KissMeData/246250/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	215700	3029530	7930	7930	7930	7930	1
3	20230601	215600	3029530	7930	7930	7930	7930	0
4	20230601	215500	3029530	7930	7930	7930	7930	0
5	20230601	215400	3029530	7930	7930	7930	7930	0
6	20230601	215300	3029530	7930	7930	7930	7930	0
7	20230601	215200	3029530	7930	7930	7930	7930	0
8	20230601	215100	3029530	7930	7930	7930	7930	0
9	20230601	215000	3029530	7930	7930	7930	7930	0
10	20230601	214900	3029530	7930	7930	7930	7930	0
11	20230601	214800	3029530	7930	7930	7930	7930	0
12	20230601	214700	3029530	7930	7930	7930	7930	0
13	20230601	214600	3029530	7930	7930	7930	7930	0
14	20230601	214500	3029530	7930	7930	7930	7930	0
15	20230601	214400	3029530	7930	7930	7930	7930	0
16	20230601	214300	3029530	7930	7930	7930	7930	0
17	20230601	214200	3029530	7930	7930	7930	7930	0
18	20230601	214100	3029530	7930	7930	7930	7930	0
19	20230601	214000	3029530	7930	7930	7930	7930	0
20	20230601	213900	3029530	7930	7930	7930	7930	0
21	20230601	213800	3029530	7930	7930	7930	7930	0
22	20230601	213700	3029530	7930	7930	7930	7930	0
23	20230601	213600	3029530	7930	7930	7930	7930	0
24	20230601	213500	3029530	7930	7930	7930	7930	0
25	20230601	213400	3029530	7930	7930	7930	7930	0
26	20230601	213300	3029530	7930	7930	7930	7930	0
27	20230601	213200	3029530	7930	7930	7930	7930	0
28	20230601	213100	3029530	7930	7930	7930	7930	0
29	20230601	213000	3029530	7930	7930	7930	7930	0
30	20230601	212900	3029530	7930	7930	7930	7930	0
31	20230601	212800	3029530	7930	7930	7930	7930	0
32	20230601	212700	3029530	7930	7930	7930	7930	1
33	20230601	212600	3029530	7930	7930	7930	7930	0
34	20230601	212500	3029530	7930	7930	7930	7930	0
35	20230601	212400	3029530	7930	7930	7930	7930	0
36	20230601	212300	3029530	7930	7930	7930	7930	0
37	20230601	212200	3029530	7930	7930	7930	7930	0
38	20230601	212100	3029530	7930	7930	7930	7930	0
39	20230601	212000	3029530	7930	7930	7930	7930	0
40	20230601	211900	3029530	7930	7930	7930	7930	0
41	20230601	211800	3029530	7930	7930	7930	7930	0
42	20230601	211700	3029530	7930	7930	7930	7930	0
43	20230601	211600	3029530	7930	7930	7930	7930	0
44	20230601	211500	3029530	7930	7930	7930	7930	0
45	20230601	211400	3029530	7930	7930	7930	7930	0
46	20230601	211300	3029530	7930	7930	7930	7930	0
47	20230601	211200	3029530	7930	7930	7930	7930	0
48	20230601	211100	3029530	7930	7930	7930	7930	0
49	20230601	211000	3029530	7930	7930	7930	7930	0
50	20230601	210900	3029530	7930	7930	7930	7930	0
51	20230601	210800	3029530	7930	7930	7930	7930	0
52	20230601	210700	3029530	7930	7930	7930	7930	0
53	20230601	210600	3029530	7930	7930	7930	7930	0
54	20230601	210500	3029530	7930	7930	7930	7930	0
55	20230601	210400	3029530	7930	7930	7930	7930	0
56	20230601	210300	3029530	7930	7930	7930	7930	0
57	20230601	210200	3029530	7930	7930	7930	7930	0
58	20230601	210100	3029530	7930	7930	7930	7930	0
59	20230601	210000	3029530	7930	7930	7930	7930	0
60	20230601	205900	3029530	7930	7930	7930	7930	0
61	20230601	205800	3029530	7930	7930	7930	7930	0
62	20230601	205700	3029530	7930	7930	7930	7930	1
63	20230601	205600	3029530	7930	7930	7930	7930	0
64	20230601	205500	3029530	7930	7930	7930	7930	0
65	20230601	205400	3029530	7930	7930	7930	7930	0
66	20230601	205300	3029530	7930	7930	7930	7930	0
67	20230601	205200	3029530	7930	7930	7930	7930	0
68	20230601	205100	3029530	7930	7930	7930	7930	0
69	20230601	205000	3029530	7930	7930	7930	7930	0
70	20230601	204900	3029530	7930	7930	7930	7930	0
71	20230601	204800	3029530	7930	7930	7930	7930	0
72	20230601	204700	3029530	7930	7930	7930	7930	0
73	20230601	204600	3029530	7930	7930	7930	7930	0
74	20230601	204500	3029530	7930	7930	7930	7930	0
75	20230601	204400	3029530	7930	7930	7930	7930	0
76	20230601	204300	3029530	7930	7930	7930	7930	0
77	20230601	204200	3029530	7930	7930	7930	7930	0
78	20230601	204100	3029530	7930	7930	7930	7930	0
79	20230601	204000	3029530	7930	7930	7930	7930	0
80	20230601	203900	3029530	7930	7930	7930	7930	0
81	20230601	203800	3029530	7930	7930	7930	7930	0
82	20230601	203700	3029530	7930	7930	7930	7930	0
83	20230601	203600	3029530	7930	7930	7930	7930	0
84	20230601	203500	3029530	7930	7930	7930	7930	0
85	20230601	203400	3029530	7930	7930	7930	7930	0
86	20230601	203300	3029530	7930	7930	7930	7930	0
87	20230601	203200	3029530	7930	7930	7930	7930	0
88	20230601	203100	3029530	7930	7930	7930	7930	0
89	20230601	203000	3029530	7930	7930	7930	7930	0
90	20230601	202900	3029530	7930	7930	7930	7930	0
91	20230601	202800	3029530	7930	7930	7930	7930	0
92	20230601	202700	3029530	7930	7930	7930	7930	1
93	20230601	202600	3029530	7930	7930	7930	7930	0
94	20230601	202500	3029530	7930	7930	7930	7930	0
95	20230601	202400	3029530	7930	7930	7930	7930	0
96	20230601	202300	3029530	7930	7930	7930	7930	0
97	20230601	202200	3029530	7930	7930	7930	7930	0
98	20230601	202100	3029530	7930	7930	7930	7930	0
99	20230601	202000	3029530	7930	7930	7930	7930	0
100	20230601	201900	3029530	7930	7930	7930	7930	0
101	20230601	201800	3029530	7930	7930	7930	7930	0
102	20230601	201700	3029530	7930	7930	7930	7930	0
103	20230601	201600	3029530	7930	7930	7930	7930	0
104	20230601	201500	3029530	7930	7930	7930	7930	0
105	20230601	201400	3029530	7930	7930	7930	7930	0
106	20230601	201300	3029530	7930	7930	7930	7930	0
107	20230601	201200	3029530	7930	7930	7930	7930	0
108	20230601	201100	3029530	7930	7930	7930	7930	0
109	20230601	201000	3029530	7930	7930	7930	7930	0
110	20230601	200900	3029530	7930	7930	7930	7930	0
111	20230601	200800	3029530	7930	7930	7930	7930	0
112	20230601	200700	3029530	7930	7930	7930	7930	0
113	20230601	200600	3029530	7930	7930	7930	7930	0
114	20230601	200500	3029530	7930	7930	7930	7930	0
115	20230601	200400	3029530	7930	7930	7930	7930	0
116	20230601	200300	3029530	7930	7930	7930	7930	0
117	20230601	200200	3029530	7930	7930	7930	7930	0
118	20230601	200100	3029530	7930	7930	7930	7930	0
119	20230601	200000	3029530	7930	7930	7930	7930	0
120	20230601	195900	3029530	7930	7930	7930	7930	0
121	20230601	195800	3029530	7930	7930	7930	7930	0
122	20230601	195700	3029530	7930	7930	7930	7930	1
123	20230601	195600	3029530	7930	7930	7930	7930	0
124	20230601	195500	3029530	7930	7930	7930	7930	0
125	20230601	195400	3029530	7930	7930	7930	7930	0
126	20230601	195300	3029530	7930	7930	7930	7930	0
127	20230601	195200	3029530	7930	7930	7930	7930	0
128	20230601	195100	3029530	7930	7930	7930	7930	0
129	20230601	195000	3029530	7930	7930	7930	7930	0
130	20230601	194900	3029530	7930	7930	7930	7930	0
131	20230601	194800	3029530	7930	7930	7930	7930	0
132	20230601	194700	3029530	7930	7930	7930	7930	0
133	20230601	194600	3029530	7930	7930	7930	7930	0
134	20230601	194500	3029530	7930	7930	7930	7930	0
135	20230601	194400	3029530	7930	7930	7930	7930	0
136	20230601	194300	3029530	7930	7930	7930	7930	0
137	20230601	194200	3029530	7930	7930	7930	7930	0
138	20230601	194100	3029530	7930	7930	7930	7930	0
139	20230601	194000	3029530	7930	7930	7930	7930	0
140	20230601	193900	3029530	7930	7930	7930	7930	0
141	20230601	193800	3029530	7930	7930	7930	7930	0
142	20230601	193700	3029530	7930	7930	7930	7930	0
143	20230601	193600	3029530	7930	7930	7930	7930	0
144	20230601	193500	3029530	7930	7930	7930	7930	0
145	20230601	193400	3029530	7930	7930	7930	7930	0
146	20230601	193300	3029530	7930	7930	7930	7930	0
147	20230601	193200	3029530	7930	7930	7930	7930	0
148	20230601	193100	3029530	7930	7930	7930	7930	0
149	20230601	193000	3029530	7930	7930	7930	7930	0
150	20230601	192900	3029530	7930	7930	7930	7930	0
151	20230601	192800	3029530	7930	7930	7930	7930	0
152	20230601	192700	3029530	7930	7930	7930	7930	1
153	20230601	192600	3029530	7930	7930	7930	7930	0
154	20230601	192500	3029530	7930	7930	7930	7930	0
155	20230601	192400	3029530	7930	7930	7930	7930	0
156	20230601	192300	3029530	7930	7930	7930	7930	0
157	20230601	192200	3029530	7930	7930	7930	7930	0
158	20230601	192100	3029530	7930	7930	7930	7930	0
159	20230601	192000	3029530	7930	7930	7930	7930	0
160	20230601	191900	3029530	7930	7930	7930	7930	0
161	20230601	191800	3029530	7930	7930	7930	7930	0
162	20230601	191700	3029530	7930	7930	7930	7930	0
163	20230601	191600	3029530	7930	7930	7930	7930	0
164	20230601	191500	3029530	7930	7930	7930	7930	0
165	20230601	191400	3029530	7930	7930	7930	7930	0
166	20230601	191300	3029530	7930	7930	7930	7930	0
167	20230601	191200	3029530	7930	7930	7930	7930	0
168	20230601	191100	3029530	7930	7930	7930	7930	0
169	20230601	191000	3029530	7930	7930	7930	7930	0
170	20230601	190900	3029530	7930	7930	7930	7930	0
171	20230601	190800	3029530	7930	7930	7930	7930	0
172	20230601	190700	3029530	7930	7930	7930	7930	0
173	20230601	190600	3029530	7930	7930	7930	7930	0
174	20230601	190500	3029530	7930	7930	7930	7930	0
175	20230601	190400	3029530	7930	7930	7930	7930	0
176	20230601	190300	3029530	7930	7930	7930	7930	0
177	20230601	190200	3029530	7930	7930	7930	7930	0
178	20230601	190100	3029530	7930	7930	7930	7930	0
179	20230601	190000	3029530	7930	7930	7930	7930	0
180	20230601	185900	3029530	7930	7930	7930	7930	0
181	20230601	185800	3029530	7930	7930	7930	7930	0
182	20230601	185700	3029530	7930	7930	7930	7930	1
183	20230601	185600	3029530	7930	7930	7930	7930	0
184	20230601	185500	3029530	7930	7930	7930	7930	0
185	20230601	185400	3029530	7930	7930	7930	7930	0
186	20230601	185300	3029530	7930	7930	7930	7930	0
187	20230601	185200	3029530	7930	7930	7930	7930	0
188	20230601	185100	3029530	7930	7930	7930	7930	0
189	20230601	185000	3029530	7930	7930	7930	7930	0
190	20230601	184900	3029530	7930	7930	7930	7930	0
191	20230601	184800	3029530	7930	7930	7930	7930	0
192	20230601	184700	3029530	7930	7930	7930	7930	0
193	20230601	184600	3029530	7930	7930	7930	7930	0
194	20230601	184500	3029530	7930	7930	7930	7930	0
195	20230601	184400	3029530	7930	7930	7930	7930	0
196	20230601	184300	3029530	7930	7930	7930	7930	0
197	20230601	184200	3029530	7930	7930	7930	7930	0
198	20230601	184100	3029530	7930	7930	7930	7930	0
199	20230601	184000	3029530	7930	7930	7930	7930	0
200	20230601	183900	3029530	7930	7930	7930	7930	0
201	20230601	183800	3029530	7930	7930	7930	7930	0
202	20230601	183700	3029530	7930	7930	7930	7930	0
203	20230601	183600	3029530	7930	7930	7930	7930	0
204	20230601	183500	3029530	7930	7930	7930	7930	0
205	20230601	183400	3029530	7930	7930	7930	7930	0
206	20230601	183300	3029530	7930	7930	7930	7930	0
207	20230601	183200	3029530	7930	7930	7930	7930	0
208	20230601	183100	3029530	7930	7930	7930	7930	0
209	20230601	183000	3029530	7930	7930	7930	7930	0
210	20230601	182900	3029530	7930	7930	7930	7930	0
211	20230601	182800	3029530	7930	7930	7930	7930	0
212	20230601	182700	3029530	7930	7930	7930	7930	1
213	20230601	182600	3029530	7930	7930	7930	7930	0
214	20230601	182500	3029530	7930	7930	7930	7930	0
215	20230601	182400	3029530	7930	7930	7930	7930	0
216	20230601	182300	3029530	7930	7930	7930	7930	0
217	20230601	182200	3029530	7930	7930	7930	7930	0
218	20230601	182100	3029530	7930	7930	7930	7930	0
219	20230601	182000	3029530	7930	7930	7930	7930	0
220	20230601	181900	3029530	7930	7930	7930	7930	0
221	20230601	181800	3029530	7930	7930	7930	7930	0
222	20230601	181700	3029530	7930	7930	7930	7930	0
223	20230601	181600	3029530	7930	7930	7930	7930	0
224	20230601	181500	3029530	7930	7930	7930	7930	0
225	20230601	181400	3029530	7930	7930	7930	7930	0
226	20230601	181300	3029530	7930	7930	7930	7930	0
227	20230601	181200	3029530	7930	7930	7930	7930	0
228	20230601	181100	3029530	7930	7930	7930	7930	0
229	20230601	181000	3029530	7930	7930	7930	7930	0
230	20230601	180900	3029530	7930	7930	7930	7930	0
231	20230601	180800	3029530	7930	7930	7930	7930	0
232	20230601	180700	3029530	7930	7930	7930	7930	0
233	20230601	180600	3029530	7930	7930	7930	7930	0
234	20230601	180500	3029530	7930	7930	7930	7930	0
235	20230601	180400	3029530	7930	7930	7930	7930	0
236	20230601	180300	3029530	7930	7930	7930	7930	0
237	20230601	180200	3029530	7930	7930	7930	7930	0
238	20230601	180100	3029530	7930	7930	7930	7930	0
239	20230601	180000	3029530	7930	7930	7930	7930	0
240	20230601	175900	3029530	7930	7930	7930	7930	0
241	20230601	175800	3029530	7930	7930	7930	7930	0
242	20230601	175700	3029530	7930	7930	7930	7930	1
243	20230601	175600	3029530	7930	7930	7930	7930	0
244	20230601	175500	3029530	7930	7930	7930	7930	0
245	20230601	175400	3029530	7930	7930	7930	7930	0
246	20230601	175300	3029530	7930	7930	7930	7930	0
247	20230601	175200	3029530	7930	7930	7930	7930	0
248	20230601	175100	3029530	7930	7930	7930	7930	0
249	20230601	175000	3029530	7930	7930	7930	7930	0
250	20230601	174900	3029530	7930	7930	7930	7930	0
251	20230601	174800	3029530	7930	7930	7930	7930	0
252	20230601	174700	3029530	7930	7930	7930	7930	0
253	20230601	174600	3029530	7930	7930	7930	7930	0
254	20230601	174500	3029530	7930	7930	7930	7930	0
255	20230601	174400	3029530	7930	7930	7930	7930	0
256	20230601	174300	3029530	7930	7930	7930	7930	0
257	20230601	174200	3029530	7930	7930	7930	7930	0
258	20230601	174100	3029530	7930	7930	7930	7930	0
259	20230601	174000	3029530	7930	7930	7930	7930	0
260	20230601	173900	3029530	7930	7930	7930	7930	0
261	20230601	173800	3029530	7930	7930	7930	7930	0
262	20230601	173700	3029530	7930	7930	7930	7930	0
263	20230601	173600	3029530	7930	7930	7930	7930	0
264	20230601	173500	3029530	7930	7930	7930	7930	0
265	20230601	173400	3029530	7930	7930	7930	7930	0
266	20230601	173300	3029530	7930	7930	7930	7930	0
267	20230601	173200	3029530	7930	7930	7930	7930	0
268	20230601	173100	3029530	7930	7930	7930	7930	0
269	20230601	173000	3029530	7930	7930	7930	7930	0
270	20230601	172900	3029530	7930	7930	7930	7930	0
271	20230601	172800	3029530	7930	7930	7930	7930	0
272	20230601	172700	3029530	7930	7930	7930	7930	1
273	20230601	172600	3029530	7930	7930	7930	7930	0
274	20230601	172500	3029530	7930	7930	7930	7930	0
275	20230601	172400	3029530	7930	7930	7930	7930	0
276	20230601	172300	3029530	7930	7930	7930	7930	0
277	20230601	172200	3029530	7930	7930	7930	7930	0
278	20230601	172100	3029530	7930	7930	7930	7930	0
279	20230601	172000	3029530	7930	7930	7930	7930	0
280	20230601	171900	3029530	7930	7930	7930	7930	0
281	20230601	171800	3029530	7930	7930	7930	7930	0
282	20230601	171700	3029530	7930	7930	7930	7930	0
283	20230601	171600	3029530	7930	7930	7930	7930	0
284	20230601	171500	3029530	7930	7930	7930	7930	0
285	20230601	171400	3029530	7930	7930	7930	7930	0
286	20230601	171300	3029530	7930	7930	7930	7930	0
287	20230601	171200	3029530	7930	7930	7930	7930	0
288	20230601	171100	3029530	7930	7930	7930	7930	0
289	20230601	171000	3029530	7930	7930	7930	7930	0
290	20230601	170900	3029530	7930	7930	7930	7930	0
291	20230601	170800	3029530	7930	7930	7930	7930	0
292	20230601	170700	3029530	7930	7930	7930	7930	0
293	20230601	170600	3029530	7930	7930	7930	7930	0
294	20230601	170500	3029530	7930	7930	7930	7930	0
295	20230601	170400	3029530	7930	7930	7930	7930	0
296	20230601	170300	3029530	7930	7930	7930	7930	0
297	20230601	170200	3029530	7930	7930	7930	7930	0
298	20230601	170100	3029530	7930	7930	7930	7930	0
299	20230601	170000	3029530	7930	7930	7930	7930	0
300	20230601	165900	3029530	7930	7930	7930	7930	0
301	20230601	165800	3029530	7930	7930	7930	7930	0
302	20230601	165700	3029530	7930	7930	7930	7930	1
303	20230601	165600	3029530	7930	7930	7930	7930	0
304	20230601	165500	3029530	7930	7930	7930	7930	0
305	20230601	165400	3029530	7930	7930	7930	7930	0
306	20230601	165300	3029530	7930	7930	7930	7930	0
307	20230601	165200	3029530	7930	7930	7930	7930	0
308	20230601	165100	3029530	7930	7930	7930	7930	0
309	20230601	165000	3029530	7930	7930	7930	7930	0
310	20230601	164900	3029530	7930	7930	7930	7930	0
311	20230601	164800	3029530	7930	7930	7930	7930	0
312	20230601	164700	3029530	7930	7930	7930	7930	0
313	20230601	164600	3029530	7930	7930	7930	7930	0
314	20230601	164500	3029530	7930	7930	7930	7930	0
315	20230601	164400	3029530	7930	7930	7930	7930	0
316	20230601	164300	3029530	7930	7930	7930	7930	0
317	20230601	164200	3029530	7930	7930	7930	7930	0
318	20230601	164100	3029530	7930	7930	7930	7930	0
319	20230601	164000	3029530	7930	7930	7930	7930	0
320	20230601	163900	3029530	7930	7930	7930	7930	0
321	20230601	163800	3029530	7930	7930	7930	7930	0
322	20230601	163700	3029530	7930	7930	7930	7930	0
323	20230601	163600	3029530	7930	7930	7930	7930	0
324	20230601	163500	3029530	7930	7930	7930	7930	0
325	20230601	163400	3029530	7930	7930	7930	7930	0
326	20230601	163300	3029530	7930	7930	7930	7930	0
327	20230601	163200	3029530	7930	7930	7930	7930	0
328	20230601	163100	3029530	7930	7930	7930	7930	0
329	20230601	163000	3029530	7930	7930	7930	7930	0
330	20230601	162900	3029530	7930	7930	7930	7930	0
331	20230601	162800	3029530	7930	7930	7930	7930	0
332	20230601	162700	3029530	7930	7930	7930	7930	1
333	20230601	162600	3029530	7930	7930	7930	7930	0
334	20230601	162500	3029530	7930	7930	7930	7930	0
335	20230601	162400	3029530	7930	7930	7930	7930	0
336	20230601	162300	3029530	7930	7930	7930	7930	0
337	20230601	162200	3029530	7930	7930	7930	7930	0
338	20230601	162100	3029530	7930	7930	7930	7930	0
339	20230601	162000	3029530	7930	7930	7930	7930	0
340	20230601	161900	3029530	7930	7930	7930	7930	0
341	20230601	161800	3029530	7930	7930	7930	7930	0
342	20230601	161700	3029530	7930	7930	7930	7930	0
343	20230601	161600	3029530	7930	7930	7930	7930	0
344	20230601	161500	3029530	7930	7930	7930	7930	0
345	20230601	161400	3029530	7930	7930	7930	7930	0
346	20230601	161300	3029530	7930	7930	7930	7930	0
347	20230601	161200	3029530	7930	7930	7930	7930	0
348	20230601	161100	3029530	7930	7930	7930	7930	0
349	20230601	161000	3029530	7930	7930	7930	7930	0
350	20230601	160900	3029530	7930	7930	7930	7930	0
351	20230601	160800	3029530	7930	7930	7930	7930	0
352	20230601	160700	3029530	7930	7930	7930	7930	0
353	20230601	160600	3029530	7930	7930	7930	7930	0
354	20230601	160500	3029530	7930	7930	7930	7930	0
355	20230601	160400	3029530	7930	7930	7930	7930	0
356	20230601	160300	3029530	7930	7930	7930	7930	0
357	20230601	160200	3029530	7930	7930	7930	7930	0
358	20230601	160100	3029530	7930	7930	7930	7930	0
359	20230601	160000	3029530	7930	7930	7930	7930	0
360	20230601	155900	3029530	7930	7930	7930	7930	0
361	20230601	155800	3029530	7930	7930	7930	7930	0
362	20230601	155700	3029530	7930	7930	7930	7930	1
363	20230601	155600	3029530	7930	7930	7930	7930	0
364	20230601	155500	3029530	7930	7930	7930	7930	0
365	20230601	155400	3029530	7930	7930	7930	7930	0
366	20230601	155300	3029530	7930	7930	7930	7930	0
367	20230601	155200	3029530	7930	7930	7930	7930	0
368	20230601	155100	3029530	7930	7930	7930	7930	0
369	20230601	155000	3029530	7930	7930	7930	7930	0
370	20230601	154900	3029530	7930	7930	7930	7930	0
371	20230601	154800	3029530	7930	7930	7930	7930	0
372	20230601	154700	3029530	7930	7930	7930	7930	0
373	20230601	154600	3029530	7930	7930	7930	7930	0
374	20230601	154500	3029530	7930	7930	7930	7930	0
375	20230601	154400	3029530	7930	7930	7930	7930	0
376	20230601	154300	3029530	7930	7930	7930	7930	0
377	20230601	154200	3029530	7930	7930	7930	7930	0
378	20230601	154100	3029530	7930	7930	7930	7930	0
379	20230601	154000	3029530	7930	7930	7930	7930	0
380	20230601	153900	3029530	7930	7930	7930	7930	0
381	20230601	153800	3029530	7930	7930	7930	7930	0
382	20230601	153700	3029530	7930	7930	7930	7930	0
383	20230601	153600	3029530	7930	7930	7930	7930	0
384	20230601	153500	3029530	7930	7930	7930	7930	0
385	20230601	153400	3029530	7930	7930	7930	7930	0
386	20230601	153300	3029530	7930	7930	7930	7930	0
387	20230601	153200	3029530	7930	7930	7930	7930	0
388	20230601	153100	3029530	7930	7930	7930	7930	0
389	20230601	153000	3029530	7930	7930	7930	7930	0
390	20230601	152900	3029530	7930	7930	7930	7930	0
391	20230601	152800	3029530	7930	7930	7930	7930	0
392	20230601	152700	3029530	7930	7930	7930	7930	0
393	20230601	152600	3029530	7930	7930	7930	7930	0
394	20230601	152500	3029530	7930	7930	7930	7930	0
395	20230601	152400	3029530	7930	7930	7930	7930	0
396	20230601	152300	3029530	7930	7930	7930	7930	0
397	20230601	152200	3029530	7930	7930	7930	7930	0
398	20230601	152100	3029530	7930	7930	7930	7930	0
399	20230601	152000	3029530	7930	7930	7930	7930	0
400	20230601	151900	3029530	7930	7930	7930	7930	0
401	20230601	151800	3029530	7930	7930	7930	7930	0
402	20230601	151700	3029530	7930	7930	7930	7930	0
403	20230601	151600	3029530	7930	7930	7930	7930	0
404	20230601	151500	3029530	7930	7930	7930	7930	0
405	20230601	151400	3029530	7930	7930	7930	7930	0
406	20230601	151300	3029530	7930	7930	7930	7930	0
407	20230601	151200	3029530	7930	7930	7930	7930	0
408	20230601	151100	3029530	7930	7930	7930	7930	0
409	20230601	151000	3029530	7930	7930	7930	7930	0
410	20230601	150900	3029530	7930	7930	7930	7930	0
411	20230601	150800	3029530	7930	7930	7930	7930	0
412	20230601	150700	3029530	7930	7930	7930	7930	0
413	20230601	150600	3029530	7930	7930	7930	7930	0
414	20230601	150500	3029530	7930	7930	7930	7930	0
415	20230601	150400	3029530	7930	7930	7930	7930	0
416	20230601	150300	3029530	7930	7930	7930	7930	0
417	20230601	150200	3029530	7930	7930	7930	7930	0
418	20230601	150100	3029530	7930	7930	7930	7930	0
419	20230601	150000	3029530	7930	7930	7930	7930	0
420	20230601	145900	3029530	7930	7930	7930	7930	0
421	20230601	145800	3029530	7930	7930	7930	7930	0
422	20230601	145700	3029530	7930	7930	7930	7930	0
423	20230601	145600	3029530	7930	7930	7930	7930	0
424	20230601	145500	3029530	7930	7930	7930	7930	0
425	20230601	145400	3029530	7930	7930	7930	7930	0
426	20230601	145300	3029530	7930	7930	7930	7930	0
427	20230601	145200	3029530	7930	7930	7930	7930	0
428	20230601	145100	3029530	7930	7930	7930	7930	0
429	20230601	145000	3029530	7930	7930	7930	7930	1
430	20230601	144900	3021600	7540	7540	7540	7540	0
431	20230601	144800	3021600	7540	7540	7540	7540	0
432	20230601	144700	3021600	7540	7540	7540	7540	0
433	20230601	144600	3021600	7540	7600	7600	7540	400
434	20230601	144500	0	7970	7970	7970	7970	0
435	20230601	144400	0	7970	7970	7970	7970	0
436	20230601	144300	0	7970	7970	7970	7970	0
437	20230601	144200	0	7970	7970	7970	7970	0
438	20230601	144100	0	7970	7970	7970	7970	0
439	20230601	144000	0	7970	7970	7970	7970	0
440	20230601	143900	0	7970	7970	7970	7970	0
441	20230601	143800	0	7970	7970	7970	7970	0
442	20230601	143700	0	7970	7970	7970	7970	0
443	20230601	143600	0	7970	7970	7970	7970	0
444	20230601	143500	0	7970	7970	7970	7970	0
445	20230601	143400	0	7970	7970	7970	7970	0
446	20230601	143300	0	7970	7970	7970	7970	0
447	20230601	143200	0	7970	7970	7970	7970	0
448	20230601	143100	0	7970	7970	7970	7970	0
449	20230601	143000	0	7970	7970	7970	7970	0
450	20230601	142900	0	7970	7970	7970	7970	0
451	20230601	142800	0	7970	7970	7970	7970	0
452	20230601	142700	0	7970	7970	7970	7970	0
453	20230601	142600	0	7970	7970	7970	7970	0
454	20230601	142500	0	7970	7970	7970	7970	0
455	20230601	142400	0	7970	7970	7970	7970	0
456	20230601	142300	0	7970	7970	7970	7970	0
457	20230601	142200	0	7970	7970	7970	7970	0
458	20230601	142100	0	7970	7970	7970	7970	0
459	20230601	142000	0	7970	7970	7970	7970	0
460	20230601	141900	0	7970	7970	7970	7970	0
461	20230601	141800	0	7970	7970	7970	7970	0
462	20230601	141700	0	7970	7970	7970	7970	0
463	20230601	141600	0	7970	7970	7970	7970	0
464	20230601	141500	0	7970	7970	7970	7970	0
465	20230601	141400	0	7970	7970	7970	7970	0
466	20230601	141300	0	7970	7970	7970	7970	0
467	20230601	141200	0	7970	7970	7970	7970	0
468	20230601	141100	0	7970	7970	7970	7970	0
469	20230601	141000	0	7970	7970	7970	7970	0
470	20230601	140900	0	7970	7970	7970	7970	0
471	20230601	140800	0	7970	7970	7970	7970	0
472	20230601	140700	0	7970	7970	7970	7970	0
473	20230601	140600	0	7970	7970	7970	7970	0
474	20230601	140500	0	7970	7970	7970	7970	0
475	20230601	140400	0	7970	7970	7970	7970	0
476	20230601	140300	0	7970	7970	7970	7970	0
477	20230601	140200	0	7970	7970	7970	7970	0
478	20230601	140100	0	7970	7970	7970	7970	0
479	20230601	140000	0	7970	7970	7970	7970	0
480	20230601	135900	0	7970	7970	7970	7970	0
481	20230601	135800	0	7970	7970	7970	7970	0
482	20230601	135700	0	7970	7970	7970	7970	0
483	20230601	135600	0	7970	7970	7970	7970	0
484	20230601	135500	0	7970	7970	7970	7970	0
485	20230601	135400	0	7970	7970	7970	7970	0
486	20230601	135300	0	7970	7970	7970	7970	0
487	20230601	135200	0	7970	7970	7970	7970	0
488	20230601	135100	0	7970	7970	7970	7970	0
489	20230601	135000	0	7970	7970	7970	7970	0
490	20230601	134900	0	7970	7970	7970	7970	0
491	20230601	134800	0	7970	7970	7970	7970	0
492	20230601	134700	0	7970	7970	7970	7970	0
493	20230601	134600	0	7970	7970	7970	7970	0
494	20230601	134500	0	7970	7970	7970	7970	0
495	20230601	134400	0	7970	7970	7970	7970	0
496	20230601	134300	0	7970	7970	7970	7970	0
497	20230601	134200	0	7970	7970	7970	7970	0
498	20230601	134100	0	7970	7970	7970	7970	0
499	20230601	134000	0	7970	7970	7970	7970	0
500	20230601	133900	0	7970	7970	7970	7970	0
501	20230601	133800	0	7970	7970	7970	7970	0
502	20230601	133700	0	7970	7970	7970	7970	0
503	20230601	133600	0	7970	7970	7970	7970	0
504	20230601	133500	0	7970	7970	7970	7970	0
505	20230601	133400	0	7970	7970	7970	7970	0
506	20230601	133300	0	7970	7970	7970	7970	0
507	20230601	133200	0	7970	7970	7970	7970	0
508	20230601	133100	0	7970	7970	7970	7970	0
509	20230601	133000	0	7970	7970	7970	7970	0
510	20230601	132900	0	7970	7970	7970	7970	0
511	20230601	132800	0	7970	7970	7970	7970	0
512	20230601	132700	0	7970	7970	7970	7970	0
513	20230601	132600	0	7970	7970	7970	7970	0
514	20230601	132500	0	7970	7970	7970	7970	0
515	20230601	132400	0	7970	7970	7970	7970	0
516	20230601	132300	0	7970	7970	7970	7970	0
517	20230601	132200	0	7970	7970	7970	7970	0
518	20230601	132100	0	7970	7970	7970	7970	0
519	20230601	132000	0	7970	7970	7970	7970	0
520	20230601	131900	0	7970	7970	7970	7970	0
521	20230601	131800	0	7970	7970	7970	7970	0
522	20230601	131700	0	7970	7970	7970	7970	0
523	20230601	131600	0	7970	7970	7970	7970	0
524	20230601	131500	0	7970	7970	7970	7970	0
525	20230601	131400	0	7970	7970	7970	7970	0
526	20230601	131300	0	7970	7970	7970	7970	0
527	20230601	131200	0	7970	7970	7970	7970	0
528	20230601	131100	0	7970	7970	7970	7970	0
529	20230601	131000	0	7970	7970	7970	7970	0
530	20230601	130900	0	7970	7970	7970	7970	0
531	20230601	130800	0	7970	7970	7970	7970	0
532	20230601	130700	0	7970	7970	7970	7970	0
533	20230601	130600	0	7970	7970	7970	7970	0
534	20230601	130500	0	7970	7970	7970	7970	0
535	20230601	130400	0	7970	7970	7970	7970	0
536	20230601	130300	0	7970	7970	7970	7970	0
537	20230601	130200	0	7970	7970	7970	7970	0
538	20230601	130100	0	7970	7970	7970	7970	0
539	20230601	130000	0	7970	7970	7970	7970	0
540	20230601	125900	0	7970	7970	7970	7970	0
541	20230601	125800	0	7970	7970	7970	7970	0
542	20230601	125700	0	7970	7970	7970	7970	0
543	20230601	125600	0	7970	7970	7970	7970	0
544	20230601	125500	0	7970	7970	7970	7970	0
545	20230601	125400	0	7970	7970	7970	7970	0
546	20230601	125300	0	7970	7970	7970	7970	0
547	20230601	125200	0	7970	7970	7970	7970	0
548	20230601	125100	0	7970	7970	7970	7970	0
549	20230601	125000	0	7970	7970	7970	7970	0
550	20230601	124900	0	7970	7970	7970	7970	0
551	20230601	124800	0	7970	7970	7970	7970	0
552	20230601	124700	0	7970	7970	7970	7970	0
553	20230601	124600	0	7970	7970	7970	7970	0
554	20230601	124500	0	7970	7970	7970	7970	0
555	20230601	124400	0	7970	7970	7970	7970	0
556	20230601	124300	0	7970	7970	7970	7970	0
557	20230601	124200	0	7970	7970	7970	7970	0
558	20230601	124100	0	7970	7970	7970	7970	0
559	20230601	124000	0	7970	7970	7970	7970	0
560	20230601	123900	0	7970	7970	7970	7970	0
561	20230601	123800	0	7970	7970	7970	7970	0
562	20230601	123700	0	7970	7970	7970	7970	0
563	20230601	123600	0	7970	7970	7970	7970	0
564	20230601	123500	0	7970	7970	7970	7970	0
565	20230601	123400	0	7970	7970	7970	7970	0
566	20230601	123300	0	7970	7970	7970	7970	0
567	20230601	123200	0	7970	7970	7970	7970	0
568	20230601	123100	0	7970	7970	7970	7970	0
569	20230601	123000	0	7970	7970	7970	7970	0
570	20230601	122900	0	7970	7970	7970	7970	0
571	20230601	122800	0	7970	7970	7970	7970	0
572	20230601	122700	0	7970	7970	7970	7970	0
573	20230601	122600	0	7970	7970	7970	7970	0
574	20230601	122500	0	7970	7970	7970	7970	0
575	20230601	122400	0	7970	7970	7970	7970	0
576	20230601	122300	0	7970	7970	7970	7970	0
577	20230601	122200	0	7970	7970	7970	7970	0
578	20230601	122100	0	7970	7970	7970	7970	0
579	20230601	122000	0	7970	7970	7970	7970	0
580	20230601	121900	0	7970	7970	7970	7970	0
581	20230601	121800	0	7970	7970	7970	7970	0
582	20230601	121700	0	7970	7970	7970	7970	0
583	20230601	121600	0	7970	7970	7970	7970	0
584	20230601	121500	0	7970	7970	7970	7970	0
585	20230601	121400	0	7970	7970	7970	7970	0
586	20230601	121300	0	7970	7970	7970	7970	0
587	20230601	121200	0	7970	7970	7970	7970	0
588	20230601	121100	0	7970	7970	7970	7970	0
589	20230601	121000	0	7970	7970	7970	7970	0
590	20230601	120900	0	7970	7970	7970	7970	0
591	20230601	120800	0	7970	7970	7970	7970	0
592	20230601	120700	0	7970	7970	7970	7970	0
593	20230601	120600	0	7970	7970	7970	7970	0
594	20230601	120500	0	7970	7970	7970	7970	0
595	20230601	120400	0	7970	7970	7970	7970	0
596	20230601	120300	0	7970	7970	7970	7970	0
597	20230601	120200	0	7970	7970	7970	7970	0
598	20230601	120100	0	7970	7970	7970	7970	0
599	20230601	120000	0	7970	7970	7970	7970	0
600	20230601	115900	0	7970	7970	7970	7970	0
601	20230601	115800	0	7970	7970	7970	7970	0
602	20230601	115700	0	7970	7970	7970	7970	0
603	20230601	115600	0	7970	7970	7970	7970	0
604	20230601	115500	0	7970	7970	7970	7970	0
605	20230601	115400	0	7970	7970	7970	7970	0
606	20230601	115300	0	7970	7970	7970	7970	0
607	20230601	115200	0	7970	7970	7970	7970	0
608	20230601	115100	0	7970	7970	7970	7970	0
609	20230601	115000	0	7970	7970	7970	7970	0
610	20230601	114900	0	7970	7970	7970	7970	0
611	20230601	114800	0	7970	7970	7970	7970	0
612	20230601	114700	0	7970	7970	7970	7970	0
613	20230601	114600	0	7970	7970	7970	7970	0
614	20230601	114500	0	7970	7970	7970	7970	0
615	20230601	114400	0	7970	7970	7970	7970	0
616	20230601	114300	0	7970	7970	7970	7970	0
617	20230601	114200	0	7970	7970	7970	7970	0
618	20230601	114100	0	7970	7970	7970	7970	0
619	20230601	114000	0	7970	7970	7970	7970	0
620	20230601	113900	0	7970	7970	7970	7970	0
621	20230601	113800	0	7970	7970	7970	7970	0
622	20230601	113700	0	7970	7970	7970	7970	0
623	20230601	113600	0	7970	7970	7970	7970	0
624	20230601	113500	0	7970	7970	7970	7970	0
625	20230601	113400	0	7970	7970	7970	7970	0
626	20230601	113300	0	7970	7970	7970	7970	0
627	20230601	113200	0	7970	7970	7970	7970	0
628	20230601	113100	0	7970	7970	7970	7970	0
629	20230601	113000	0	7970	7970	7970	7970	0
630	20230601	112900	0	7970	7970	7970	7970	0
631	20230601	112800	0	7970	7970	7970	7970	0
632	20230601	112700	0	7970	7970	7970	7970	0
633	20230601	112600	0	7970	7970	7970	7970	0
634	20230601	112500	0	7970	7970	7970	7970	0
635	20230601	112400	0	7970	7970	7970	7970	0
636	20230601	112300	0	7970	7970	7970	7970	0
637	20230601	112200	0	7970	7970	7970	7970	0
638	20230601	112100	0	7970	7970	7970	7970	0
639	20230601	112000	0	7970	7970	7970	7970	0
640	20230601	111900	0	7970	7970	7970	7970	0
641	20230601	111800	0	7970	7970	7970	7970	0
642	20230601	111700	0	7970	7970	7970	7970	0
643	20230601	111600	0	7970	7970	7970	7970	0
644	20230601	111500	0	7970	7970	7970	7970	0
645	20230601	111400	0	7970	7970	7970	7970	0
646	20230601	111300	0	7970	7970	7970	7970	0
647	20230601	111200	0	7970	7970	7970	7970	0
648	20230601	111100	0	7970	7970	7970	7970	0
649	20230601	111000	0	7970	7970	7970	7970	0
650	20230601	110900	0	7970	7970	7970	7970	0
651	20230601	110800	0	7970	7970	7970	7970	0
652	20230601	110700	0	7970	7970	7970	7970	0
653	20230601	110600	0	7970	7970	7970	7970	0
654	20230601	110500	0	7970	7970	7970	7970	0
655	20230601	110400	0	7970	7970	7970	7970	0
656	20230601	110300	0	7970	7970	7970	7970	0
657	20230601	110200	0	7970	7970	7970	7970	0
658	20230601	110100	0	7970	7970	7970	7970	0
659	20230601	110000	0	7970	7970	7970	7970	0
660	20230601	105900	0	7970	7970	7970	7970	0
661	20230601	105800	0	7970	7970	7970	7970	0
662	20230601	105700	0	7970	7970	7970	7970	0
663	20230601	105600	0	7970	7970	7970	7970	0
664	20230601	105500	0	7970	7970	7970	7970	0
665	20230601	105400	0	7970	7970	7970	7970	0
666	20230601	105300	0	7970	7970	7970	7970	0
667	20230601	105200	0	7970	7970	7970	7970	0
668	20230601	105100	0	7970	7970	7970	7970	0
669	20230601	105000	0	7970	7970	7970	7970	0
670	20230601	104900	0	7970	7970	7970	7970	0
671	20230601	104800	0	7970	7970	7970	7970	0
672	20230601	104700	0	7970	7970	7970	7970	0
673	20230601	104600	0	7970	7970	7970	7970	0
674	20230601	104500	0	7970	7970	7970	7970	0
675	20230601	104400	0	7970	7970	7970	7970	0
676	20230601	104300	0	7970	7970	7970	7970	0
677	20230601	104200	0	7970	7970	7970	7970	0
678	20230601	104100	0	7970	7970	7970	7970	0
679	20230601	104000	0	7970	7970	7970	7970	0
680	20230601	103900	0	7970	7970	7970	7970	0
681	20230601	103800	0	7970	7970	7970	7970	0
682	20230601	103700	0	7970	7970	7970	7970	0
683	20230601	103600	0	7970	7970	7970	7970	0
684	20230601	103500	0	7970	7970	7970	7970	0
685	20230601	103400	0	7970	7970	7970	7970	0
686	20230601	103300	0	7970	7970	7970	7970	0
687	20230601	103200	0	7970	7970	7970	7970	0
688	20230601	103100	0	7970	7970	7970	7970	0
689	20230601	103000	0	7970	7970	7970	7970	0
690	20230601	102900	0	7970	7970	7970	7970	0
691	20230601	102800	0	7970	7970	7970	7970	0
692	20230601	102700	0	7970	7970	7970	7970	0
693	20230601	102600	0	7970	7970	7970	7970	0
694	20230601	102500	0	7970	7970	7970	7970	0
695	20230601	102400	0	7970	7970	7970	7970	0
696	20230601	102300	0	7970	7970	7970	7970	0
697	20230601	102200	0	7970	7970	7970	7970	0
698	20230601	102100	0	7970	7970	7970	7970	0
699	20230601	102000	0	7970	7970	7970	7970	0
700	20230601	101900	0	7970	7970	7970	7970	0
701	20230601	101800	0	7970	7970	7970	7970	0
702	20230601	101700	0	7970	7970	7970	7970	0
703	20230601	101600	0	7970	7970	7970	7970	0
704	20230601	101500	0	7970	7970	7970	7970	0
705	20230601	101400	0	7970	7970	7970	7970	0
706	20230601	101300	0	7970	7970	7970	7970	0
707	20230601	101200	0	7970	7970	7970	7970	0
708	20230601	101100	0	7970	7970	7970	7970	0
709	20230601	101000	0	7970	7970	7970	7970	0
710	20230601	100900	0	7970	7970	7970	7970	0
711	20230601	100800	0	7970	7970	7970	7970	0
712	20230601	100700	0	7970	7970	7970	7970	0
713	20230601	100600	0	7970	7970	7970	7970	0
714	20230601	100500	0	7970	7970	7970	7970	0
715	20230601	100400	0	7970	7970	7970	7970	0
716	20230601	100300	0	7970	7970	7970	7970	0
717	20230601	100200	0	7970	7970	7970	7970	0
718	20230601	100100	0	7970	7970	7970	7970	0
719	20230601	100000	0	7970	7970	7970	7970	0
720	20230601	095900	0	7970	7970	7970	7970	0
721	20230601	095800	0	7970	7970	7970	7970	0
722	20230601	095700	0	7970	7970	7970	7970	0
723	20230601	095600	0	7970	7970	7970	7970	0
724	20230601	095500	0	7970	7970	7970	7970	0
725	20230601	095400	0	7970	7970	7970	7970	0
726	20230601	095300	0	7970	7970	7970	7970	0
727	20230601	095200	0	7970	7970	7970	7970	0
728	20230601	095100	0	7970	7970	7970	7970	0
729	20230601	095000	0	7970	7970	7970	7970	0
730	20230601	094900	0	7970	7970	7970	7970	0
731	20230601	094800	0	7970	7970	7970	7970	0
732	20230601	094700	0	7970	7970	7970	7970	0
733	20230601	094600	0	7970	7970	7970	7970	0
734	20230601	094500	0	7970	7970	7970	7970	0
735	20230601	094400	0	7970	7970	7970	7970	0
736	20230601	094300	0	7970	7970	7970	7970	0
737	20230601	094200	0	7970	7970	7970	7970	0
738	20230601	094100	0	7970	7970	7970	7970	0
739	20230601	094000	0	7970	7970	7970	7970	0
740	20230601	093900	0	7970	7970	7970	7970	0
741	20230601	093800	0	7970	7970	7970	7970	0
742	20230601	093700	0	7970	7970	7970	7970	0
743	20230601	093600	0	7970	7970	7970	7970	0
744	20230601	093500	0	7970	7970	7970	7970	0
745	20230601	093400	0	7970	7970	7970	7970	0
746	20230601	093300	0	7970	7970	7970	7970	0
747	20230601	093200	0	7970	7970	7970	7970	0
748	20230601	093100	0	7970	7970	7970	7970	0
749	20230601	093000	0	7970	7970	7970	7970	0
750	20230601	092900	0	7970	7970	7970	7970	0
751	20230601	092800	0	7970	7970	7970	7970	0
752	20230601	092700	0	7970	7970	7970	7970	0
753	20230601	092600	0	7970	7970	7970	7970	0
754	20230601	092500	0	7970	7970	7970	7970	0
755	20230601	092400	0	7970	7970	7970	7970	0
756	20230601	092300	0	7970	7970	7970	7970	0
757	20230601	092200	0	7970	7970	7970	7970	0
758	20230601	092100	0	7970	7970	7970	7970	0
759	20230601	092000	0	7970	7970	7970	7970	0
760	20230601	091900	0	7970	7970	7970	7970	0
761	20230601	091800	0	7970	7970	7970	7970	0
762	20230601	091700	0	7970	7970	7970	7970	0
763	20230601	091600	0	7970	7970	7970	7970	0
764	20230601	091500	0	7970	7970	7970	7970	0
765	20230601	091400	0	7970	7970	7970	7970	0
766	20230601	091300	0	7970	7970	7970	7970	0
767	20230601	091200	0	7970	7970	7970	7970	0
768	20230601	091100	0	7970	7970	7970	7970	0
769	20230601	091000	0	7970	7970	7970	7970	0
770	20230601	090900	0	7970	7970	7970	7970	0
771	20230601	090800	0	7970	7970	7970	7970	0
772	20230601	090700	0	7970	7970	7970	7970	0
773	20230601	090600	0	7970	7970	7970	7970	0
774	20230601	090500	0	7970	7970	7970	7970	0
775	20230601	090400	0	7970	7970	7970	7970	0
776	20230601	090300	0	7970	7970	7970	7970	0
777	20230601	090200	0	7970	7970	7970	7970	0
778	20230601	090100	0	7970	7970	7970	7970	0
779	20230601	090000	0	7970	7970	7970	7970	0