
211	20230601	171400	317332410	9510	9510	9510	9510	0
212	20230601	171300	317332410	9510	9510	9510	9510	736
213	20230601	171200	317332410	9510	9510	9510	9510	0
214	20230601	171100	317332410	9510	9510	9510	9510	0
215	20230601	171000	317332410	9510	9510	9510	9510	0
216	20230601	170900	317332410	9510	9510	9510	9510	0
217	20230601	170800	317332410	9510	9510	9510	9510	0
218	20230601	170700	317332410	9510	9510	9510	9510	0
219	20230601	170600	317332410	9510	9510	9510	9510	0
220	20230601	170500	317332410	9510	9510	9510	9510	0
221	20230601	170400	317332410	9510	9510	9510	9510	0
222	20230601	170300	317332410	9510	9510	9510	9510	0
223	20230601	170200	317332410	9510	9510	9510	9510	0
224	20230601	170100	317332410	9510	9510	9510	9510	0
225	20230601	170000	317332410	9510	9510	9510	9510	0
226	20230601	165900	317332410	9510	9510	9510	9510	0
227	20230601	165800	317332410	9510	9510	9510	9510	0
228	20230601	165700	317332410	9510	9510	9510	9510	0
229	20230601	165600	317332410	9510	9510	9510	9510	0
230	20230601	165500	317332410	9510	9510	9510	9510	0
231	20230601	165400	317332410	9510	9510	9510	9510	0
232	20230601	165300	317332410	9510	9510	9510	9510	0
233	20230601	165200	317332410	9510	9510	9510	9510	0
234	20230601	165100	317332410	9510	9510	9510	9510	0
235	20230601	165000	317332410	9510	9510	9510	9510	0
236	20230601	164900	317332410	9510	9510	9510	9510	0
237	20230601	164800	317332410	9510	9510	9510	9510	0
238	20230601	164700	317332410	9510	9510	9510	9510	0
239	20230601	164600	317332410	9510	9510	9510	9510	0
240	20230601	164500	317332410	9510	9510	9510	9510	0
241	20230601	164400	317332410	9510	9510	9510	9510	0
242	20230601	164300	317332410	9510	9510	9510	9510	736
243	20230601	164200	317332410	9510	9510	9510	9510	0
244	20230601	164100	317332410	9510	9510	9510	9510	0
245	20230601	164000	317332410	9510	9510	9510	9510	0
246	20230601	163900	317332410	9510	9510	9510	9510	0
247	20230601	163800	317332410	9510	9510	9510	9510	0
248	20230601	163700	317332410	9510	9510	9510	9510	0
249	20230601	163600	317332410	9510	9510	9510	9510	0
250	20230601	163500	317332410	9510	9510	9510	9510	0
251	20230601	163400	317332410	9510	9510	9510	9510	0
252	20230601	163300	317332410	9510	9510	9510	9510	0
253	20230601	163200	317332410	9510	9510	9510	9510	0
254	20230601	163100	317332410	9510	9510	9510	9510	0
255	20230601	163000	317332410	9510	9510	9510	9510	0
256	20230601	162900	317332410	9510	9510	9510	9510	0
257	20230601	162800	317332410	9510	9510	9510	9510	0
258	20230601	162700	317332410	9510	9510	9510	9510	0
259	20230601	162600	317332410	9510	9510	9510	9510	0
260	20230601	162500	317332410	9510	9510	9510	9510	0
261	20230601	162400	317332410	9510	9510	9510	9510	0
262	20230601	162300	317332410	9510	9510	9510	9510	0
263	20230601	162200	317332410	9510	9510	9510	9510	0
264	20230601	162100	317332410	9510	9510	9510	9510	0
265	20230601	162000	317332410	9510	9510	9510	9510	0
266	20230601	161900	317332410	9510	9510	9510	9510	0
267	20230601	161800	317332410	9510	9510	9510	9510	0
268	20230601	161700	317332410	9510	9510	9510	9510	0
269	20230601	161600	317332410	9510	9510	9510	9510	0
270	20230601	161500	317332410	9510	9510	9510	9510	0
271	20230601	161400	317332410	9510	9510	9510	9510	0
272	20230601	161300	317332410	9510	9510	9510	9510	736
273	20230601	161200	317332410	9510	9510	9510	9510	0
274	20230601	161100	317332410	9510	9510	9510	9510	0
275	20230601	161000	317332410	9510	9510	9510	9510	0
276	20230601	160900	317332410	9510	9510	9510	9510	0
277	20230601	160800	317332410	9510	9510	9510	9510	0
278	20230601	160700	317332410	9510	9510	9510	9510	0
279	20230601	160600	317332410	9510	9510	9510	9510	0
280	20230601	160500	317332410	9510	9510	9510	9510	0
281	20230601	160400	317332410	9510	9510	9510	9510	0
282	20230601	160300	317332410	9510	9510	9510	9510	0
283	20230601	160200	317332410	9510	9510	9510	9510	0
284	20230601	160100	317332410	9510	9510	9510	9510	0
285	20230601	160000	317332410	9510	9510	9510	9510	0
286	20230601	155900	317332410	9510	9510	9510	9510	0
287	20230601	155800	317332410	9510	9510	9510	9510	0
288	20230601	155700	317332410	9510	9510	9510	9510	0
289	20230601	155600	317332410	9510	9510	9510	9510	0
290	20230601	155500	317332410	9510	9510	9510	9510	0
291	20230601	155400	317332410	9510	9510	9510	9510	0
292	20230601	155300	317332410	9510	9510	9510	9510	0
293	20230601	155200	317332410	9510	9510	9510	9510	0
294	20230601	155100	317332410	9510	9510	9510	9510	0
295	20230601	155000	317332410	9510	9510	9510	9510	0
296	20230601	154900	317332410	9510	9510	9510	9510	0
297	20230601	154800	317332410	9510	9510	9510	9510	0
298	20230601	154700	317332410	9510	9510	9510	9510	0
299	20230601	154600	317332410	9510	9510	9510	9510	0
300	20230601	154500	317332410	9510	9510	9510	9510	0
301	20230601	154400	317332410	9510	9510	9510	9510	0
302	20230601	154300	317332410	9510	9510	9510	9510	736
303	20230601	154200	317332410	9510	9510	9510	9510	0
304	20230601	154100	317332410	9510	9510	9510	9510	0
305	20230601	154000	317332410	9510	9510	9510	9510	0
306	20230601	153900	317332410	9510	9510	9510	9510	0
307	20230601	153800	317332410	9510	9510	9510	9510	0
308	20230601	153700	317332410	9510	9510	9510	9510	0
309	20230601	153600	317332410	9510	9510	9510	9510	0
310	20230601	153500	317332410	9510	9510	9510	9510	0
311	20230601	153400	317332410	9510	9510	9510	9510	0
312	20230601	153300	317332410	9510	9510	9510	9510	0
313	20230601	153200	317332410	9510	9510	9510	9510	0
314	20230601	153100	317332410	9510	9510	9510	9510	0
315	20230601	153000	317332410	9510	9510	9510	9510	736
316	20230601	152900	310333050	9520	9520	9520	9520	0
317	20230601	152800	310333050	9520	9520	9520	9520	0
318	20230601	152700	310333050	9520	9520	9520	9520	0
319	20230601	152600	310333050	9520	9520	9520	9520	0
320	20230601	152500	310333050	9520	9520	9520	9520	0
321	20230601	152400	310333050	9520	9520	9520	9520	0
322	20230601	152300	310333050	9520	9520	9520	9520	0
323	20230601	152200	310333050	9520	9520	9520	9520	0
324	20230601	152100	310333050	9520	9520	9520	9520	0
325	20230601	152000	310333050	9520	9520	9520	9520	0
326	20230601	151900	310333050	9520	9520	9520	9520	0
327	20230601	151800	310333050	9520	9520	9520	9520	0
328	20230601	151700	310333050	9520	9510	9520	9510	6
329	20230601	151600	310275980	9510	9510	9510	9510	0
330	20230601	151500	310275980	9510	9510	9510	9510	0
331	20230601	151400	310275980	9510	9510	9510	9510	7
332	20230601	151300	310209410	9510	9510	9510	9510	0
333	20230601	151200	310209410	9510	9510	9510	9510	0
334	20230601	151100	310209410	9510	9510	9510	9510	6
335	20230601	151000	310152350	9520	9520	9520	9510	39
336	20230601	150900	309781350	9520	9520	9520	9520	55
337	20230601	150800	309257750	9520	9520	9520	9520	3
338	20230601	150700	309229190	9520	9520	9520	9520	2
339	20230601	150600	309210150	9520	9520	9520	9520	6
340	20230601	150500	309153030	9510	9510	9510	9510	0
341	20230601	150400	309153030	9510	9520	9520	9510	37
342	20230601	150300	308801150	9510	9510	9510	9510	0
343	20230601	150200	308801150	9510	9510	9510	9510	0
344	20230601	150100	308801150	9510	9510	9510	9510	6
345	20230601	150000	308744090	9510	9510	9510	9510	0
346	20230601	145900	308744090	9510	9510	9510	9510	0
347	20230601	145800	308744090	9510	9510	9510	9510	0
348	20230601	145700	308744090	9510	9510	9510	9510	0
349	20230601	145600	308744090	9510	9510	9510	9510	1
350	20230601	145500	308734580	9510	9510	9510	9510	100
351	20230601	145400	307783580	9510	9510	9510	9510	0
352	20230601	145300	307783580	9510	9510	9510	9510	0
353	20230601	145200	307783580	9510	9510	9510	9510	0
354	20230601	145100	307783580	9510	9520	9520	9510	3298
355	20230601	145000	276418960	9520	9520	9520	9520	407
356	20230601	144900	272544320	9520	9520	9520	9520	0
357	20230601	144800	272544320	9520	9520	9520	9520	22
358	20230601	144700	272334880	9520	9520	9520	9520	5
359	20230601	144600	272287280	9520	9520	9520	9520	0
360	20230601	144500	272287280	9520	9520	9520	9520	0
361	20230601	144400	272287280	9520	9520	9520	9520	5
362	20230601	144300	272239680	9530	9520	9530	9520	8
363	20230601	144200	272163490	9520	9520	9520	9520	5
364	20230601	144100	272115890	9530	9520	9530	9520	57
365	20230601	144000	271572730	9520	9520	9520	9520	5
366	20230601	143900	271525130	9520	9520	9520	9520	5
367	20230601	143800	271477530	9520	9520	9520	9520	109
368	20230601	143700	270439850	9520	9520	9520	9520	5
369	20230601	143600	270392250	9520	9520	9520	9520	5
370	20230601	143500	270344650	9520	9520	9520	9520	105
371	20230601	143400	269345050	9520	9520	9520	9520	0
372	20230601	143300	269345050	9520	9520	9520	9520	5
373	20230601	143200	269297450	9530	9520	9530	9520	6
374	20230601	143100	269240320	9520	9520	9520	9520	5
375	20230601	143000	269192720	9520	9520	9520	9520	780
376	20230601	142900	261767120	9520	9520	9520	9520	5
377	20230601	142800	261719520	9530	9530	9530	9530	0
378	20230601	142700	261719520	9530	9530	9530	9530	0
379	20230601	142600	261719520	9530	9530	9530	9530	4
380	20230601	142500	261681400	9520	9520	9520	9520	0
381	20230601	142400	261681400	9520	9520	9520	9520	0
382	20230601	142300	261681400	9520	9520	9520	9520	25
383	20230601	142200	261443400	9520	9520	9520	9520	1
384	20230601	142100	261433880	9520	9520	9520	9520	0
385	20230601	142000	261433880	9520	9520	9520	9520	5
386	20230601	141900	261386280	9520	9520	9520	9520	0
387	20230601	141800	261386280	9520	9530	9530	9520	18
388	20230601	141700	261214860	9520	9520	9520	9520	5
389	20230601	141600	261167260	9520	9520	9520	9520	0
390	20230601	141500	261167260	9520	9520	9520	9520	0
391	20230601	141400	261167260	9520	9520	9520	9520	5
392	20230601	141300	261119660	9520	9520	9520	9520	0
393	20230601	141200	261119660	9520	9520	9520	9520	0
394	20230601	141100	261119660	9520	9520	9520	9520	6
395	20230601	141000	261062540	9520	9520	9520	9520	0
396	20230601	140900	261062540	9520	9520	9520	9520	0
397	20230601	140800	261062540	9520	9520	9520	9520	6
398	20230601	140700	261005420	9520	9520	9520	9520	0
399	20230601	140600	261005420	9520	9520	9520	9520	0
400	20230601	140500	261005420	9520	9520	9520	9520	0
401	20230601	140400	261005420	9520	9520	9520	9520	6
402	20230601	140300	260948300	9520	9520	9520	9520	0
403	20230601	140200	260948300	9520	9520	9520	9520	0
404	20230601	140100	260948300	9520	9520	9520	9520	20
405	20230601	140000	260757900	9520	9520	9520	9520	0
406	20230601	135900	260757900	9520	9520	9520	9520	0
407	20230601	135800	260757900	9520	9520	9520	9520	6
408	20230601	135700	260700780	9520	9520	9520	9520	0
409	20230601	135600	260700780	9520	9520	9520	9520	0
410	20230601	135500	260700780	9520	9520	9520	9520	6
411	20230601	135400	260643660	9520	9520	9520	9520	25
412	20230601	135300	260405660	9520	9520	9520	9520	8
413	20230601	135200	260329500	9520	9520	9520	9520	6
414	20230601	135100	260272380	9520	9520	9520	9520	6
415	20230601	135000	260215260	9520	9520	9520	9520	0
416	20230601	134900	260215260	9520	9520	9520	9520	50
417	20230601	134800	259739260	9520	9520	9520	9520	54
418	20230601	134700	259225180	9520	9520	9520	9520	50
419	20230601	134600	258749180	9530	9530	9530	9530	0
420	20230601	134500	258749180	9530	9530	9530	9530	10
421	20230601	134400	258653880	9530	9530	9530	9530	10
422	20230601	134300	258558580	9530	9530	9530	9530	0
423	20230601	134200	258558580	9530	9530	9530	9530	0
424	20230601	134100	258558580	9530	9530	9530	9530	0
425	20230601	134000	258558580	9530	9530	9530	9530	0
426	20230601	133900	258558580	9530	9530	9530	9530	1
427	20230601	133800	258549050	9530	9530	9530	9530	0
428	20230601	133700	258549050	9530	9530	9530	9530	6
429	20230601	133600	258491870	9530	9530	9530	9530	2
430	20230601	133500	258472810	9530	9530	9530	9530	0
431	20230601	133400	258472810	9530	9530	9530	9530	1
432	20230601	133300	258463280	9530	9530	9530	9530	23
433	20230601	133200	258244090	9530	9530	9530	9530	0
434	20230601	133100	258244090	9530	9530	9530	9530	0
435	20230601	133000	258244090	9530	9530	9530	9530	3
436	20230601	132900	258215500	9530	9530	9530	9530	51
437	20230601	132800	257729470	9520	9520	9520	9520	1
438	20230601	132700	257719950	9520	9520	9520	9520	3538
439	20230601	132600	224038190	9510	9510	9510	9510	409
440	20230601	132500	220148600	9520	9520	9520	9520	0
441	20230601	132400	220148600	9520	9520	9520	9520	4
442	20230601	132300	220110520	9520	9520	9520	9520	10
443	20230601	132200	220015320	9520	9520	9520	9520	0
444	20230601	132100	220015320	9520	9520	9520	9520	0
445	20230601	132000	220015320	9520	9520	9520	9520	11
446	20230601	131900	219910600	9520	9520	9520	9520	2
447	20230601	131800	219891560	9520	9520	9520	9520	1
448	20230601	131700	219882040	9510	9510	9510	9510	0
449	20230601	131600	219882040	9510	9520	9520	9510	1003
450	20230601	131500	210339400	9520	9520	9520	9520	100
451	20230601	131400	209387400	9520	9520	9520	9520	53
452	20230601	131300	208882840	9510	9510	9510	9510	0
453	20230601	131200	208882840	9510	9510	9510	9510	230
454	20230601	131100	206695540	9510	9510	9510	9510	20
455	20230601	131000	206505340	9510	9510	9510	9510	52
456	20230601	130900	206010820	9510	9520	9520	9510	156
457	20230601	130800	204527250	9510	9510	9510	9510	0
458	20230601	130700	204527250	9510	9510	9510	9510	0
459	20230601	130600	204527250	9510	9510	9510	9510	10
460	20230601	130500	204432150	9510	9510	9510	9510	21
461	20230601	130400	204232440	9510	9510	9510	9510	0
462	20230601	130300	204232440	9510	9510	9510	9510	100
463	20230601	130200	203281440	9520	9520	9520	9520	284
464	20230601	130100	200577760	9520	9520	9520	9520	1
465	20230601	130000	200568240	9520	9510	9520	9510	128
466	20230601	125900	199350930	9510	9510	9510	9510	0
467	20230601	125800	199350930	9510	9510	9510	9510	0
468	20230601	125700	199350930	9510	9510	9510	9510	0
469	20230601	125600	199350930	9510	9520	9520	9510	62
470	20230601	125500	198761190	9520	9520	9520	9520	0
471	20230601	125400	198761190	9520	9520	9520	9520	0
472	20230601	125300	198761190	9520	9520	9520	9520	0
473	20230601	125200	198761190	9520	9520	9520	9520	5
474	20230601	125100	198713590	9520	9520	9520	9520	0
475	20230601	125000	198713590	9520	9520	9520	9520	63
476	20230601	124900	198113830	9520	9520	9520	9520	20
477	20230601	124800	197923430	9520	9520	9520	9520	10
478	20230601	124700	197828230	9520	9520	9520	9520	0
479	20230601	124600	197828230	9520	9520	9520	9520	80
480	20230601	124500	197066630	9520	9520	9520	9520	0
481	20230601	124400	197066630	9520	9520	9520	9520	2
482	20230601	124300	197047590	9520	9520	9520	9520	37
483	20230601	124200	196695350	9520	9520	9520	9520	0
484	20230601	124100	196695350	9520	9520	9520	9520	10
485	20230601	124000	196600150	9520	9520	9520	9520	10
486	20230601	123900	196504950	9520	9520	9520	9520	0
487	20230601	123800	196504950	9520	9520	9520	9520	2
488	20230601	123700	196485910	9520	9520	9520	9520	76
489	20230601	123600	195762390	9520	9520	9520	9520	0
490	20230601	123500	195762390	9520	9530	9530	9520	1097
491	20230601	123400	185318940	9530	9530	9530	9530	5
492	20230601	123300	185271290	9530	9530	9530	9530	23
493	20230601	123200	185052100	9530	9530	9530	9530	1
494	20230601	123100	185042570	9530	9530	9530	9530	0
495	20230601	123000	185042570	9530	9530	9530	9530	6
496	20230601	122900	184985390	9530	9530	9530	9530	0
497	20230601	122800	184985390	9530	9530	9530	9530	37
498	20230601	122700	184632780	9530	9530	9530	9530	1003
499	20230601	122600	175074190	9530	9530	9530	9530	6
500	20230601	122500	175017010	9530	9530	9530	9530	60
501	20230601	122400	174445210	9540	9540	9540	9540	0
502	20230601	122300	174445210	9540	9540	9540	9540	0
503	20230601	122200	174445210	9540	9540	9540	9540	0
504	20230601	122100	174445210	9540	9540	9540	9540	4
505	20230601	122000	174407050	9540	9540	9540	9540	0
506	20230601	121900	174407050	9540	9540	9540	9540	0
507	20230601	121800	174407050	9540	9540	9540	9540	2
508	20230601	121700	174387970	9540	9540	9540	9540	0
509	20230601	121600	174387970	9540	9540	9540	9540	0
510	20230601	121500	174387970	9540	9540	9540	9540	5
511	20230601	121400	174340270	9540	9540	9540	9540	5
512	20230601	121300	174292570	9530	9540	9540	9530	17
513	20230601	121200	174130410	9540	9540	9540	9540	0
514	20230601	121100	174130410	9540	9540	9540	9540	0
515	20230601	121000	174130410	9540	9540	9540	9540	3
516	20230601	120900	174101790	9530	9530	9530	9530	0
517	20230601	120800	174101790	9530	9530	9530	9530	0
518	20230601	120700	174101790	9530	9530	9530	9530	3
519	20230601	120600	174073200	9540	9540	9540	9540	3
520	20230601	120500	174044580	9540	9540	9540	9540	26
521	20230601	120400	173796540	9540	9540	9540	9540	123
522	20230601	120300	172623120	9540	9540	9540	9540	0
523	20230601	120200	172623120	9540	9540	9540	9540	27
524	20230601	120100	172365540	9540	9540	9540	9540	125
525	20230601	120000	171173040	9540	9540	9540	9540	0
526	20230601	115900	171173040	9540	9540	9540	9540	1
527	20230601	115800	171163500	9540	9540	9540	9540	2
528	20230601	115700	171144420	9540	9540	9540	9540	0
529	20230601	115600	171144420	9540	9540	9540	9540	5
530	20230601	115500	171096720	9540	9540	9540	9540	0
531	20230601	115400	171096720	9540	9540	9540	9540	0
532	20230601	115300	171096720	9540	9540	9540	9540	4
533	20230601	115200	171058560	9540	9540	9540	9540	0
534	20230601	115100	171058560	9540	9540	9540	9540	1
535	20230601	115000	171049020	9540	9540	9540	9540	2
536	20230601	114900	171029940	9540	9540	9540	9540	5
537	20230601	114800	170982240	9540	9540	9540	9540	31
538	20230601	114700	170686500	9540	9540	9540	9540	0
539	20230601	114600	170686500	9540	9540	9540	9540	23
540	20230601	114500	170467080	9530	9530	9530	9530	0
541	20230601	114400	170467080	9530	9530	9530	9530	0
542	20230601	114300	170467080	9530	9530	9530	9530	0
543	20230601	114200	170467080	9530	9530	9530	9530	1
544	20230601	114100	170457550	9540	9540	9540	9540	0
545	20230601	114000	170457550	9540	9540	9540	9540	0
546	20230601	113900	170457550	9540	9540	9540	9540	0
547	20230601	113800	170457550	9540	9540	9540	9540	0
548	20230601	113700	170457550	9540	9540	9540	9540	0
549	20230601	113600	170457550	9540	9540	9540	9540	1
550	20230601	113500	170448010	9540	9540	9540	9540	66
551	20230601	113400	169818370	9540	9540	9540	9540	0
552	20230601	113300	169818370	9540	9540	9540	9540	3
553	20230601	113200	169789750	9540	9540	9540	9540	0
554	20230601	113100	169789750	9540	9540	9540	9540	7
555	20230601	113000	169722970	9540	9540	9540	9540	1
556	20230601	112900	169713430	9540	9540	9540	9540	0
557	20230601	112800	169713430	9540	9540	9540	9540	0
558	20230601	112700	169713430	9540	9540	9540	9540	0
559	20230601	112600	169713430	9540	9540	9540	9540	50
560	20230601	112500	169236430	9540	9540	9540	9540	0
561	20230601	112400	169236430	9540	9540	9540	9540	0
562	20230601	112300	169236430	9540	9540	9540	9540	0
563	20230601	112200	169236430	9540	9540	9540	9540	200
564	20230601	112100	167328430	9540	9540	9540	9540	0
565	20230601	112000	167328430	9540	9540	9540	9540	0
566	20230601	111900	167328430	9540	9540	9540	9540	0
567	20230601	111800	167328430	9540	9540	9540	9540	53
568	20230601	111700	166822810	9540	9540	9540	9540	150
569	20230601	111600	165391810	9530	9530	9530	9530	10
570	20230601	111500	165296510	9530	9530	9530	9530	37
571	20230601	111400	164943900	9540	9540	9540	9540	0
572	20230601	111300	164943900	9540	9540	9540	9540	5
573	20230601	111200	164896200	9540	9540	9540	9540	5
574	20230601	111100	164848500	9540	9540	9540	9540	5
575	20230601	111000	164800800	9540	9540	9540	9540	0
576	20230601	110900	164800800	9540	9540	9540	9540	0
577	20230601	110800	164800800	9540	9540	9540	9540	0
578	20230601	110700	164800800	9540	9540	9540	9540	0
579	20230601	110600	164800800	9540	9540	9540	9540	100
580	20230601	110500	163846800	9520	9520	9520	9520	0
581	20230601	110400	163846800	9520	9520	9520	9520	0
582	20230601	110300	163846800	9520	9520	9520	9520	15
583	20230601	110200	163704000	9520	9520	9520	9520	0
584	20230601	110100	163704000	9520	9530	9530	9520	100
585	20230601	110000	162751980	9520	9520	9520	9520	0
586	20230601	105900	162751980	9520	9520	9520	9520	0
587	20230601	105800	162751980	9520	9520	9520	9520	0
588	20230601	105700	162751980	9520	9520	9520	9520	0
589	20230601	105600	162751980	9520	9540	9540	9520	270
590	20230601	105500	160179630	9540	9540	9540	9540	0
591	20230601	105400	160179630	9540	9540	9540	9540	4
592	20230601	105300	160141470	9540	9540	9540	9540	0
593	20230601	105200	160141470	9540	9540	9540	9540	1
594	20230601	105100	160131930	9520	9530	9530	9520	200
595	20230601	105000	158227280	9540	9540	9540	9540	12
596	20230601	104900	158112800	9540	9540	9540	9540	35
597	20230601	104800	157778900	9540	9540	9540	9540	10
598	20230601	104700	157683500	9540	9540	9540	9540	22
599	20230601	104600	157473620	9540	9540	9540	9540	7
600	20230601	104500	157406840	9540	9530	9540	9530	307
601	20230601	104400	154481060	9540	9540	9540	9540	0
602	20230601	104300	154481060	9540	9540	9540	9540	10
603	20230601	104200	154385660	9540	9540	9540	9540	7206
604	20230601	104100	85640420	9540	9540	9540	9540	0
605	20230601	104000	85640420	9540	9540	9540	9540	0
606	20230601	103900	85640420	9540	9540	9540	9540	0
607	20230601	103800	85640420	9540	9530	9540	9530	318
608	20230601	103700	82609870	9530	9530	9530	9530	71
609	20230601	103600	81933240	9530	9530	9530	9530	103
610	20230601	103500	80951650	9530	9530	9530	9530	3
611	20230601	103400	80923060	9530	9530	9530	9530	0
612	20230601	103300	80923060	9530	9530	9530	9530	4
613	20230601	103200	80884940	9530	9530	9530	9530	387
614	20230601	103100	77196830	9530	9520	9530	9520	1455
615	20230601	103000	63333750	9520	9520	9520	9520	253
616	20230601	102900	60925190	9520	9520	9520	9520	0
617	20230601	102800	60925190	9520	9520	9520	9520	70
618	20230601	102700	60258790	9520	9520	9520	9520	0
619	20230601	102600	60258790	9520	9520	9520	9520	0
620	20230601	102500	60258790	9520	9520	9520	9520	10
621	20230601	102400	60163590	9530	9530	9530	9530	1
622	20230601	102300	60154060	9530	9530	9530	9530	18
623	20230601	102200	59982520	9530	9530	9530	9530	0
624	20230601	102100	59982520	9530	9530	9530	9530	0
625	20230601	102000	59982520	9530	9530	9530	9530	100
626	20230601	101900	59029520	9530	9530	9530	9530	100
627	20230601	101800	58076520	9530	9530	9530	9530	100
628	20230601	101700	57123520	9530	9530	9530	9530	6
629	20230601	101600	57066340	9530	9530	9530	9530	1
630	20230601	101500	57056810	9530	9530	9530	9530	7
631	20230601	101400	56990100	9520	9520	9520	9520	0
632	20230601	101300	56990100	9520	9520	9520	9520	30
633	20230601	101200	56704500	9520	9520	9520	9520	50
634	20230601	101100	56228500	9520	9520	9520	9520	0
635	20230601	101000	56228500	9520	9520	9520	9520	0
636	20230601	100900	56228500	9520	9520	9520	9520	0
637	20230601	100800	56228500	9520	9520	9520	9520	0
638	20230601	100700	56228500	9520	9520	9520	9520	0
639	20230601	100600	56228500	9520	9520	9520	9520	50
640	20230601	100500	55752500	9520	9520	9520	9520	16
641	20230601	100400	55600180	9520	9520	9520	9520	0
642	20230601	100300	55600180	9520	9520	9520	9520	1
643	20230601	100200	55590660	9520	9520	9520	9520	0
644	20230601	100100	55590660	9520	9520	9520	9520	593
645	20230601	100000	49945300	9520	9530	9530	9520	101
646	20230601	095900	48983770	9530	9530	9530	9530	1
647	20230601	095800	48974240	9530	9530	9530	9530	100
648	20230601	095700	48021240	9530	9530	9530	9530	0
649	20230601	095600	48021240	9530	9520	9530	9520	41
650	20230601	095500	47630610	9530	9530	9530	9530	1
651	20230601	095400	47621080	9530	9530	9530	9530	0
652	20230601	095300	47621080	9530	9530	9530	9530	0
653	20230601	095200	47621080	9530	9530	9530	9530	10
654	20230601	095100	47525780	9530	9530	9530	9530	0
655	20230601	095000	47525780	9530	9530	9530	9530	1
656	20230601	094900	47516250	9530	9530	9530	9530	1
657	20230601	094800	47506720	9520	9520	9520	9520	0
658	20230601	094700	47506720	9520	9520	9520	9520	0
659	20230601	094600	47506720	9520	9520	9520	9520	601
660	20230601	094500	41785200	9540	9540	9540	9540	1
661	20230601	094400	41775660	9510	9510	9510	9510	0
662	20230601	094300	41775660	9510	9510	9510	9510	0
663	20230601	094200	41775660	9510	9530	9530	9510	845
664	20230601	094100	33734890	9530	9550	9550	9530	575
665	20230601	094000	28254820	9540	9550	9550	9540	94
666	20230601	093900	27357760	9540	9550	9550	9540	822
667	20230601	093800	19515660	9550	9550	9550	9550	0
668	20230601	093700	19515660	9550	9550	9550	9550	1
669	20230601	093600	19506110	9550	9550	9550	9540	22
670	20230601	093500	19296180	9550	9550	9550	9550	61
671	20230601	093400	18713630	9550	9550	9550	9550	31
672	20230601	093300	18417580	9550	9550	9550	9550	1
673	20230601	093200	18408030	9550	9550	9550	9550	45
674	20230601	093100	17978280	9550	9550	9550	9550	0
675	20230601	093000	17978280	9550	9550	9550	9550	5
676	20230601	092900	17930530	9550	9550	9550	9550	0
677	20230601	092800	17930530	9550	9540	9550	9540	30
678	20230601	092700	17644130	9540	9540	9540	9540	121
679	20230601	092600	16489790	9550	9550	9550	9550	0
680	20230601	092500	16489790	9550	9550	9550	9550	1
681	20230601	092400	16480240	9550	9550	9550	9550	2
682	20230601	092300	16461140	9550	9550	9550	9550	1
683	20230601	092200	16451590	9550	9550	9550	9550	8
684	20230601	092100	16375190	9550	9540	9550	9540	51
685	20230601	092000	15888640	9540	9540	9540	9540	0
686	20230601	091900	15888640	9540	9550	9550	9540	167
687	20230601	091800	14295430	9550	9550	9550	9550	200
688	20230601	091700	12385430	9550	9550	9550	9550	2
689	20230601	091600	12366330	9540	9550	9550	9540	783
690	20230601	091500	4890680	9550	9550	9550	9550	1
691	20230601	091400	4881130	9550	9550	9550	9550	0
692	20230601	091300	4881130	9550	9550	9550	9550	0
693	20230601	091200	4881130	9550	9550	9550	9550	47
694	20230601	091100	4432280	9570	9570	9570	9570	0
695	20230601	091000	4432280	9570	9570	9570	9570	165
696	20230601	090900	2853230	9570	9570	9570	9570	0
697	20230601	090800	2853230	9570	9570	9570	9570	10
698	20230601	090700	2757530	9580	9580	9580	9580	1
699	20230601	090600	2747950	9550	9550	9550	9550	1
700	20230601	090500	2738400	9550	9550	9550	9550	1
701	20230601	090400	2728850	9580	9580	9580	9580	8
702	20230601	090300	2652210	9590	9590	9590	9590	1
703	20230601	090200	2642620	9540	9540	9540	9540	87
704	20230601	090100	1812640	9560	9560	9560	9560	33
705	20230601	090000	1497160	9590	9600	9600	9590	156