KissMeData/054800/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203800	23982650	13440	13440	13440	13440	41
3	20230602	203700	23982650	13440	13440	13440	13440	0
4	20230602	203600	23982650	13440	13440	13440	13440	0
5	20230602	203500	23982650	13440	13440	13440	13440	0
6	20230602	203400	23982650	13440	13440	13440	13440	0
7	20230602	203300	23982650	13440	13440	13440	13440	0
8	20230602	203200	23982650	13440	13440	13440	13440	0
9	20230602	203100	23982650	13440	13440	13440	13440	0
10	20230602	203000	23982650	13440	13440	13440	13440	0
11	20230602	202900	23982650	13440	13440	13440	13440	0
12	20230602	202800	23982650	13440	13440	13440	13440	0
13	20230602	202700	23982650	13440	13440	13440	13440	0
14	20230602	202600	23982650	13440	13440	13440	13440	0
15	20230602	202500	23982650	13440	13440	13440	13440	0
16	20230602	202400	23982650	13440	13440	13440	13440	0
17	20230602	202300	23982650	13440	13440	13440	13440	0
18	20230602	202200	23982650	13440	13440	13440	13440	0
19	20230602	202100	23982650	13440	13440	13440	13440	0
20	20230602	202000	23982650	13440	13440	13440	13440	0
21	20230602	201900	23982650	13440	13440	13440	13440	0
22	20230602	201800	23982650	13440	13440	13440	13440	0
23	20230602	201700	23982650	13440	13440	13440	13440	0
24	20230602	201600	23982650	13440	13440	13440	13440	0
25	20230602	201500	23982650	13440	13440	13440	13440	0
26	20230602	201400	23982650	13440	13440	13440	13440	0
27	20230602	201300	23982650	13440	13440	13440	13440	0
28	20230602	201200	23982650	13440	13440	13440	13440	0
29	20230602	201100	23982650	13440	13440	13440	13440	0
30	20230602	201000	23982650	13440	13440	13440	13440	0
31	20230602	200900	23982650	13440	13440	13440	13440	0
32	20230602	200800	23982650	13440	13440	13440	13440	41
33	20230602	200700	23982650	13440	13440	13440	13440	0
34	20230602	200600	23982650	13440	13440	13440	13440	0
35	20230602	200500	23982650	13440	13440	13440	13440	0
36	20230602	200400	23982650	13440	13440	13440	13440	0
37	20230602	200300	23982650	13440	13440	13440	13440	0
38	20230602	200200	23982650	13440	13440	13440	13440	0
39	20230602	200100	23982650	13440	13440	13440	13440	0
40	20230602	200000	23982650	13440	13440	13440	13440	0
41	20230602	195900	23982650	13440	13440	13440	13440	0
42	20230602	195800	23982650	13440	13440	13440	13440	0
43	20230602	195700	23982650	13440	13440	13440	13440	0
44	20230602	195600	23982650	13440	13440	13440	13440	0
45	20230602	195500	23982650	13440	13440	13440	13440	0
46	20230602	195400	23982650	13440	13440	13440	13440	0
47	20230602	195300	23982650	13440	13440	13440	13440	0
48	20230602	195200	23982650	13440	13440	13440	13440	0
49	20230602	195100	23982650	13440	13440	13440	13440	0
50	20230602	195000	23982650	13440	13440	13440	13440	0
51	20230602	194900	23982650	13440	13440	13440	13440	0
52	20230602	194800	23982650	13440	13440	13440	13440	0
53	20230602	194700	23982650	13440	13440	13440	13440	0
54	20230602	194600	23982650	13440	13440	13440	13440	0
55	20230602	194500	23982650	13440	13440	13440	13440	0
56	20230602	194400	23982650	13440	13440	13440	13440	0
57	20230602	194300	23982650	13440	13440	13440	13440	0
58	20230602	194200	23982650	13440	13440	13440	13440	0
59	20230602	194100	23982650	13440	13440	13440	13440	0
60	20230602	194000	23982650	13440	13440	13440	13440	0
61	20230602	193900	23982650	13440	13440	13440	13440	0
62	20230602	193800	23982650	13440	13440	13440	13440	41
63	20230602	193700	23982650	13440	13440	13440	13440	0
64	20230602	193600	23982650	13440	13440	13440	13440	0
65	20230602	193500	23982650	13440	13440	13440	13440	0
66	20230602	193400	23982650	13440	13440	13440	13440	0
67	20230602	193300	23982650	13440	13440	13440	13440	0
68	20230602	193200	23982650	13440	13440	13440	13440	0
69	20230602	193100	23982650	13440	13440	13440	13440	0
70	20230602	193000	23982650	13440	13440	13440	13440	0
71	20230602	192900	23982650	13440	13440	13440	13440	0
72	20230602	192800	23982650	13440	13440	13440	13440	0
73	20230602	192700	23982650	13440	13440	13440	13440	0
74	20230602	192600	23982650	13440	13440	13440	13440	0
75	20230602	192500	23982650	13440	13440	13440	13440	0
76	20230602	192400	23982650	13440	13440	13440	13440	0
77	20230602	192300	23982650	13440	13440	13440	13440	0
78	20230602	192200	23982650	13440	13440	13440	13440	0
79	20230602	192100	23982650	13440	13440	13440	13440	0
80	20230602	192000	23982650	13440	13440	13440	13440	0
81	20230602	191900	23982650	13440	13440	13440	13440	0
82	20230602	191800	23982650	13440	13440	13440	13440	0
83	20230602	191700	23982650	13440	13440	13440	13440	0
84	20230602	191600	23982650	13440	13440	13440	13440	0
85	20230602	191500	23982650	13440	13440	13440	13440	0
86	20230602	191400	23982650	13440	13440	13440	13440	0
87	20230602	191300	23982650	13440	13440	13440	13440	0
88	20230602	191200	23982650	13440	13440	13440	13440	0
89	20230602	191100	23982650	13440	13440	13440	13440	0
90	20230602	191000	23982650	13440	13440	13440	13440	0
91	20230602	190900	23982650	13440	13440	13440	13440	0
92	20230602	190800	23982650	13440	13440	13440	13440	41
93	20230602	190700	23982650	13440	13440	13440	13440	0
94	20230602	190600	23982650	13440	13440	13440	13440	0
95	20230602	190500	23982650	13440	13440	13440	13440	0
96	20230602	190400	23982650	13440	13440	13440	13440	0
97	20230602	190300	23982650	13440	13440	13440	13440	0
98	20230602	190200	23982650	13440	13440	13440	13440	0
99	20230602	190100	23982650	13440	13440	13440	13440	0
100	20230602	190000	23982650	13440	13440	13440	13440	0
101	20230602	185900	23982650	13440	13440	13440	13440	0
102	20230602	185800	23982650	13440	13440	13440	13440	0
103	20230602	185700	23982650	13440	13440	13440	13440	0
104	20230602	185600	23982650	13440	13440	13440	13440	0
105	20230602	185500	23982650	13440	13440	13440	13440	0
106	20230602	185400	23982650	13440	13440	13440	13440	0
107	20230602	185300	23982650	13440	13440	13440	13440	0
108	20230602	185200	23982650	13440	13440	13440	13440	0
109	20230602	185100	23982650	13440	13440	13440	13440	0
110	20230602	185000	23982650	13440	13440	13440	13440	0
111	20230602	184900	23982650	13440	13440	13440	13440	0
112	20230602	184800	23982650	13440	13440	13440	13440	0
113	20230602	184700	23982650	13440	13440	13440	13440	0
114	20230602	184600	23982650	13440	13440	13440	13440	0
115	20230602	184500	23982650	13440	13440	13440	13440	0
116	20230602	184400	23982650	13440	13440	13440	13440	0
117	20230602	184300	23982650	13440	13440	13440	13440	0
118	20230602	184200	23982650	13440	13440	13440	13440	0
119	20230602	184100	23982650	13440	13440	13440	13440	0
120	20230602	184000	23982650	13440	13440	13440	13440	0
121	20230602	183900	23982650	13440	13440	13440	13440	0
122	20230602	183800	23982650	13440	13440	13440	13440	41
123	20230602	183700	23982650	13440	13440	13440	13440	0
124	20230602	183600	23982650	13440	13440	13440	13440	0
125	20230602	183500	23982650	13440	13440	13440	13440	0
126	20230602	183400	23982650	13440	13440	13440	13440	0
127	20230602	183300	23982650	13440	13440	13440	13440	0
128	20230602	183200	23982650	13440	13440	13440	13440	0
129	20230602	183100	23982650	13440	13440	13440	13440	0
130	20230602	183000	23982650	13440	13440	13440	13440	0
131	20230602	182900	23982650	13440	13440	13440	13440	0
132	20230602	182800	23982650	13440	13440	13440	13440	0
133	20230602	182700	23982650	13440	13440	13440	13440	0
134	20230602	182600	23982650	13440	13440	13440	13440	0
135	20230602	182500	23982650	13440	13440	13440	13440	0
136	20230602	182400	23982650	13440	13440	13440	13440	0
137	20230602	182300	23982650	13440	13440	13440	13440	0
138	20230602	182200	23982650	13440	13440	13440	13440	0
139	20230602	182100	23982650	13440	13440	13440	13440	0
140	20230602	182000	23982650	13440	13440	13440	13440	0
141	20230602	181900	23982650	13440	13440	13440	13440	0
142	20230602	181800	23982650	13440	13440	13440	13440	0
143	20230602	181700	23982650	13440	13440	13440	13440	0
144	20230602	181600	23982650	13440	13440	13440	13440	0
145	20230602	181500	23982650	13440	13440	13440	13440	0
146	20230602	181400	23982650	13440	13440	13440	13440	0
147	20230602	181300	23982650	13440	13440	13440	13440	0
148	20230602	181200	23982650	13440	13440	13440	13440	0
149	20230602	181100	23982650	13440	13440	13440	13440	0
150	20230602	181000	23982650	13440	13440	13440	13440	0
151	20230602	180900	23982650	13440	13440	13440	13440	0
152	20230602	180800	23982650	13440	13440	13440	13440	41
153	20230602	180700	23982650	13440	13440	13440	13440	0
154	20230602	180600	23982650	13440	13440	13440	13440	0
155	20230602	180500	23982650	13440	13440	13440	13440	0
156	20230602	180400	23982650	13440	13440	13440	13440	0
157	20230602	180300	23982650	13440	13440	13440	13440	0
158	20230602	180200	23982650	13440	13440	13440	13440	0
159	20230602	180100	23982650	13440	13440	13440	13440	0
160	20230602	180000	23982650	13440	13440	13440	13440	0
161	20230602	175900	23982650	13440	13440	13440	13440	0
162	20230602	175800	23982650	13440	13440	13440	13440	0
163	20230602	175700	23982650	13440	13440	13440	13440	0
164	20230602	175600	23982650	13440	13440	13440	13440	0
165	20230602	175500	23982650	13440	13440	13440	13440	0
166	20230602	175400	23982650	13440	13440	13440	13440	0
167	20230602	175300	23982650	13440	13440	13440	13440	0
168	20230602	175200	23982650	13440	13440	13440	13440	0
169	20230602	175100	23982650	13440	13440	13440	13440	0
170	20230602	175000	23982650	13440	13440	13440	13440	0
171	20230602	174900	23982650	13440	13440	13440	13440	0
172	20230602	174800	23982650	13440	13440	13440	13440	0
173	20230602	174700	23982650	13440	13440	13440	13440	0
174	20230602	174600	23982650	13440	13440	13440	13440	0
175	20230602	174500	23982650	13440	13440	13440	13440	0
176	20230602	174400	23982650	13440	13440	13440	13440	0
177	20230602	174300	23982650	13440	13440	13440	13440	0
178	20230602	174200	23982650	13440	13440	13440	13440	0
179	20230602	174100	23982650	13440	13440	13440	13440	0
180	20230602	174000	23982650	13440	13440	13440	13440	0
181	20230602	173900	23982650	13440	13440	13440	13440	0
182	20230602	173800	23982650	13440	13440	13440	13440	41
183	20230602	173700	23982650	13440	13440	13440	13440	0
184	20230602	173600	23982650	13440	13440	13440	13440	0
185	20230602	173500	23982650	13440	13440	13440	13440	0
186	20230602	173400	23982650	13440	13440	13440	13440	0
187	20230602	173300	23982650	13440	13440	13440	13440	0
188	20230602	173200	23982650	13440	13440	13440	13440	0
189	20230602	173100	23982650	13440	13440	13440	13440	0
190	20230602	173000	23982650	13440	13440	13440	13440	0
191	20230602	172900	23982650	13440	13440	13440	13440	0
192	20230602	172800	23982650	13440	13440	13440	13440	0
193	20230602	172700	23982650	13440	13440	13440	13440	0
194	20230602	172600	23982650	13440	13440	13440	13440	0
195	20230602	172500	23982650	13440	13440	13440	13440	0
196	20230602	172400	23982650	13440	13440	13440	13440	0
197	20230602	172300	23982650	13440	13440	13440	13440	0
198	20230602	172200	23982650	13440	13440	13440	13440	0
199	20230602	172100	23982650	13440	13440	13440	13440	0
200	20230602	172000	23982650	13440	13440	13440	13440	0
201	20230602	171900	23982650	13440	13440	13440	13440	0
202	20230602	171800	23982650	13440	13440	13440	13440	0
203	20230602	171700	23982650	13440	13440	13440	13440	0
204	20230602	171600	23982650	13440	13440	13440	13440	0
205	20230602	171500	23982650	13440	13440	13440	13440	0
206	20230602	171400	23982650	13440	13440	13440	13440	0
207	20230602	171300	23982650	13440	13440	13440	13440	0
208	20230602	171200	23982650	13440	13440	13440	13440	0
209	20230602	171100	23982650	13440	13440	13440	13440	0
210	20230602	171000	23982650	13440	13440	13440	13440	0
211	20230602	170900	23982650	13440	13440	13440	13440	0
212	20230602	170800	23982650	13440	13440	13440	13440	41
213	20230602	170700	23982650	13440	13440	13440	13440	0
214	20230602	170600	23982650	13440	13440	13440	13440	0
215	20230602	170500	23982650	13440	13440	13440	13440	0
216	20230602	170400	23982650	13440	13440	13440	13440	0
217	20230602	170300	23982650	13440	13440	13440	13440	0
218	20230602	170200	23982650	13440	13440	13440	13440	0
219	20230602	170100	23982650	13440	13440	13440	13440	0
220	20230602	170000	23982650	13440	13440	13440	13440	0
221	20230602	165900	23982650	13440	13440	13440	13440	0
222	20230602	165800	23982650	13440	13440	13440	13440	0
223	20230602	165700	23982650	13440	13440	13440	13440	0
224	20230602	165600	23982650	13440	13440	13440	13440	0
225	20230602	165500	23982650	13440	13440	13440	13440	0
226	20230602	165400	23982650	13440	13440	13440	13440	0
227	20230602	165300	23982650	13440	13440	13440	13440	0
228	20230602	165200	23982650	13440	13440	13440	13440	0
229	20230602	165100	23982650	13440	13440	13440	13440	0
230	20230602	165000	23982650	13440	13440	13440	13440	0
231	20230602	164900	23982650	13440	13440	13440	13440	0
232	20230602	164800	23982650	13440	13440	13440	13440	0
233	20230602	164700	23982650	13440	13440	13440	13440	0
234	20230602	164600	23982650	13440	13440	13440	13440	0
235	20230602	164500	23982650	13440	13440	13440	13440	0
236	20230602	164400	23982650	13440	13440	13440	13440	0
237	20230602	164300	23982650	13440	13440	13440	13440	0
238	20230602	164200	23982650	13440	13440	13440	13440	0
239	20230602	164100	23982650	13440	13440	13440	13440	0
240	20230602	164000	23982650	13440	13440	13440	13440	0
241	20230602	163900	23982650	13440	13440	13440	13440	0
242	20230602	163800	23982650	13440	13440	13440	13440	41
243	20230602	163700	23982650	13440	13440	13440	13440	0
244	20230602	163600	23982650	13440	13440	13440	13440	0
245	20230602	163500	23982650	13440	13440	13440	13440	0
246	20230602	163400	23982650	13440	13440	13440	13440	0
247	20230602	163300	23982650	13440	13440	13440	13440	0
248	20230602	163200	23982650	13440	13440	13440	13440	0
249	20230602	163100	23982650	13440	13440	13440	13440	0
250	20230602	163000	23982650	13440	13440	13440	13440	0
251	20230602	162900	23982650	13440	13440	13440	13440	0
252	20230602	162800	23982650	13440	13440	13440	13440	0
253	20230602	162700	23982650	13440	13440	13440	13440	0
254	20230602	162600	23982650	13440	13440	13440	13440	0
255	20230602	162500	23982650	13440	13440	13440	13440	0
256	20230602	162400	23982650	13440	13440	13440	13440	0
257	20230602	162300	23982650	13440	13440	13440	13440	0
258	20230602	162200	23982650	13440	13440	13440	13440	0
259	20230602	162100	23982650	13440	13440	13440	13440	0
260	20230602	162000	23982650	13440	13440	13440	13440	0
261	20230602	161900	23982650	13440	13440	13440	13440	0
262	20230602	161800	23982650	13440	13440	13440	13440	0
263	20230602	161700	23982650	13440	13440	13440	13440	0
264	20230602	161600	23982650	13440	13440	13440	13440	0
265	20230602	161500	23982650	13440	13440	13440	13440	0
266	20230602	161400	23982650	13440	13440	13440	13440	0
267	20230602	161300	23982650	13440	13440	13440	13440	0
268	20230602	161200	23982650	13440	13440	13440	13440	0
269	20230602	161100	23982650	13440	13440	13440	13440	0
270	20230602	161000	23982650	13440	13440	13440	13440	0
271	20230602	160900	23982650	13440	13440	13440	13440	0
272	20230602	160800	23982650	13440	13440	13440	13440	41
273	20230602	160700	23982650	13440	13440	13440	13440	0
274	20230602	160600	23982650	13440	13440	13440	13440	0
275	20230602	160500	23982650	13440	13440	13440	13440	0
276	20230602	160400	23982650	13440	13440	13440	13440	0
277	20230602	160300	23982650	13440	13440	13440	13440	0
278	20230602	160200	23982650	13440	13440	13440	13440	0
279	20230602	160100	23982650	13440	13440	13440	13440	0
280	20230602	160000	23982650	13440	13440	13440	13440	0
281	20230602	155900	23982650	13440	13440	13440	13440	0
282	20230602	155800	23982650	13440	13440	13440	13440	0
283	20230602	155700	23982650	13440	13440	13440	13440	0
284	20230602	155600	23982650	13440	13440	13440	13440	0
285	20230602	155500	23982650	13440	13440	13440	13440	0
286	20230602	155400	23982650	13440	13440	13440	13440	0
287	20230602	155300	23982650	13440	13440	13440	13440	0
288	20230602	155200	23982650	13440	13440	13440	13440	0
289	20230602	155100	23982650	13440	13440	13440	13440	0
290	20230602	155000	23982650	13440	13440	13440	13440	0
291	20230602	154900	23982650	13440	13440	13440	13440	0
292	20230602	154800	23982650	13440	13440	13440	13440	0
293	20230602	154700	23982650	13440	13440	13440	13440	0
294	20230602	154600	23982650	13440	13440	13440	13440	0
295	20230602	154500	23982650	13440	13440	13440	13440	0
296	20230602	154400	23982650	13440	13440	13440	13440	0
297	20230602	154300	23982650	13440	13440	13440	13440	0
298	20230602	154200	23982650	13440	13440	13440	13440	0
299	20230602	154100	23982650	13440	13440	13440	13440	0
300	20230602	154000	23982650	13440	13440	13440	13440	0
301	20230602	153900	23982650	13440	13440	13440	13440	0
302	20230602	153800	23982650	13440	13440	13440	13440	41
303	20230602	153700	23982650	13440	13440	13440	13440	0
304	20230602	153600	23982650	13440	13440	13440	13440	0
305	20230602	153500	23982650	13440	13440	13440	13440	0
306	20230602	153400	23982650	13440	13440	13440	13440	0
307	20230602	153300	23982650	13440	13440	13440	13440	0
308	20230602	153200	23982650	13440	13440	13440	13440	0
309	20230602	153100	23982650	13440	13440	13440	13440	0
310	20230602	153000	23982650	13440	13440	13440	13440	41
311	20230602	152900	23431610	13440	13440	13440	13440	0
312	20230602	152800	23431610	13440	13440	13440	13440	0
313	20230602	152700	23431610	13440	13440	13440	13440	0
314	20230602	152600	23431610	13440	13440	13440	13440	0
315	20230602	152500	23431610	13440	13440	13440	13440	0
316	20230602	152400	23431610	13440	13440	13440	13440	0
317	20230602	152300	23431610	13440	13440	13440	13440	0
318	20230602	152200	23431610	13440	13440	13440	13440	0
319	20230602	152100	23431610	13440	13440	13440	13440	0
320	20230602	152000	23431610	13440	13440	13440	13440	0
321	20230602	151900	23431610	13440	13440	13440	13440	0
322	20230602	151800	23431610	13440	13440	13440	13440	0
323	20230602	151700	23431610	13440	13440	13440	13440	0
324	20230602	151600	23431610	13440	13440	13440	13440	0
325	20230602	151500	23431610	13440	13440	13440	13440	0
326	20230602	151400	23431610	13440	13440	13440	13440	0
327	20230602	151300	23431610	13440	13440	13440	13440	0
328	20230602	151200	23431610	13440	13440	13440	13440	0
329	20230602	151100	23431610	13440	13440	13440	13440	0
330	20230602	151000	23431610	13440	13440	13440	13440	1
331	20230602	150900	23418170	13380	13380	13380	13380	0
332	20230602	150800	23418170	13380	13380	13380	13380	5
333	20230602	150700	23351270	13380	13380	13380	13380	0
334	20230602	150600	23351270	13380	13380	13380	13380	0
335	20230602	150500	23351270	13380	13380	13380	13380	0
336	20230602	150400	23351270	13380	13380	13380	13380	0
337	20230602	150300	23351270	13380	13380	13380	13380	0
338	20230602	150200	23351270	13380	13380	13380	13380	0
339	20230602	150100	23351270	13380	13380	13380	13380	0
340	20230602	150000	23351270	13380	13380	13380	13380	0
341	20230602	145900	23351270	13380	13380	13380	13380	0
342	20230602	145800	23351270	13380	13380	13380	13380	0
343	20230602	145700	23351270	13380	13380	13380	13380	0
344	20230602	145600	23351270	13380	13380	13380	13380	0
345	20230602	145500	23351270	13380	13380	13380	13380	0
346	20230602	145400	23351270	13380	13380	13380	13380	0
347	20230602	145300	23351270	13380	13380	13380	13380	0
348	20230602	145200	23351270	13380	13380	13380	13380	0
349	20230602	145100	23351270	13380	13380	13380	13380	0
350	20230602	145000	23351270	13380	13380	13380	13380	0
351	20230602	144900	23351270	13380	13380	13380	13380	0
352	20230602	144800	23351270	13380	13380	13380	13380	0
353	20230602	144700	23351270	13380	13380	13380	13380	0
354	20230602	144600	23351270	13380	13380	13380	13380	0
355	20230602	144500	23351270	13380	13380	13380	13380	0
356	20230602	144400	23351270	13380	13380	13380	13380	0
357	20230602	144300	23351270	13380	13380	13380	13380	0
358	20230602	144200	23351270	13380	13380	13380	13380	0
359	20230602	144100	23351270	13380	13380	13380	13380	0
360	20230602	144000	23351270	13380	13380	13380	13380	30
361	20230602	143900	22949870	13380	13380	13380	13380	0
362	20230602	143800	22949870	13380	13380	13380	13380	0
363	20230602	143700	22949870	13380	13380	13380	13380	0
364	20230602	143600	22949870	13380	13380	13380	13380	0
365	20230602	143500	22949870	13380	13380	13380	13380	0
366	20230602	143400	22949870	13380	13380	13380	13380	0
367	20230602	143300	22949870	13380	13380	13380	13380	0
368	20230602	143200	22949870	13380	13380	13380	13380	0
369	20230602	143100	22949870	13380	13380	13380	13380	0
370	20230602	143000	22949870	13380	13380	13380	13380	4
371	20230602	142900	22896350	13440	13440	13440	13440	0
372	20230602	142800	22896350	13440	13440	13440	13440	0
373	20230602	142700	22896350	13440	13440	13440	13440	0
374	20230602	142600	22896350	13440	13440	13440	13440	0
375	20230602	142500	22896350	13440	13440	13440	13440	0
376	20230602	142400	22896350	13440	13440	13440	13440	0
377	20230602	142300	22896350	13440	13440	13440	13440	0
378	20230602	142200	22896350	13440	13440	13440	13440	0
379	20230602	142100	22896350	13440	13440	13440	13440	0
380	20230602	142000	22896350	13440	13430	13440	13430	14
381	20230602	141900	22708300	13440	13440	13440	13440	0
382	20230602	141800	22708300	13440	13440	13440	13440	0
383	20230602	141700	22708300	13440	13440	13440	13440	0
384	20230602	141600	22708300	13440	13440	13440	13440	0
385	20230602	141500	22708300	13440	13440	13440	13440	0
386	20230602	141400	22708300	13440	13440	13440	13440	0
387	20230602	141300	22708300	13440	13440	13440	13440	0
388	20230602	141200	22708300	13440	13440	13440	13440	0
389	20230602	141100	22708300	13440	13440	13440	13440	0
390	20230602	141000	22708300	13440	13440	13440	13440	0
391	20230602	140900	22708300	13440	13440	13440	13440	0
392	20230602	140800	22708300	13440	13440	13440	13440	0
393	20230602	140700	22708300	13440	13440	13440	13440	0
394	20230602	140600	22708300	13440	13440	13440	13440	0
395	20230602	140500	22708300	13440	13440	13440	13440	0
396	20230602	140400	22708300	13440	13440	13440	13440	0
397	20230602	140300	22708300	13440	13440	13440	13440	0
398	20230602	140200	22708300	13440	13440	13440	13440	0
399	20230602	140100	22708300	13440	13440	13440	13440	0
400	20230602	140000	22708300	13440	13440	13440	13440	0
401	20230602	135900	22708300	13440	13440	13440	13440	0
402	20230602	135800	22708300	13440	13440	13440	13440	0
403	20230602	135700	22708300	13440	13440	13440	13440	0
404	20230602	135600	22708300	13440	13440	13440	13440	0
405	20230602	135500	22708300	13440	13440	13440	13440	0
406	20230602	135400	22708300	13440	13440	13440	13440	0
407	20230602	135300	22708300	13440	13440	13440	13440	1
408	20230602	135200	22694860	13440	13440	13440	13440	0
409	20230602	135100	22694860	13440	13440	13440	13440	0
410	20230602	135000	22694860	13440	13440	13440	13440	6
411	20230602	134900	22614220	13440	13440	13440	13440	0
412	20230602	134800	22614220	13440	13440	13440	13440	0
413	20230602	134700	22614220	13440	13440	13440	13440	0
414	20230602	134600	22614220	13440	13440	13440	13440	0
415	20230602	134500	22614220	13440	13440	13440	13440	0
416	20230602	134400	22614220	13440	13440	13440	13440	0
417	20230602	134300	22614220	13440	13440	13440	13440	0
418	20230602	134200	22614220	13440	13440	13440	13440	0
419	20230602	134100	22614220	13440	13440	13440	13440	0
420	20230602	134000	22614220	13440	13440	13440	13440	0
421	20230602	133900	22614220	13440	13440	13440	13440	0
422	20230602	133800	22614220	13440	13440	13440	13440	0
423	20230602	133700	22614220	13440	13440	13440	13440	0
424	20230602	133600	22614220	13440	13440	13440	13440	0
425	20230602	133500	22614220	13440	13440	13440	13440	0
426	20230602	133400	22614220	13440	13440	13440	13440	0
427	20230602	133300	22614220	13440	13440	13440	13440	0
428	20230602	133200	22614220	13440	13440	13440	13440	0
429	20230602	133100	22614220	13440	13440	13440	13440	0
430	20230602	133000	22614220	13440	13440	13440	13440	0
431	20230602	132900	22614220	13440	13440	13440	13440	0
432	20230602	132800	22614220	13440	13440	13440	13440	0
433	20230602	132700	22614220	13440	13440	13440	13440	0
434	20230602	132600	22614220	13440	13440	13440	13440	0
435	20230602	132500	22614220	13440	13440	13440	13440	0
436	20230602	132400	22614220	13440	13440	13440	13440	0
437	20230602	132300	22614220	13440	13440	13440	13440	0
438	20230602	132200	22614220	13440	13440	13440	13440	0
439	20230602	132100	22614220	13440	13440	13440	13440	0
440	20230602	132000	22614220	13440	13440	13440	13440	0
441	20230602	131900	22614220	13440	13440	13440	13440	0
442	20230602	131800	22614220	13440	13440	13440	13440	0
443	20230602	131700	22614220	13440	13440	13440	13440	0
444	20230602	131600	22614220	13440	13440	13440	13440	0
445	20230602	131500	22614220	13440	13440	13440	13440	0
446	20230602	131400	22614220	13440	13440	13440	13440	0
447	20230602	131300	22614220	13440	13440	13440	13440	0
448	20230602	131200	22614220	13440	13440	13440	13440	0
449	20230602	131100	22614220	13440	13440	13440	13440	0
450	20230602	131000	22614220	13440	13440	13440	13440	0
451	20230602	130900	22614220	13440	13440	13440	13440	0
452	20230602	130800	22614220	13440	13440	13440	13440	0
453	20230602	130700	22614220	13440	13440	13440	13440	36
454	20230602	130600	22130380	13440	13440	13440	13440	0
455	20230602	130500	22130380	13440	13440	13440	13440	0
456	20230602	130400	22130380	13440	13440	13440	13440	0
457	20230602	130300	22130380	13440	13440	13440	13440	0
458	20230602	130200	22130380	13440	13440	13440	13440	0
459	20230602	130100	22130380	13440	13440	13440	13440	0
460	20230602	130000	22130380	13440	13440	13440	13440	0
461	20230602	125900	22130380	13440	13440	13440	13440	0
462	20230602	125800	22130380	13440	13440	13440	13440	0
463	20230602	125700	22130380	13440	13440	13440	13440	0
464	20230602	125600	22130380	13440	13440	13440	13440	0
465	20230602	125500	22130380	13440	13440	13440	13440	0
466	20230602	125400	22130380	13440	13440	13440	13440	0
467	20230602	125300	22130380	13440	13440	13440	13440	0
468	20230602	125200	22130380	13440	13440	13440	13440	0
469	20230602	125100	22130380	13440	13440	13440	13440	0
470	20230602	125000	22130380	13440	13440	13440	13440	0
471	20230602	124900	22130380	13440	13440	13440	13440	0
472	20230602	124800	22130380	13440	13440	13440	13440	0
473	20230602	124700	22130380	13440	13440	13440	13440	0
474	20230602	124600	22130380	13440	13440	13440	13440	0
475	20230602	124500	22130380	13440	13440	13440	13440	0
476	20230602	124400	22130380	13440	13440	13440	13440	0
477	20230602	124300	22130380	13440	13440	13440	13440	0
478	20230602	124200	22130380	13440	13440	13440	13440	0
479	20230602	124100	22130380	13440	13440	13440	13440	0
480	20230602	124000	22130380	13440	13440	13440	13440	0
481	20230602	123900	22130380	13440	13440	13440	13440	8
482	20230602	123800	22022860	13440	13440	13440	13440	0
483	20230602	123700	22022860	13440	13440	13440	13440	0
484	20230602	123600	22022860	13440	13440	13440	13440	0
485	20230602	123500	22022860	13440	13440	13440	13440	0
486	20230602	123400	22022860	13440	13440	13440	13440	0
487	20230602	123300	22022860	13440	13440	13440	13440	0
488	20230602	123200	22022860	13440	13440	13440	13440	0
489	20230602	123100	22022860	13440	13440	13440	13440	0
490	20230602	123000	22022860	13440	13440	13440	13440	0
491	20230602	122900	22022860	13440	13440	13440	13440	0
492	20230602	122800	22022860	13440	13440	13440	13440	0
493	20230602	122700	22022860	13440	13440	13440	13440	0
494	20230602	122600	22022860	13440	13440	13440	13440	0
495	20230602	122500	22022860	13440	13440	13440	13440	0
496	20230602	122400	22022860	13440	13440	13440	13440	0
497	20230602	122300	22022860	13440	13440	13440	13440	0
498	20230602	122200	22022860	13440	13440	13440	13440	0
499	20230602	122100	22022860	13440	13440	13440	13440	0
500	20230602	122000	22022860	13440	13440	13440	13440	0
501	20230602	121900	22022860	13440	13440	13440	13440	0
502	20230602	121800	22022860	13440	13440	13440	13440	0
503	20230602	121700	22022860	13440	13440	13440	13440	0
504	20230602	121600	22022860	13440	13440	13440	13440	0
505	20230602	121500	22022860	13440	13440	13440	13440	0
506	20230602	121400	22022860	13440	13440	13440	13440	0
507	20230602	121300	22022860	13440	13440	13440	13440	0
508	20230602	121200	22022860	13440	13440	13440	13440	0
509	20230602	121100	22022860	13440	13440	13440	13440	0
510	20230602	121000	22022860	13440	13440	13440	13440	0
511	20230602	120900	22022860	13440	13440	13440	13440	0
512	20230602	120800	22022860	13440	13440	13440	13440	0
513	20230602	120700	22022860	13440	13440	13440	13440	0
514	20230602	120600	22022860	13440	13440	13440	13440	0
515	20230602	120500	22022860	13440	13440	13440	13440	0
516	20230602	120400	22022860	13440	13440	13440	13440	0
517	20230602	120300	22022860	13440	13440	13440	13440	15
518	20230602	120200	21821260	13440	13440	13440	13440	0
519	20230602	120100	21821260	13440	13440	13440	13440	2
520	20230602	120000	21794380	13440	13440	13440	13440	0
521	20230602	115900	21794380	13440	13440	13440	13440	0
522	20230602	115800	21794380	13440	13440	13440	13440	0
523	20230602	115700	21794380	13440	13440	13440	13440	87
524	20230602	115600	20625100	13440	13440	13440	13440	0
525	20230602	115500	20625100	13440	13440	13440	13440	0
526	20230602	115400	20625100	13440	13440	13440	13440	1
527	20230602	115300	20611660	13420	13420	13420	13420	0
528	20230602	115200	20611660	13420	13420	13420	13420	0
529	20230602	115100	20611660	13420	13420	13420	13420	0
530	20230602	115000	20611660	13420	13420	13420	13420	0
531	20230602	114900	20611660	13420	13420	13420	13420	0
532	20230602	114800	20611660	13420	13420	13420	13420	0
533	20230602	114700	20611660	13420	13420	13420	13420	0
534	20230602	114600	20611660	13420	13420	13420	13420	0
535	20230602	114500	20611660	13420	13420	13420	13420	0
536	20230602	114400	20611660	13420	13420	13420	13420	100
537	20230602	114300	19269660	13410	13410	13410	13410	16
538	20230602	114200	19055100	13400	13400	13400	13400	0
539	20230602	114100	19055100	13400	13400	13400	13400	0
540	20230602	114000	19055100	13400	13400	13400	13400	0
541	20230602	113900	19055100	13400	13400	13400	13400	0
542	20230602	113800	19055100	13400	13400	13400	13400	0
543	20230602	113700	19055100	13400	13400	13400	13400	0
544	20230602	113600	19055100	13400	13400	13400	13400	0
545	20230602	113500	19055100	13400	13400	13400	13400	0
546	20230602	113400	19055100	13400	13400	13400	13400	3
547	20230602	113300	19014900	13420	13420	13420	13420	0
548	20230602	113200	19014900	13420	13420	13420	13420	1
549	20230602	113100	19001480	13420	13420	13420	13420	0
550	20230602	113000	19001480	13420	13420	13420	13420	0
551	20230602	112900	19001480	13420	13420	13420	13420	0
552	20230602	112800	19001480	13420	13420	13420	13420	0
553	20230602	112700	19001480	13420	13420	13420	13420	0
554	20230602	112600	19001480	13420	13420	13420	13420	0
555	20230602	112500	19001480	13420	13420	13420	13420	0
556	20230602	112400	19001480	13420	13420	13420	13420	0
557	20230602	112300	19001480	13420	13420	13420	13420	0
558	20230602	112200	19001480	13420	13420	13420	13420	0
559	20230602	112100	19001480	13420	13420	13420	13420	0
560	20230602	112000	19001480	13420	13420	13420	13420	0
561	20230602	111900	19001480	13420	13420	13420	13420	0
562	20230602	111800	19001480	13420	13420	13420	13420	0
563	20230602	111700	19001480	13420	13420	13420	13420	0
564	20230602	111600	19001480	13420	13420	13420	13420	0
565	20230602	111500	19001480	13420	13420	13420	13420	0
566	20230602	111400	19001480	13420	13420	13420	13420	0
567	20230602	111300	19001480	13420	13420	13420	13420	0
568	20230602	111200	19001480	13420	13420	13420	13420	0
569	20230602	111100	19001480	13420	13420	13420	13420	0
570	20230602	111000	19001480	13420	13420	13420	13420	0
571	20230602	110900	19001480	13420	13420	13420	13420	0
572	20230602	110800	19001480	13420	13420	13420	13420	0
573	20230602	110700	19001480	13420	13420	13420	13420	0
574	20230602	110600	19001480	13420	13420	13420	13420	0
575	20230602	110500	19001480	13420	13420	13420	13420	0
576	20230602	110400	19001480	13420	13420	13420	13420	0
577	20230602	110300	19001480	13420	13420	13420	13420	0
578	20230602	110200	19001480	13420	13420	13420	13420	0
579	20230602	110100	19001480	13420	13420	13420	13420	0
580	20230602	110000	19001480	13420	13420	13420	13420	26
581	20230602	105900	18652560	13420	13420	13420	13420	0
582	20230602	105800	18652560	13420	13420	13420	13420	0
583	20230602	105700	18652560	13420	13420	13420	13420	0
584	20230602	105600	18652560	13420	13420	13420	13420	0
585	20230602	105500	18652560	13420	13420	13420	13420	0
586	20230602	105400	18652560	13420	13420	13420	13420	0
587	20230602	105300	18652560	13420	13420	13420	13420	0
588	20230602	105200	18652560	13420	13420	13420	13420	0
589	20230602	105100	18652560	13420	13420	13420	13420	0
590	20230602	105000	18652560	13420	13420	13420	13420	0
591	20230602	104900	18652560	13420	13420	13420	13420	0
592	20230602	104800	18652560	13420	13420	13420	13420	0
593	20230602	104700	18652560	13420	13420	13420	13420	0
594	20230602	104600	18652560	13420	13420	13420	13420	35
595	20230602	104500	18182860	13440	13440	13440	13440	0
596	20230602	104400	18182860	13440	13440	13440	13440	0
597	20230602	104300	18182860	13440	13440	13440	13440	0
598	20230602	104200	18182860	13440	13420	13440	13420	70
599	20230602	104100	17243440	13400	13400	13400	13400	0
600	20230602	104000	17243440	13400	13400	13400	13400	7
601	20230602	103900	17149640	13420	13420	13420	13420	0
602	20230602	103800	17149640	13420	13440	13440	13400	241
603	20230602	103700	13912640	13400	13400	13400	13400	89
604	20230602	103600	12720040	13400	13400	13400	13400	0
605	20230602	103500	12720040	13400	13400	13400	13400	0
606	20230602	103400	12720040	13400	13400	13400	13400	0
607	20230602	103300	12720040	13400	13400	13400	13400	0
608	20230602	103200	12720040	13400	13400	13400	13400	7
609	20230602	103100	12626240	13300	13300	13300	13300	96
610	20230602	103000	11349440	13290	13290	13290	13290	80
611	20230602	102900	10286240	13300	13300	13300	13300	10
612	20230602	102800	10153240	13290	13290	13290	13290	0
613	20230602	102700	10153240	13290	13290	13290	13290	0
614	20230602	102600	10153240	13290	13290	13290	13290	15
615	20230602	102500	9953890	13300	13400	13400	13300	404
616	20230602	102400	4573650	13400	13400	13400	13400	0
617	20230602	102300	4573650	13400	13400	13400	13400	0
618	20230602	102200	4573650	13400	13400	13400	13400	0
619	20230602	102100	4573650	13400	13400	13400	13400	0
620	20230602	102000	4573650	13400	13400	13400	13400	0
621	20230602	101900	4573650	13400	13400	13400	13400	0
622	20230602	101800	4573650	13400	13400	13400	13400	0
623	20230602	101700	4573650	13400	13400	13400	13400	0
624	20230602	101600	4573650	13400	13400	13400	13400	0
625	20230602	101500	4573650	13400	13400	13400	13400	0
626	20230602	101400	4573650	13400	13400	13400	13400	0
627	20230602	101300	4573650	13400	13400	13400	13400	68
628	20230602	101200	3662450	13400	13400	13400	13400	32
629	20230602	101100	3233650	13450	13450	13450	13450	0
630	20230602	101000	3233650	13450	13450	13450	13450	0
631	20230602	100900	3233650	13450	13450	13450	13450	0
632	20230602	100800	3233650	13450	13450	13450	13450	0
633	20230602	100700	3233650	13450	13450	13450	13450	0
634	20230602	100600	3233650	13450	13450	13450	13450	0
635	20230602	100500	3233650	13450	13450	13450	13450	0
636	20230602	100400	3233650	13450	13450	13450	13450	0
637	20230602	100300	3233650	13450	13450	13450	13450	0
638	20230602	100200	3233650	13450	13450	13450	13450	0
639	20230602	100100	3233650	13450	13450	13450	13450	0
640	20230602	100000	3233650	13450	13450	13450	13450	0
641	20230602	095900	3233650	13450	13450	13450	13450	0
642	20230602	095800	3233650	13450	13450	13450	13450	0
643	20230602	095700	3233650	13450	13450	13450	13450	0
644	20230602	095600	3233650	13450	13450	13450	13450	0
645	20230602	095500	3233650	13450	13450	13450	13450	0
646	20230602	095400	3233650	13450	13450	13450	13450	0
647	20230602	095300	3233650	13450	13450	13450	13450	0
648	20230602	095200	3233650	13450	13450	13450	13450	0
649	20230602	095100	3233650	13450	13450	13450	13450	1
650	20230602	095000	3220200	13400	13400	13400	13400	0
651	20230602	094900	3220200	13400	13400	13400	13400	0
652	20230602	094800	3220200	13400	13400	13400	13400	0
653	20230602	094700	3220200	13400	13400	13400	13400	0
654	20230602	094600	3220200	13400	13400	13400	13400	0
655	20230602	094500	3220200	13400	13400	13400	13400	0
656	20230602	094400	3220200	13400	13400	13400	13400	0
657	20230602	094300	3220200	13400	13400	13400	13400	0
658	20230602	094200	3220200	13400	13400	13400	13400	0
659	20230602	094100	3220200	13400	13400	13400	13400	0
660	20230602	094000	3220200	13400	13400	13400	13400	0
661	20230602	093900	3220200	13400	13400	13400	13400	0
662	20230602	093800	3220200	13400	13400	13400	13400	81
663	20230602	093700	2134800	13380	13380	13380	13380	0
664	20230602	093600	2134800	13380	13380	13380	13380	0
665	20230602	093500	2134800	13380	13380	13380	13380	0
666	20230602	093400	2134800	13380	13380	13380	13380	0
667	20230602	093300	2134800	13380	13380	13380	13380	0
668	20230602	093200	2134800	13380	13380	13380	13380	0
669	20230602	093100	2134800	13380	13380	13380	13380	0
670	20230602	093000	2134800	13380	13380	13380	13380	0
671	20230602	092900	2134800	13380	13380	13380	13380	0
672	20230602	092800	2134800	13380	13380	13380	13380	32
673	20230602	092700	1706640	13380	13380	13380	13380	0
674	20230602	092600	1706640	13380	13380	13380	13380	0
675	20230602	092500	1706640	13380	13380	13380	13380	0
676	20230602	092400	1706640	13380	13380	13380	13380	0
677	20230602	092300	1706640	13380	13380	13380	13380	0
678	20230602	092200	1706640	13380	13380	13380	13380	0
679	20230602	092100	1706640	13380	13380	13380	13380	0
680	20230602	092000	1706640	13380	13380	13380	13380	0
681	20230602	091900	1706640	13380	13380	13380	13380	0
682	20230602	091800	1706640	13380	13380	13380	13380	0
683	20230602	091700	1706640	13380	13380	13380	13380	50
684	20230602	091600	1037640	13380	13380	13380	13380	0
685	20230602	091500	1037640	13380	13380	13380	13380	0
686	20230602	091400	1037640	13380	13380	13380	13380	0
687	20230602	091300	1037640	13380	13380	13380	13380	1
688	20230602	091200	1024260	13300	13300	13300	13300	0
689	20230602	091100	1024260	13300	13300	13300	13300	0
690	20230602	091000	1024260	13300	13300	13300	13300	0
691	20230602	090900	1024260	13300	13300	13300	13300	44
692	20230602	090800	439060	13300	13300	13300	13300	0
693	20230602	090700	439060	13300	13300	13300	13300	0
694	20230602	090600	439060	13300	13300	13300	13300	22
695	20230602	090500	146460	13300	13300	13300	13300	0
696	20230602	090400	146460	13300	13300	13300	13300	1
697	20230602	090300	133160	13300	13300	13300	13300	8
698	20230602	090200	26760	13380	13380	13380	13380	0
699	20230602	090100	26760	13380	13380	13380	13380	0
700	20230602	090000	26760	13380	13380	13380	13380	2