KissMeData/337840/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	20079940	16760	16760	16760	16760	1
3	20230609	211200	20079940	16760	16760	16760	16760	0
4	20230609	211100	20079940	16760	16760	16760	16760	0
5	20230609	211000	20079940	16760	16760	16760	16760	0
6	20230609	210900	20079940	16760	16760	16760	16760	0
7	20230609	210800	20079940	16760	16760	16760	16760	0
8	20230609	210700	20079940	16760	16760	16760	16760	0
9	20230609	210600	20079940	16760	16760	16760	16760	0
10	20230609	210500	20079940	16760	16760	16760	16760	0
11	20230609	210400	20079940	16760	16760	16760	16760	0
12	20230609	210300	20079940	16760	16760	16760	16760	0
13	20230609	210200	20079940	16760	16760	16760	16760	0
14	20230609	210100	20079940	16760	16760	16760	16760	0
15	20230609	210000	20079940	16760	16760	16760	16760	0
16	20230609	205900	20079940	16760	16760	16760	16760	0
17	20230609	205800	20079940	16760	16760	16760	16760	0
18	20230609	205700	20079940	16760	16760	16760	16760	0
19	20230609	205600	20079940	16760	16760	16760	16760	0
20	20230609	205500	20079940	16760	16760	16760	16760	0
21	20230609	205400	20079940	16760	16760	16760	16760	0
22	20230609	205300	20079940	16760	16760	16760	16760	0
23	20230609	205200	20079940	16760	16760	16760	16760	0
24	20230609	205100	20079940	16760	16760	16760	16760	0
25	20230609	205000	20079940	16760	16760	16760	16760	0
26	20230609	204900	20079940	16760	16760	16760	16760	0
27	20230609	204800	20079940	16760	16760	16760	16760	0
28	20230609	204700	20079940	16760	16760	16760	16760	0
29	20230609	204600	20079940	16760	16760	16760	16760	0
30	20230609	204500	20079940	16760	16760	16760	16760	0
31	20230609	204400	20079940	16760	16760	16760	16760	0
32	20230609	204300	20079940	16760	16760	16760	16760	1
33	20230609	204200	20079940	16760	16760	16760	16760	0
34	20230609	204100	20079940	16760	16760	16760	16760	0
35	20230609	204000	20079940	16760	16760	16760	16760	0
36	20230609	203900	20079940	16760	16760	16760	16760	0
37	20230609	203800	20079940	16760	16760	16760	16760	0
38	20230609	203700	20079940	16760	16760	16760	16760	0
39	20230609	203600	20079940	16760	16760	16760	16760	0
40	20230609	203500	20079940	16760	16760	16760	16760	0
41	20230609	203400	20079940	16760	16760	16760	16760	0
42	20230609	203300	20079940	16760	16760	16760	16760	0
43	20230609	203200	20079940	16760	16760	16760	16760	0
44	20230609	203100	20079940	16760	16760	16760	16760	0
45	20230609	203000	20079940	16760	16760	16760	16760	0
46	20230609	202900	20079940	16760	16760	16760	16760	0
47	20230609	202800	20079940	16760	16760	16760	16760	0
48	20230609	202700	20079940	16760	16760	16760	16760	0
49	20230609	202600	20079940	16760	16760	16760	16760	0
50	20230609	202500	20079940	16760	16760	16760	16760	0
51	20230609	202400	20079940	16760	16760	16760	16760	0
52	20230609	202300	20079940	16760	16760	16760	16760	0
53	20230609	202200	20079940	16760	16760	16760	16760	0
54	20230609	202100	20079940	16760	16760	16760	16760	0
55	20230609	202000	20079940	16760	16760	16760	16760	0
56	20230609	201900	20079940	16760	16760	16760	16760	0
57	20230609	201800	20079940	16760	16760	16760	16760	0
58	20230609	201700	20079940	16760	16760	16760	16760	0
59	20230609	201600	20079940	16760	16760	16760	16760	0
60	20230609	201500	20079940	16760	16760	16760	16760	0
61	20230609	201400	20079940	16760	16760	16760	16760	0
62	20230609	201300	20079940	16760	16760	16760	16760	1
63	20230609	201200	20079940	16760	16760	16760	16760	0
64	20230609	201100	20079940	16760	16760	16760	16760	0
65	20230609	201000	20079940	16760	16760	16760	16760	0
66	20230609	200900	20079940	16760	16760	16760	16760	0
67	20230609	200800	20079940	16760	16760	16760	16760	0
68	20230609	200700	20079940	16760	16760	16760	16760	0
69	20230609	200600	20079940	16760	16760	16760	16760	0
70	20230609	200500	20079940	16760	16760	16760	16760	0
71	20230609	200400	20079940	16760	16760	16760	16760	0
72	20230609	200300	20079940	16760	16760	16760	16760	0
73	20230609	200200	20079940	16760	16760	16760	16760	0
74	20230609	200100	20079940	16760	16760	16760	16760	0
75	20230609	200000	20079940	16760	16760	16760	16760	0
76	20230609	195900	20079940	16760	16760	16760	16760	0
77	20230609	195800	20079940	16760	16760	16760	16760	0
78	20230609	195700	20079940	16760	16760	16760	16760	0
79	20230609	195600	20079940	16760	16760	16760	16760	0
80	20230609	195500	20079940	16760	16760	16760	16760	0
81	20230609	195400	20079940	16760	16760	16760	16760	0
82	20230609	195300	20079940	16760	16760	16760	16760	0
83	20230609	195200	20079940	16760	16760	16760	16760	0
84	20230609	195100	20079940	16760	16760	16760	16760	0
85	20230609	195000	20079940	16760	16760	16760	16760	0
86	20230609	194900	20079940	16760	16760	16760	16760	0
87	20230609	194800	20079940	16760	16760	16760	16760	0
88	20230609	194700	20079940	16760	16760	16760	16760	0
89	20230609	194600	20079940	16760	16760	16760	16760	0
90	20230609	194500	20079940	16760	16760	16760	16760	0
91	20230609	194400	20079940	16760	16760	16760	16760	0
92	20230609	194300	20079940	16760	16760	16760	16760	1
93	20230609	194200	20079940	16760	16760	16760	16760	0
94	20230609	194100	20079940	16760	16760	16760	16760	0
95	20230609	194000	20079940	16760	16760	16760	16760	0
96	20230609	193900	20079940	16760	16760	16760	16760	0
97	20230609	193800	20079940	16760	16760	16760	16760	0
98	20230609	193700	20079940	16760	16760	16760	16760	0
99	20230609	193600	20079940	16760	16760	16760	16760	0
100	20230609	193500	20079940	16760	16760	16760	16760	0
101	20230609	193400	20079940	16760	16760	16760	16760	0
102	20230609	193300	20079940	16760	16760	16760	16760	0
103	20230609	193200	20079940	16760	16760	16760	16760	0
104	20230609	193100	20079940	16760	16760	16760	16760	0
105	20230609	193000	20079940	16760	16760	16760	16760	0
106	20230609	192900	20079940	16760	16760	16760	16760	0
107	20230609	192800	20079940	16760	16760	16760	16760	0
108	20230609	192700	20079940	16760	16760	16760	16760	0
109	20230609	192600	20079940	16760	16760	16760	16760	0
110	20230609	192500	20079940	16760	16760	16760	16760	0
111	20230609	192400	20079940	16760	16760	16760	16760	0
112	20230609	192300	20079940	16760	16760	16760	16760	0
113	20230609	192200	20079940	16760	16760	16760	16760	0
114	20230609	192100	20079940	16760	16760	16760	16760	0
115	20230609	192000	20079940	16760	16760	16760	16760	0
116	20230609	191900	20079940	16760	16760	16760	16760	0
117	20230609	191800	20079940	16760	16760	16760	16760	0
118	20230609	191700	20079940	16760	16760	16760	16760	0
119	20230609	191600	20079940	16760	16760	16760	16760	0
120	20230609	191500	20079940	16760	16760	16760	16760	0
121	20230609	191400	20079940	16760	16760	16760	16760	0
122	20230609	191300	20079940	16760	16760	16760	16760	1
123	20230609	191200	20079940	16760	16760	16760	16760	0
124	20230609	191100	20079940	16760	16760	16760	16760	0
125	20230609	191000	20079940	16760	16760	16760	16760	0
126	20230609	190900	20079940	16760	16760	16760	16760	0
127	20230609	190800	20079940	16760	16760	16760	16760	0
128	20230609	190700	20079940	16760	16760	16760	16760	0
129	20230609	190600	20079940	16760	16760	16760	16760	0
130	20230609	190500	20079940	16760	16760	16760	16760	0
131	20230609	190400	20079940	16760	16760	16760	16760	0
132	20230609	190300	20079940	16760	16760	16760	16760	0
133	20230609	190200	20079940	16760	16760	16760	16760	0
134	20230609	190100	20079940	16760	16760	16760	16760	0
135	20230609	190000	20079940	16760	16760	16760	16760	0
136	20230609	185900	20079940	16760	16760	16760	16760	0
137	20230609	185800	20079940	16760	16760	16760	16760	0
138	20230609	185700	20079940	16760	16760	16760	16760	0
139	20230609	185600	20079940	16760	16760	16760	16760	0
140	20230609	185500	20079940	16760	16760	16760	16760	0
141	20230609	185400	20079940	16760	16760	16760	16760	0
142	20230609	185300	20079940	16760	16760	16760	16760	0
143	20230609	185200	20079940	16760	16760	16760	16760	0
144	20230609	185100	20079940	16760	16760	16760	16760	0
145	20230609	185000	20079940	16760	16760	16760	16760	0
146	20230609	184900	20079940	16760	16760	16760	16760	0
147	20230609	184800	20079940	16760	16760	16760	16760	0
148	20230609	184700	20079940	16760	16760	16760	16760	0
149	20230609	184600	20079940	16760	16760	16760	16760	0
150	20230609	184500	20079940	16760	16760	16760	16760	0
151	20230609	184400	20079940	16760	16760	16760	16760	0
152	20230609	184300	20079940	16760	16760	16760	16760	1
153	20230609	184200	20079940	16760	16760	16760	16760	0
154	20230609	184100	20079940	16760	16760	16760	16760	0
155	20230609	184000	20079940	16760	16760	16760	16760	0
156	20230609	183900	20079940	16760	16760	16760	16760	0
157	20230609	183800	20079940	16760	16760	16760	16760	0
158	20230609	183700	20079940	16760	16760	16760	16760	0
159	20230609	183600	20079940	16760	16760	16760	16760	0
160	20230609	183500	20079940	16760	16760	16760	16760	0
161	20230609	183400	20079940	16760	16760	16760	16760	0
162	20230609	183300	20079940	16760	16760	16760	16760	0
163	20230609	183200	20079940	16760	16760	16760	16760	0
164	20230609	183100	20079940	16760	16760	16760	16760	0
165	20230609	183000	20079940	16760	16760	16760	16760	0
166	20230609	182900	20079940	16760	16760	16760	16760	0
167	20230609	182800	20079940	16760	16760	16760	16760	0
168	20230609	182700	20079940	16760	16760	16760	16760	0
169	20230609	182600	20079940	16760	16760	16760	16760	0
170	20230609	182500	20079940	16760	16760	16760	16760	0
171	20230609	182400	20079940	16760	16760	16760	16760	0
172	20230609	182300	20079940	16760	16760	16760	16760	0
173	20230609	182200	20079940	16760	16760	16760	16760	0
174	20230609	182100	20079940	16760	16760	16760	16760	0
175	20230609	182000	20079940	16760	16760	16760	16760	0
176	20230609	181900	20079940	16760	16760	16760	16760	0
177	20230609	181800	20079940	16760	16760	16760	16760	0
178	20230609	181700	20079940	16760	16760	16760	16760	0
179	20230609	181600	20079940	16760	16760	16760	16760	0
180	20230609	181500	20079940	16760	16760	16760	16760	0
181	20230609	181400	20079940	16760	16760	16760	16760	0
182	20230609	181300	20079940	16760	16760	16760	16760	1
183	20230609	181200	20079940	16760	16760	16760	16760	0
184	20230609	181100	20079940	16760	16760	16760	16760	0
185	20230609	181000	20079940	16760	16760	16760	16760	0
186	20230609	180900	20079940	16760	16760	16760	16760	0
187	20230609	180800	20079940	16760	16760	16760	16760	0
188	20230609	180700	20079940	16760	16760	16760	16760	0
189	20230609	180600	20079940	16760	16760	16760	16760	0
190	20230609	180500	20079940	16760	16760	16760	16760	0
191	20230609	180400	20079940	16760	16760	16760	16760	0
192	20230609	180300	20079940	16760	16760	16760	16760	0
193	20230609	180200	20079940	16760	16760	16760	16760	0
194	20230609	180100	20079940	16760	16760	16760	16760	0
195	20230609	180000	20079940	16760	16760	16760	16760	0
196	20230609	175900	20079940	16760	16760	16760	16760	0
197	20230609	175800	20079940	16760	16760	16760	16760	0
198	20230609	175700	20079940	16760	16760	16760	16760	0
199	20230609	175600	20079940	16760	16760	16760	16760	0
200	20230609	175500	20079940	16760	16760	16760	16760	0
201	20230609	175400	20079940	16760	16760	16760	16760	0
202	20230609	175300	20079940	16760	16760	16760	16760	0
203	20230609	175200	20079940	16760	16760	16760	16760	0
204	20230609	175100	20079940	16760	16760	16760	16760	0
205	20230609	175000	20079940	16760	16760	16760	16760	0
206	20230609	174900	20079940	16760	16760	16760	16760	0
207	20230609	174800	20079940	16760	16760	16760	16760	0
208	20230609	174700	20079940	16760	16760	16760	16760	0
209	20230609	174600	20079940	16760	16760	16760	16760	0
210	20230609	174500	20079940	16760	16760	16760	16760	0
211	20230609	174400	20079940	16760	16760	16760	16760	0
212	20230609	174300	20079940	16760	16760	16760	16760	1
213	20230609	174200	20079940	16760	16760	16760	16760	0
214	20230609	174100	20079940	16760	16760	16760	16760	0
215	20230609	174000	20079940	16760	16760	16760	16760	0
216	20230609	173900	20079940	16760	16760	16760	16760	0
217	20230609	173800	20079940	16760	16760	16760	16760	0
218	20230609	173700	20079940	16760	16760	16760	16760	0
219	20230609	173600	20079940	16760	16760	16760	16760	0
220	20230609	173500	20079940	16760	16760	16760	16760	0
221	20230609	173400	20079940	16760	16760	16760	16760	0
222	20230609	173300	20079940	16760	16760	16760	16760	0
223	20230609	173200	20079940	16760	16760	16760	16760	0
224	20230609	173100	20079940	16760	16760	16760	16760	0
225	20230609	173000	20079940	16760	16760	16760	16760	0
226	20230609	172900	20079940	16760	16760	16760	16760	0
227	20230609	172800	20079940	16760	16760	16760	16760	0
228	20230609	172700	20079940	16760	16760	16760	16760	0
229	20230609	172600	20079940	16760	16760	16760	16760	0
230	20230609	172500	20079940	16760	16760	16760	16760	0
231	20230609	172400	20079940	16760	16760	16760	16760	0
232	20230609	172300	20079940	16760	16760	16760	16760	0
233	20230609	172200	20079940	16760	16760	16760	16760	0
234	20230609	172100	20079940	16760	16760	16760	16760	0
235	20230609	172000	20079940	16760	16760	16760	16760	0
236	20230609	171900	20079940	16760	16760	16760	16760	0
237	20230609	171800	20079940	16760	16760	16760	16760	0
238	20230609	171700	20079940	16760	16760	16760	16760	0
239	20230609	171600	20079940	16760	16760	16760	16760	0
240	20230609	171500	20079940	16760	16760	16760	16760	0
241	20230609	171400	20079940	16760	16760	16760	16760	0
242	20230609	171300	20079940	16760	16760	16760	16760	1
243	20230609	171200	20079940	16760	16760	16760	16760	0
244	20230609	171100	20079940	16760	16760	16760	16760	0
245	20230609	171000	20079940	16760	16760	16760	16760	0
246	20230609	170900	20079940	16760	16760	16760	16760	0
247	20230609	170800	20079940	16760	16760	16760	16760	0
248	20230609	170700	20079940	16760	16760	16760	16760	0
249	20230609	170600	20079940	16760	16760	16760	16760	0
250	20230609	170500	20079940	16760	16760	16760	16760	0
251	20230609	170400	20079940	16760	16760	16760	16760	0
252	20230609	170300	20079940	16760	16760	16760	16760	0
253	20230609	170200	20079940	16760	16760	16760	16760	0
254	20230609	170100	20079940	16760	16760	16760	16760	0
255	20230609	170000	20079940	16760	16760	16760	16760	0
256	20230609	165900	20079940	16760	16760	16760	16760	0
257	20230609	165800	20079940	16760	16760	16760	16760	0
258	20230609	165700	20079940	16760	16760	16760	16760	0
259	20230609	165600	20079940	16760	16760	16760	16760	0
260	20230609	165500	20079940	16760	16760	16760	16760	0
261	20230609	165400	20079940	16760	16760	16760	16760	0
262	20230609	165300	20079940	16760	16760	16760	16760	0
263	20230609	165200	20079940	16760	16760	16760	16760	0
264	20230609	165100	20079940	16760	16760	16760	16760	0
265	20230609	165000	20079940	16760	16760	16760	16760	0
266	20230609	164900	20079940	16760	16760	16760	16760	0
267	20230609	164800	20079940	16760	16760	16760	16760	0
268	20230609	164700	20079940	16760	16760	16760	16760	0
269	20230609	164600	20079940	16760	16760	16760	16760	0
270	20230609	164500	20079940	16760	16760	16760	16760	0
271	20230609	164400	20079940	16760	16760	16760	16760	0
272	20230609	164300	20079940	16760	16760	16760	16760	1
273	20230609	164200	20079940	16760	16760	16760	16760	0
274	20230609	164100	20079940	16760	16760	16760	16760	0
275	20230609	164000	20079940	16760	16760	16760	16760	0
276	20230609	163900	20079940	16760	16760	16760	16760	0
277	20230609	163800	20079940	16760	16760	16760	16760	0
278	20230609	163700	20079940	16760	16760	16760	16760	0
279	20230609	163600	20079940	16760	16760	16760	16760	0
280	20230609	163500	20079940	16760	16760	16760	16760	0
281	20230609	163400	20079940	16760	16760	16760	16760	0
282	20230609	163300	20079940	16760	16760	16760	16760	0
283	20230609	163200	20079940	16760	16760	16760	16760	0
284	20230609	163100	20079940	16760	16760	16760	16760	0
285	20230609	163000	20079940	16760	16760	16760	16760	0
286	20230609	162900	20079940	16760	16760	16760	16760	0
287	20230609	162800	20079940	16760	16760	16760	16760	0
288	20230609	162700	20079940	16760	16760	16760	16760	0
289	20230609	162600	20079940	16760	16760	16760	16760	0
290	20230609	162500	20079940	16760	16760	16760	16760	0
291	20230609	162400	20079940	16760	16760	16760	16760	0
292	20230609	162300	20079940	16760	16760	16760	16760	0
293	20230609	162200	20079940	16760	16760	16760	16760	0
294	20230609	162100	20079940	16760	16760	16760	16760	0
295	20230609	162000	20079940	16760	16760	16760	16760	0
296	20230609	161900	20079940	16760	16760	16760	16760	0
297	20230609	161800	20079940	16760	16760	16760	16760	0
298	20230609	161700	20079940	16760	16760	16760	16760	0
299	20230609	161600	20079940	16760	16760	16760	16760	0
300	20230609	161500	20079940	16760	16760	16760	16760	0
301	20230609	161400	20079940	16760	16760	16760	16760	0
302	20230609	161300	20079940	16760	16760	16760	16760	1
303	20230609	161200	20079940	16760	16760	16760	16760	0
304	20230609	161100	20079940	16760	16760	16760	16760	0
305	20230609	161000	20079940	16760	16760	16760	16760	0
306	20230609	160900	20079940	16760	16760	16760	16760	0
307	20230609	160800	20079940	16760	16760	16760	16760	0
308	20230609	160700	20079940	16760	16760	16760	16760	0
309	20230609	160600	20079940	16760	16760	16760	16760	0
310	20230609	160500	20079940	16760	16760	16760	16760	0
311	20230609	160400	20079940	16760	16760	16760	16760	0
312	20230609	160300	20079940	16760	16760	16760	16760	0
313	20230609	160200	20079940	16760	16760	16760	16760	0
314	20230609	160100	20079940	16760	16760	16760	16760	0
315	20230609	160000	20079940	16760	16760	16760	16760	0
316	20230609	155900	20079940	16760	16760	16760	16760	0
317	20230609	155800	20079940	16760	16760	16760	16760	0
318	20230609	155700	20079940	16760	16760	16760	16760	0
319	20230609	155600	20079940	16760	16760	16760	16760	0
320	20230609	155500	20079940	16760	16760	16760	16760	0
321	20230609	155400	20079940	16760	16760	16760	16760	0
322	20230609	155300	20079940	16760	16760	16760	16760	0
323	20230609	155200	20079940	16760	16760	16760	16760	0
324	20230609	155100	20079940	16760	16760	16760	16760	0
325	20230609	155000	20079940	16760	16760	16760	16760	0
326	20230609	154900	20079940	16760	16760	16760	16760	0
327	20230609	154800	20079940	16760	16760	16760	16760	0
328	20230609	154700	20079940	16760	16760	16760	16760	0
329	20230609	154600	20079940	16760	16760	16760	16760	0
330	20230609	154500	20079940	16760	16760	16760	16760	0
331	20230609	154400	20079940	16760	16760	16760	16760	0
332	20230609	154300	20079940	16760	16760	16760	16760	1
333	20230609	154200	20079940	16760	16760	16760	16760	0
334	20230609	154100	20079940	16760	16760	16760	16760	0
335	20230609	154000	20079940	16760	16760	16760	16760	0
336	20230609	153900	20079940	16760	16760	16760	16760	0
337	20230609	153800	20079940	16760	16760	16760	16760	0
338	20230609	153700	20079940	16760	16760	16760	16760	0
339	20230609	153600	20079940	16760	16760	16760	16760	0
340	20230609	153500	20079940	16760	16760	16760	16760	0
341	20230609	153400	20079940	16760	16760	16760	16760	0
342	20230609	153300	20079940	16760	16760	16760	16760	0
343	20230609	153200	20079940	16760	16760	16760	16760	0
344	20230609	153100	20079940	16760	16760	16760	16760	0
345	20230609	153000	20079940	16760	16760	16760	16760	1
346	20230609	152900	20063180	16600	16600	16600	16600	0
347	20230609	152800	20063180	16600	16600	16600	16600	0
348	20230609	152700	20063180	16600	16600	16600	16600	0
349	20230609	152600	20063180	16600	16600	16600	16600	0
350	20230609	152500	20063180	16600	16600	16600	16600	0
351	20230609	152400	20063180	16600	16600	16600	16600	0
352	20230609	152300	20063180	16600	16600	16600	16600	0
353	20230609	152200	20063180	16600	16600	16600	16600	0
354	20230609	152100	20063180	16600	16600	16600	16600	0
355	20230609	152000	20063180	16600	16600	16600	16600	0
356	20230609	151900	20063180	16600	16600	16600	16600	0
357	20230609	151800	20063180	16600	16600	16600	16600	0
358	20230609	151700	20063180	16600	16600	16600	16600	0
359	20230609	151600	20063180	16600	16600	16600	16600	0
360	20230609	151500	20063180	16600	16600	16600	16600	0
361	20230609	151400	20063180	16600	16600	16600	16600	0
362	20230609	151300	20063180	16600	16600	16600	16600	0
363	20230609	151200	20063180	16600	16600	16600	16600	0
364	20230609	151100	20063180	16600	16600	16600	16600	0
365	20230609	151000	20063180	16600	16600	16600	16600	0
366	20230609	150900	20063180	16600	16600	16600	16600	0
367	20230609	150800	20063180	16600	16600	16600	16600	0
368	20230609	150700	20063180	16600	16600	16600	16600	0
369	20230609	150600	20063180	16600	16590	16600	16590	60
370	20230609	150500	19067680	16600	16590	16600	16590	20
371	20230609	150400	18735850	16590	16590	16590	16590	18
372	20230609	150300	18437230	16590	16590	16590	16590	12
373	20230609	150200	18238150	16590	16590	16590	16590	0
374	20230609	150100	18238150	16590	16590	16590	16590	0
375	20230609	150000	18238150	16590	16590	16590	16590	0
376	20230609	145900	18238150	16590	16590	16590	16590	0
377	20230609	145800	18238150	16590	16590	16590	16590	0
378	20230609	145700	18238150	16590	16590	16590	16590	0
379	20230609	145600	18238150	16590	16590	16590	16590	0
380	20230609	145500	18238150	16590	16590	16590	16590	0
381	20230609	145400	18238150	16590	16590	16590	16590	0
382	20230609	145300	18238150	16590	16590	16590	16590	0
383	20230609	145200	18238150	16590	16590	16590	16590	0
384	20230609	145100	18238150	16590	16590	16590	16590	0
385	20230609	145000	18238150	16590	16590	16590	16590	0
386	20230609	144900	18238150	16590	16590	16590	16590	0
387	20230609	144800	18238150	16590	16590	16590	16590	21
388	20230609	144700	17889760	16590	16590	16590	16590	0
389	20230609	144600	17889760	16590	16590	16590	16590	0
390	20230609	144500	17889760	16590	16590	16590	16590	0
391	20230609	144400	17889760	16590	16590	16590	16590	0
392	20230609	144300	17889760	16590	16590	16590	16590	0
393	20230609	144200	17889760	16590	16590	16590	16590	0
394	20230609	144100	17889760	16590	16590	16590	16590	0
395	20230609	144000	17889760	16590	16590	16590	16590	0
396	20230609	143900	17889760	16590	16590	16590	16590	0
397	20230609	143800	17889760	16590	16590	16590	16590	0
398	20230609	143700	17889760	16590	16590	16590	16590	0
399	20230609	143600	17889760	16590	16590	16590	16590	0
400	20230609	143500	17889760	16590	16590	16590	16590	0
401	20230609	143400	17889760	16590	16590	16590	16590	0
402	20230609	143300	17889760	16590	16590	16590	16590	0
403	20230609	143200	17889760	16590	16590	16590	16590	0
404	20230609	143100	17889760	16590	16590	16590	16590	0
405	20230609	143000	17889760	16590	16590	16590	16590	0
406	20230609	142900	17889760	16590	16590	16590	16590	0
407	20230609	142800	17889760	16590	16590	16590	16590	0
408	20230609	142700	17889760	16590	16590	16590	16590	0
409	20230609	142600	17889760	16590	16590	16590	16590	0
410	20230609	142500	17889760	16590	16590	16590	16590	0
411	20230609	142400	17889760	16590	16590	16590	16590	0
412	20230609	142300	17889760	16590	16590	16590	16590	0
413	20230609	142200	17889760	16590	16590	16590	16590	0
414	20230609	142100	17889760	16590	16590	16590	16590	0
415	20230609	142000	17889760	16590	16590	16590	16590	0
416	20230609	141900	17889760	16590	16590	16590	16590	0
417	20230609	141800	17889760	16590	16590	16590	16590	0
418	20230609	141700	17889760	16590	16590	16590	16590	0
419	20230609	141600	17889760	16590	16590	16590	16590	0
420	20230609	141500	17889760	16590	16590	16590	16590	0
421	20230609	141400	17889760	16590	16590	16590	16590	0
422	20230609	141300	17889760	16590	16590	16590	16590	0
423	20230609	141200	17889760	16590	16590	16590	16590	0
424	20230609	141100	17889760	16590	16590	16590	16590	0
425	20230609	141000	17889760	16590	16590	16590	16590	0
426	20230609	140900	17889760	16590	16590	16590	16590	0
427	20230609	140800	17889760	16590	16590	16590	16590	0
428	20230609	140700	17889760	16590	16590	16590	16590	10
429	20230609	140600	17723860	16590	16590	16590	16590	3
430	20230609	140500	17674090	16590	16310	16590	16300	55
431	20230609	140400	16777130	16590	16590	16590	16590	0
432	20230609	140300	16777130	16590	16590	16590	16590	0
433	20230609	140200	16777130	16590	16590	16590	16590	0
434	20230609	140100	16777130	16590	16590	16590	16590	0
435	20230609	140000	16777130	16590	16590	16590	16590	0
436	20230609	135900	16777130	16590	16590	16590	16590	0
437	20230609	135800	16777130	16590	16590	16590	16590	16
438	20230609	135700	16511690	16590	16590	16590	16590	6
439	20230609	135600	16412150	16600	16600	16600	16600	0
440	20230609	135500	16412150	16600	16600	16600	16600	0
441	20230609	135400	16412150	16600	16600	16600	16600	0
442	20230609	135300	16412150	16600	16600	16600	16600	0
443	20230609	135200	16412150	16600	16600	16600	16600	0
444	20230609	135100	16412150	16600	16600	16600	16600	0
445	20230609	135000	16412150	16600	16600	16600	16600	0
446	20230609	134900	16412150	16600	16600	16600	16600	0
447	20230609	134800	16412150	16600	16600	16600	16600	0
448	20230609	134700	16412150	16600	16600	16600	16600	5
449	20230609	134600	16329150	16600	16600	16600	16600	0
450	20230609	134500	16329150	16600	16600	16600	16600	0
451	20230609	134400	16329150	16600	16600	16600	16600	0
452	20230609	134300	16329150	16600	16600	16600	16600	0
453	20230609	134200	16329150	16600	16600	16600	16600	0
454	20230609	134100	16329150	16600	16600	16600	16600	0
455	20230609	134000	16329150	16600	16600	16600	16600	0
456	20230609	133900	16329150	16600	16600	16600	16600	1
457	20230609	133800	16312550	16300	16400	16400	16300	10
458	20230609	133700	16149250	16600	16600	16600	16600	0
459	20230609	133600	16149250	16600	16600	16600	16600	0
460	20230609	133500	16149250	16600	16600	16600	16600	0
461	20230609	133400	16149250	16600	16600	16600	16600	0
462	20230609	133300	16149250	16600	16600	16600	16600	0
463	20230609	133200	16149250	16600	16600	16600	16600	0
464	20230609	133100	16149250	16600	16600	16600	16600	0
465	20230609	133000	16149250	16600	16400	16600	16400	41
466	20230609	132900	15475850	16600	16600	16600	16600	0
467	20230609	132800	15475850	16600	16600	16600	16600	0
468	20230609	132700	15475850	16600	16600	16600	16600	0
469	20230609	132600	15475850	16600	16600	16600	16600	0
470	20230609	132500	15475850	16600	16600	16600	16600	0
471	20230609	132400	15475850	16600	16600	16600	16600	0
472	20230609	132300	15475850	16600	16600	16600	16600	0
473	20230609	132200	15475850	16600	16600	16600	16600	0
474	20230609	132100	15475850	16600	16600	16600	16600	0
475	20230609	132000	15475850	16600	16600	16600	16600	0
476	20230609	131900	15475850	16600	16600	16600	16600	0
477	20230609	131800	15475850	16600	16600	16600	16600	0
478	20230609	131700	15475850	16600	16600	16600	16600	0
479	20230609	131600	15475850	16600	16600	16600	16600	0
480	20230609	131500	15475850	16600	16600	16600	16600	0
481	20230609	131400	15475850	16600	16600	16600	16600	0
482	20230609	131300	15475850	16600	16600	16600	16600	0
483	20230609	131200	15475850	16600	16600	16600	16600	0
484	20230609	131100	15475850	16600	16600	16600	16600	0
485	20230609	131000	15475850	16600	16600	16600	16600	0
486	20230609	130900	15475850	16600	16600	16600	16600	0
487	20230609	130800	15475850	16600	16600	16600	16600	0
488	20230609	130700	15475850	16600	16600	16600	16600	0
489	20230609	130600	15475850	16600	16600	16600	16600	0
490	20230609	130500	15475850	16600	16600	16600	16600	0
491	20230609	130400	15475850	16600	16600	16600	16600	0
492	20230609	130300	15475850	16600	16600	16600	16600	0
493	20230609	130200	15475850	16600	16600	16600	16600	0
494	20230609	130100	15475850	16600	16600	16600	16600	0
495	20230609	130000	15475850	16600	16600	16600	16600	0
496	20230609	125900	15475850	16600	16600	16600	16600	0
497	20230609	125800	15475850	16600	16600	16600	16600	0
498	20230609	125700	15475850	16600	16600	16600	16600	12
499	20230609	125600	15276650	16600	16600	16600	16600	0
500	20230609	125500	15276650	16600	16600	16600	16600	0
501	20230609	125400	15276650	16600	16600	16600	16600	0
502	20230609	125300	15276650	16600	16600	16600	16600	0
503	20230609	125200	15276650	16600	16600	16600	16600	0
504	20230609	125100	15276650	16600	16600	16600	16600	0
505	20230609	125000	15276650	16600	16600	16600	16600	0
506	20230609	124900	15276650	16600	16600	16600	16600	12
507	20230609	124800	15077450	16610	16610	16610	16610	0
508	20230609	124700	15077450	16610	16610	16610	16610	1
509	20230609	124600	15060840	16400	16400	16400	16400	38
510	20230609	124500	14437640	16400	16400	16400	16400	0
511	20230609	124400	14437640	16400	16400	16400	16400	0
512	20230609	124300	14437640	16400	16400	16400	16400	0
513	20230609	124200	14437640	16400	16400	16400	16400	0
514	20230609	124100	14437640	16400	16400	16400	16400	0
515	20230609	124000	14437640	16400	16400	16400	16400	0
516	20230609	123900	14437640	16400	16400	16400	16400	0
517	20230609	123800	14437640	16400	16400	16400	16400	0
518	20230609	123700	14437640	16400	16400	16400	16400	0
519	20230609	123600	14437640	16400	16400	16400	16400	0
520	20230609	123500	14437640	16400	16400	16400	16400	11
521	20230609	123400	14257240	16400	16400	16400	16400	0
522	20230609	123300	14257240	16400	16400	16400	16400	0
523	20230609	123200	14257240	16400	16400	16400	16400	0
524	20230609	123100	14257240	16400	16400	16400	16400	0
525	20230609	123000	14257240	16400	16400	16400	16400	0
526	20230609	122900	14257240	16400	16400	16400	16400	0
527	20230609	122800	14257240	16400	16400	16400	16400	0
528	20230609	122700	14257240	16400	16400	16400	16400	0
529	20230609	122600	14257240	16400	16400	16400	16400	19
530	20230609	122500	13945640	16400	16400	16400	16400	2
531	20230609	122400	13912840	16400	16400	16400	16400	0
532	20230609	122300	13912840	16400	16400	16400	16400	0
533	20230609	122200	13912840	16400	16400	16400	16400	1
534	20230609	122100	13896440	16400	16400	16400	16400	0
535	20230609	122000	13896440	16400	16400	16400	16400	0
536	20230609	121900	13896440	16400	16400	16400	16400	0
537	20230609	121800	13896440	16400	16400	16400	16400	18
538	20230609	121700	13601240	16400	16400	16400	16400	0
539	20230609	121600	13601240	16400	16400	16400	16400	0
540	20230609	121500	13601240	16400	16400	16400	16400	3
541	20230609	121400	13552040	16400	16400	16400	16400	0
542	20230609	121300	13552040	16400	16400	16400	16400	0
543	20230609	121200	13552040	16400	16400	16400	16400	0
544	20230609	121100	13552040	16400	16400	16400	16400	0
545	20230609	121000	13552040	16400	16400	16400	16400	0
546	20230609	120900	13552040	16400	16400	16400	16400	0
547	20230609	120800	13552040	16400	16400	16400	16400	5
548	20230609	120700	13470040	16400	16400	16400	16400	0
549	20230609	120600	13470040	16400	16400	16400	16400	0
550	20230609	120500	13470040	16400	16400	16400	16400	0
551	20230609	120400	13470040	16400	16400	16400	16400	0
552	20230609	120300	13470040	16400	16400	16400	16400	0
553	20230609	120200	13470040	16400	16400	16400	16400	0
554	20230609	120100	13470040	16400	16400	16400	16400	0
555	20230609	120000	13470040	16400	16400	16400	16400	0
556	20230609	115900	13470040	16400	16400	16400	16400	0
557	20230609	115800	13470040	16400	16400	16400	16400	0
558	20230609	115700	13470040	16400	16400	16400	16400	0
559	20230609	115600	13470040	16400	16400	16400	16400	0
560	20230609	115500	13470040	16400	16400	16400	16400	0
561	20230609	115400	13470040	16400	16400	16400	16400	0
562	20230609	115300	13470040	16400	16400	16400	16400	0
563	20230609	115200	13470040	16400	16400	16400	16400	0
564	20230609	115100	13470040	16400	16400	16400	16400	0
565	20230609	115000	13470040	16400	16400	16400	16400	0
566	20230609	114900	13470040	16400	16400	16400	16400	0
567	20230609	114800	13470040	16400	16400	16400	16400	0
568	20230609	114700	13470040	16400	16400	16400	16400	0
569	20230609	114600	13470040	16400	16400	16400	16400	0
570	20230609	114500	13470040	16400	16400	16400	16400	0
571	20230609	114400	13470040	16400	16400	16400	16400	0
572	20230609	114300	13470040	16400	16400	16400	16400	0
573	20230609	114200	13470040	16400	16400	16400	16400	0
574	20230609	114100	13470040	16400	16400	16400	16400	0
575	20230609	114000	13470040	16400	16400	16400	16400	0
576	20230609	113900	13470040	16400	16400	16400	16400	0
577	20230609	113800	13470040	16400	16400	16400	16400	0
578	20230609	113700	13470040	16400	16400	16400	16400	0
579	20230609	113600	13470040	16400	16400	16400	16400	0
580	20230609	113500	13470040	16400	16400	16400	16400	0
581	20230609	113400	13470040	16400	16400	16400	16400	1
582	20230609	113300	13453640	16400	16400	16400	16400	0
583	20230609	113200	13453640	16400	16400	16400	16400	1
584	20230609	113100	13437240	16390	16390	16390	16390	0
585	20230609	113000	13437240	16390	16390	16390	16390	0
586	20230609	112900	13437240	16390	16390	16390	16390	10
587	20230609	112800	13273340	16390	16390	16390	16390	0
588	20230609	112700	13273340	16390	16390	16390	16390	5
589	20230609	112600	13191390	16390	16390	16390	16390	0
590	20230609	112500	13191390	16390	16390	16390	16390	0
591	20230609	112400	13191390	16390	16390	16390	16390	0
592	20230609	112300	13191390	16390	16390	16390	16390	0
593	20230609	112200	13191390	16390	16390	16390	16390	0
594	20230609	112100	13191390	16390	16390	16390	16390	0
595	20230609	112000	13191390	16390	16390	16390	16390	0
596	20230609	111900	13191390	16390	16390	16390	16390	0
597	20230609	111800	13191390	16390	16300	16390	16300	70
598	20230609	111700	12050300	16300	16300	16300	16300	1
599	20230609	111600	12034000	16390	16390	16390	16390	0
600	20230609	111500	12034000	16390	16390	16390	16390	0
601	20230609	111400	12034000	16390	16360	16390	16360	100
602	20230609	111300	10397180	16380	16360	16380	16360	50
603	20230609	111200	9578840	16360	16360	16360	16360	16
604	20230609	111100	9317080	16360	16360	16360	16360	0
605	20230609	111000	9317080	16360	16360	16360	16360	0
606	20230609	110900	9317080	16360	16360	16360	16360	0
607	20230609	110800	9317080	16360	16360	16360	16360	0
608	20230609	110700	9317080	16360	16360	16360	16360	5
609	20230609	110600	9235280	16360	16360	16360	16360	0
610	20230609	110500	9235280	16360	16360	16360	16360	0
611	20230609	110400	9235280	16360	16360	16360	16360	0
612	20230609	110300	9235280	16360	16360	16360	16360	0
613	20230609	110200	9235280	16360	16360	16360	16360	1
614	20230609	110100	9218920	16300	16310	16310	16300	330
615	20230609	110000	3839720	16310	16350	16350	16310	200
616	20230609	105900	576080	16400	16400	16400	16400	0
617	20230609	105800	576080	16400	16400	16400	16400	0
618	20230609	105700	576080	16400	16400	16400	16400	1
619	20230609	105600	559680	16790	16790	16790	16790	0
620	20230609	105500	559680	16790	16790	16790	16790	0
621	20230609	105400	559680	16790	16790	16790	16790	0
622	20230609	105300	559680	16790	16790	16790	16790	0
623	20230609	105200	559680	16790	16790	16790	16790	0
624	20230609	105100	559680	16790	16790	16790	16790	0
625	20230609	105000	559680	16790	16790	16790	16790	1
626	20230609	104900	542890	16400	16400	16400	16400	0
627	20230609	104800	542890	16400	16400	16400	16400	0
628	20230609	104700	542890	16400	16400	16400	16400	0
629	20230609	104600	542890	16400	16400	16400	16400	0
630	20230609	104500	542890	16400	16400	16400	16400	0
631	20230609	104400	542890	16400	16400	16400	16400	0
632	20230609	104300	542890	16400	16400	16400	16400	0
633	20230609	104200	542890	16400	16400	16400	16400	0
634	20230609	104100	542890	16400	16400	16400	16400	0
635	20230609	104000	542890	16400	16400	16400	16400	0
636	20230609	103900	542890	16400	16400	16400	16400	0
637	20230609	103800	542890	16400	16400	16400	16400	0
638	20230609	103700	542890	16400	16420	16420	16400	30
639	20230609	103600	50870	16940	16940	16940	16940	0
640	20230609	103500	50870	16940	16940	16940	16940	0
641	20230609	103400	50870	16940	16940	16940	16940	0
642	20230609	103300	50870	16940	16940	16940	16940	0
643	20230609	103200	50870	16940	16940	16940	16940	0
644	20230609	103100	50870	16940	16940	16940	16940	0
645	20230609	103000	50870	16940	16940	16940	16940	0
646	20230609	102900	50870	16940	16940	16940	16940	0
647	20230609	102800	50870	16940	16940	16940	16940	0
648	20230609	102700	50870	16940	16940	16940	16940	0
649	20230609	102600	50870	16940	16940	16940	16940	0
650	20230609	102500	50870	16940	16940	16940	16940	0
651	20230609	102400	50870	16940	16940	16940	16940	0
652	20230609	102300	50870	16940	16940	16940	16940	0
653	20230609	102200	50870	16940	16940	16940	16940	0
654	20230609	102100	50870	16940	16940	16940	16940	0
655	20230609	102000	50870	16940	16940	16940	16940	0
656	20230609	101900	50870	16940	16940	16940	16940	0
657	20230609	101800	50870	16940	16940	16940	16940	0
658	20230609	101700	50870	16940	16940	16940	16940	0
659	20230609	101600	50870	16940	16940	16940	16940	0
660	20230609	101500	50870	16940	16940	16940	16940	0
661	20230609	101400	50870	16940	16940	16940	16940	0
662	20230609	101300	50870	16940	16940	16940	16940	0
663	20230609	101200	50870	16940	16940	16940	16940	0
664	20230609	101100	50870	16940	16940	16940	16940	0
665	20230609	101000	50870	16940	16940	16940	16940	0
666	20230609	100900	50870	16940	16940	16940	16940	0
667	20230609	100800	50870	16940	16940	16940	16940	0
668	20230609	100700	50870	16940	16940	16940	16940	0
669	20230609	100600	50870	16940	16940	16940	16940	0
670	20230609	100500	50870	16940	16940	16940	16940	0
671	20230609	100400	50870	16940	16940	16940	16940	0
672	20230609	100300	50870	16940	16940	16940	16940	0
673	20230609	100200	50870	16940	16940	16940	16940	0
674	20230609	100100	50870	16940	16940	16940	16940	0
675	20230609	100000	50870	16940	16940	16940	16940	0
676	20230609	095900	50870	16940	16940	16940	16940	2
677	20230609	095800	16990	16990	16990	16990	16990	0
678	20230609	095700	16990	16990	16990	16990	16990	0
679	20230609	095600	16990	16990	16990	16990	16990	0
680	20230609	095500	16990	16990	16990	16990	16990	0
681	20230609	095400	16990	16990	16990	16990	16990	0
682	20230609	095300	16990	16990	16990	16990	16990	0
683	20230609	095200	16990	16990	16990	16990	16990	0
684	20230609	095100	16990	16990	16990	16990	16990	0
685	20230609	095000	16990	16990	16990	16990	16990	0
686	20230609	094900	16990	16990	16990	16990	16990	0
687	20230609	094800	16990	16990	16990	16990	16990	0
688	20230609	094700	16990	16990	16990	16990	16990	0
689	20230609	094600	16990	16990	16990	16990	16990	0
690	20230609	094500	16990	16990	16990	16990	16990	0
691	20230609	094400	16990	16990	16990	16990	16990	0
692	20230609	094300	16990	16990	16990	16990	16990	0
693	20230609	094200	16990	16990	16990	16990	16990	0
694	20230609	094100	16990	16990	16990	16990	16990	0
695	20230609	094000	16990	16990	16990	16990	16990	0
696	20230609	093900	16990	16990	16990	16990	16990	0
697	20230609	093800	16990	16990	16990	16990	16990	0
698	20230609	093700	16990	16990	16990	16990	16990	0
699	20230609	093600	16990	16990	16990	16990	16990	0
700	20230609	093500	16990	16990	16990	16990	16990	0
701	20230609	093400	16990	16990	16990	16990	16990	0
702	20230609	093300	16990	16990	16990	16990	16990	0
703	20230609	093200	16990	16990	16990	16990	16990	0
704	20230609	093100	16990	16990	16990	16990	16990	0
705	20230609	093000	16990	16990	16990	16990	16990	0
706	20230609	092900	16990	16990	16990	16990	16990	0
707	20230609	092800	16990	16990	16990	16990	16990	0
708	20230609	092700	16990	16990	16990	16990	16990	0
709	20230609	092600	16990	16990	16990	16990	16990	0
710	20230609	092500	16990	16990	16990	16990	16990	0
711	20230609	092400	16990	16990	16990	16990	16990	0
712	20230609	092300	16990	16990	16990	16990	16990	0
713	20230609	092200	16990	16990	16990	16990	16990	0
714	20230609	092100	16990	16990	16990	16990	16990	0
715	20230609	092000	16990	16990	16990	16990	16990	0
716	20230609	091900	16990	16990	16990	16990	16990	0
717	20230609	091800	16990	16990	16990	16990	16990	0
718	20230609	091700	16990	16990	16990	16990	16990	0
719	20230609	091600	16990	16990	16990	16990	16990	0
720	20230609	091500	16990	16990	16990	16990	16990	0
721	20230609	091400	16990	16990	16990	16990	16990	0
722	20230609	091300	16990	16990	16990	16990	16990	0
723	20230609	091200	16990	16990	16990	16990	16990	0
724	20230609	091100	16990	16990	16990	16990	16990	0
725	20230609	091000	16990	16990	16990	16990	16990	0
726	20230609	090900	16990	16990	16990	16990	16990	0
727	20230609	090800	16990	16990	16990	16990	16990	0
728	20230609	090700	16990	16990	16990	16990	16990	0
729	20230609	090600	16990	16990	16990	16990	16990	0
730	20230609	090500	16990	16990	16990	16990	16990	0
731	20230609	090400	16990	16990	16990	16990	16990	0
732	20230609	090300	16990	16990	16990	16990	16990	0
733	20230609	090200	16990	16990	16990	16990	16990	0
734	20230609	090100	16990	16990	16990	16990	16990	0
735	20230609	090000	16990	16990	16990	16990	16990	1