KissMeData/021040/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	204400	18549710	5320	5320	5320	5320	105
3	20230602	204300	18549710	5320	5320	5320	5320	0
4	20230602	204200	18549710	5320	5320	5320	5320	0
5	20230602	204100	18549710	5320	5320	5320	5320	0
6	20230602	204000	18549710	5320	5320	5320	5320	0
7	20230602	203900	18549710	5320	5320	5320	5320	0
8	20230602	203800	18549710	5320	5320	5320	5320	0
9	20230602	203700	18549710	5320	5320	5320	5320	0
10	20230602	203600	18549710	5320	5320	5320	5320	0
11	20230602	203500	18549710	5320	5320	5320	5320	0
12	20230602	203400	18549710	5320	5320	5320	5320	0
13	20230602	203300	18549710	5320	5320	5320	5320	0
14	20230602	203200	18549710	5320	5320	5320	5320	0
15	20230602	203100	18549710	5320	5320	5320	5320	0
16	20230602	203000	18549710	5320	5320	5320	5320	0
17	20230602	202900	18549710	5320	5320	5320	5320	0
18	20230602	202800	18549710	5320	5320	5320	5320	0
19	20230602	202700	18549710	5320	5320	5320	5320	0
20	20230602	202600	18549710	5320	5320	5320	5320	0
21	20230602	202500	18549710	5320	5320	5320	5320	0
22	20230602	202400	18549710	5320	5320	5320	5320	0
23	20230602	202300	18549710	5320	5320	5320	5320	0
24	20230602	202200	18549710	5320	5320	5320	5320	0
25	20230602	202100	18549710	5320	5320	5320	5320	0
26	20230602	202000	18549710	5320	5320	5320	5320	0
27	20230602	201900	18549710	5320	5320	5320	5320	0
28	20230602	201800	18549710	5320	5320	5320	5320	0
29	20230602	201700	18549710	5320	5320	5320	5320	0
30	20230602	201600	18549710	5320	5320	5320	5320	0
31	20230602	201500	18549710	5320	5320	5320	5320	0
32	20230602	201400	18549710	5320	5320	5320	5320	105
33	20230602	201300	18549710	5320	5320	5320	5320	0
34	20230602	201200	18549710	5320	5320	5320	5320	0
35	20230602	201100	18549710	5320	5320	5320	5320	0
36	20230602	201000	18549710	5320	5320	5320	5320	0
37	20230602	200900	18549710	5320	5320	5320	5320	0
38	20230602	200800	18549710	5320	5320	5320	5320	0
39	20230602	200700	18549710	5320	5320	5320	5320	0
40	20230602	200600	18549710	5320	5320	5320	5320	0
41	20230602	200500	18549710	5320	5320	5320	5320	0
42	20230602	200400	18549710	5320	5320	5320	5320	0
43	20230602	200300	18549710	5320	5320	5320	5320	0
44	20230602	200200	18549710	5320	5320	5320	5320	0
45	20230602	200100	18549710	5320	5320	5320	5320	0
46	20230602	200000	18549710	5320	5320	5320	5320	0
47	20230602	195900	18549710	5320	5320	5320	5320	0
48	20230602	195800	18549710	5320	5320	5320	5320	0
49	20230602	195700	18549710	5320	5320	5320	5320	0
50	20230602	195600	18549710	5320	5320	5320	5320	0
51	20230602	195500	18549710	5320	5320	5320	5320	0
52	20230602	195400	18549710	5320	5320	5320	5320	0
53	20230602	195300	18549710	5320	5320	5320	5320	0
54	20230602	195200	18549710	5320	5320	5320	5320	0
55	20230602	195100	18549710	5320	5320	5320	5320	0
56	20230602	195000	18549710	5320	5320	5320	5320	0
57	20230602	194900	18549710	5320	5320	5320	5320	0
58	20230602	194800	18549710	5320	5320	5320	5320	0
59	20230602	194700	18549710	5320	5320	5320	5320	0
60	20230602	194600	18549710	5320	5320	5320	5320	0
61	20230602	194500	18549710	5320	5320	5320	5320	0
62	20230602	194400	18549710	5320	5320	5320	5320	105
63	20230602	194300	18549710	5320	5320	5320	5320	0
64	20230602	194200	18549710	5320	5320	5320	5320	0
65	20230602	194100	18549710	5320	5320	5320	5320	0
66	20230602	194000	18549710	5320	5320	5320	5320	0
67	20230602	193900	18549710	5320	5320	5320	5320	0
68	20230602	193800	18549710	5320	5320	5320	5320	0
69	20230602	193700	18549710	5320	5320	5320	5320	0
70	20230602	193600	18549710	5320	5320	5320	5320	0
71	20230602	193500	18549710	5320	5320	5320	5320	0
72	20230602	193400	18549710	5320	5320	5320	5320	0
73	20230602	193300	18549710	5320	5320	5320	5320	0
74	20230602	193200	18549710	5320	5320	5320	5320	0
75	20230602	193100	18549710	5320	5320	5320	5320	0
76	20230602	193000	18549710	5320	5320	5320	5320	0
77	20230602	192900	18549710	5320	5320	5320	5320	0
78	20230602	192800	18549710	5320	5320	5320	5320	0
79	20230602	192700	18549710	5320	5320	5320	5320	0
80	20230602	192600	18549710	5320	5320	5320	5320	0
81	20230602	192500	18549710	5320	5320	5320	5320	0
82	20230602	192400	18549710	5320	5320	5320	5320	0
83	20230602	192300	18549710	5320	5320	5320	5320	0
84	20230602	192200	18549710	5320	5320	5320	5320	0
85	20230602	192100	18549710	5320	5320	5320	5320	0
86	20230602	192000	18549710	5320	5320	5320	5320	0
87	20230602	191900	18549710	5320	5320	5320	5320	0
88	20230602	191800	18549710	5320	5320	5320	5320	0
89	20230602	191700	18549710	5320	5320	5320	5320	0
90	20230602	191600	18549710	5320	5320	5320	5320	0
91	20230602	191500	18549710	5320	5320	5320	5320	0
92	20230602	191400	18549710	5320	5320	5320	5320	105
93	20230602	191300	18549710	5320	5320	5320	5320	0
94	20230602	191200	18549710	5320	5320	5320	5320	0
95	20230602	191100	18549710	5320	5320	5320	5320	0
96	20230602	191000	18549710	5320	5320	5320	5320	0
97	20230602	190900	18549710	5320	5320	5320	5320	0
98	20230602	190800	18549710	5320	5320	5320	5320	0
99	20230602	190700	18549710	5320	5320	5320	5320	0
100	20230602	190600	18549710	5320	5320	5320	5320	0
101	20230602	190500	18549710	5320	5320	5320	5320	0
102	20230602	190400	18549710	5320	5320	5320	5320	0
103	20230602	190300	18549710	5320	5320	5320	5320	0
104	20230602	190200	18549710	5320	5320	5320	5320	0
105	20230602	190100	18549710	5320	5320	5320	5320	0
106	20230602	190000	18549710	5320	5320	5320	5320	0
107	20230602	185900	18549710	5320	5320	5320	5320	0
108	20230602	185800	18549710	5320	5320	5320	5320	0
109	20230602	185700	18549710	5320	5320	5320	5320	0
110	20230602	185600	18549710	5320	5320	5320	5320	0
111	20230602	185500	18549710	5320	5320	5320	5320	0
112	20230602	185400	18549710	5320	5320	5320	5320	0
113	20230602	185300	18549710	5320	5320	5320	5320	0
114	20230602	185200	18549710	5320	5320	5320	5320	0
115	20230602	185100	18549710	5320	5320	5320	5320	0
116	20230602	185000	18549710	5320	5320	5320	5320	0
117	20230602	184900	18549710	5320	5320	5320	5320	0
118	20230602	184800	18549710	5320	5320	5320	5320	0
119	20230602	184700	18549710	5320	5320	5320	5320	0
120	20230602	184600	18549710	5320	5320	5320	5320	0
121	20230602	184500	18549710	5320	5320	5320	5320	0
122	20230602	184400	18549710	5320	5320	5320	5320	105
123	20230602	184300	18549710	5320	5320	5320	5320	0
124	20230602	184200	18549710	5320	5320	5320	5320	0
125	20230602	184100	18549710	5320	5320	5320	5320	0
126	20230602	184000	18549710	5320	5320	5320	5320	0
127	20230602	183900	18549710	5320	5320	5320	5320	0
128	20230602	183800	18549710	5320	5320	5320	5320	0
129	20230602	183700	18549710	5320	5320	5320	5320	0
130	20230602	183600	18549710	5320	5320	5320	5320	0
131	20230602	183500	18549710	5320	5320	5320	5320	0
132	20230602	183400	18549710	5320	5320	5320	5320	0
133	20230602	183300	18549710	5320	5320	5320	5320	0
134	20230602	183200	18549710	5320	5320	5320	5320	0
135	20230602	183100	18549710	5320	5320	5320	5320	0
136	20230602	183000	18549710	5320	5320	5320	5320	0
137	20230602	182900	18549710	5320	5320	5320	5320	0
138	20230602	182800	18549710	5320	5320	5320	5320	0
139	20230602	182700	18549710	5320	5320	5320	5320	0
140	20230602	182600	18549710	5320	5320	5320	5320	0
141	20230602	182500	18549710	5320	5320	5320	5320	0
142	20230602	182400	18549710	5320	5320	5320	5320	0
143	20230602	182300	18549710	5320	5320	5320	5320	0
144	20230602	182200	18549710	5320	5320	5320	5320	0
145	20230602	182100	18549710	5320	5320	5320	5320	0
146	20230602	182000	18549710	5320	5320	5320	5320	0
147	20230602	181900	18549710	5320	5320	5320	5320	0
148	20230602	181800	18549710	5320	5320	5320	5320	0
149	20230602	181700	18549710	5320	5320	5320	5320	0
150	20230602	181600	18549710	5320	5320	5320	5320	0
151	20230602	181500	18549710	5320	5320	5320	5320	0
152	20230602	181400	18549710	5320	5320	5320	5320	105
153	20230602	181300	18549710	5320	5320	5320	5320	0
154	20230602	181200	18549710	5320	5320	5320	5320	0
155	20230602	181100	18549710	5320	5320	5320	5320	0
156	20230602	181000	18549710	5320	5320	5320	5320	0
157	20230602	180900	18549710	5320	5320	5320	5320	0
158	20230602	180800	18549710	5320	5320	5320	5320	0
159	20230602	180700	18549710	5320	5320	5320	5320	0
160	20230602	180600	18549710	5320	5320	5320	5320	0
161	20230602	180500	18549710	5320	5320	5320	5320	0
162	20230602	180400	18549710	5320	5320	5320	5320	0
163	20230602	180300	18549710	5320	5320	5320	5320	0
164	20230602	180200	18549710	5320	5320	5320	5320	0
165	20230602	180100	18549710	5320	5320	5320	5320	0
166	20230602	180000	18549710	5320	5320	5320	5320	0
167	20230602	175900	18549710	5320	5320	5320	5320	0
168	20230602	175800	18549710	5320	5320	5320	5320	0
169	20230602	175700	18549710	5320	5320	5320	5320	0
170	20230602	175600	18549710	5320	5320	5320	5320	0
171	20230602	175500	18549710	5320	5320	5320	5320	0
172	20230602	175400	18549710	5320	5320	5320	5320	0
173	20230602	175300	18549710	5320	5320	5320	5320	0
174	20230602	175200	18549710	5320	5320	5320	5320	0
175	20230602	175100	18549710	5320	5320	5320	5320	0
176	20230602	175000	18549710	5320	5320	5320	5320	0
177	20230602	174900	18549710	5320	5320	5320	5320	0
178	20230602	174800	18549710	5320	5320	5320	5320	0
179	20230602	174700	18549710	5320	5320	5320	5320	0
180	20230602	174600	18549710	5320	5320	5320	5320	0
181	20230602	174500	18549710	5320	5320	5320	5320	0
182	20230602	174400	18549710	5320	5320	5320	5320	105
183	20230602	174300	18549710	5320	5320	5320	5320	0
184	20230602	174200	18549710	5320	5320	5320	5320	0
185	20230602	174100	18549710	5320	5320	5320	5320	0
186	20230602	174000	18549710	5320	5320	5320	5320	0
187	20230602	173900	18549710	5320	5320	5320	5320	0
188	20230602	173800	18549710	5320	5320	5320	5320	0
189	20230602	173700	18549710	5320	5320	5320	5320	0
190	20230602	173600	18549710	5320	5320	5320	5320	0
191	20230602	173500	18549710	5320	5320	5320	5320	0
192	20230602	173400	18549710	5320	5320	5320	5320	0
193	20230602	173300	18549710	5320	5320	5320	5320	0
194	20230602	173200	18549710	5320	5320	5320	5320	0
195	20230602	173100	18549710	5320	5320	5320	5320	0
196	20230602	173000	18549710	5320	5320	5320	5320	0
197	20230602	172900	18549710	5320	5320	5320	5320	0
198	20230602	172800	18549710	5320	5320	5320	5320	0
199	20230602	172700	18549710	5320	5320	5320	5320	0
200	20230602	172600	18549710	5320	5320	5320	5320	0
201	20230602	172500	18549710	5320	5320	5320	5320	0
202	20230602	172400	18549710	5320	5320	5320	5320	0
203	20230602	172300	18549710	5320	5320	5320	5320	0
204	20230602	172200	18549710	5320	5320	5320	5320	0
205	20230602	172100	18549710	5320	5320	5320	5320	0
206	20230602	172000	18549710	5320	5320	5320	5320	0
207	20230602	171900	18549710	5320	5320	5320	5320	0
208	20230602	171800	18549710	5320	5320	5320	5320	0
209	20230602	171700	18549710	5320	5320	5320	5320	0
210	20230602	171600	18549710	5320	5320	5320	5320	0
211	20230602	171500	18549710	5320	5320	5320	5320	0
212	20230602	171400	18549710	5320	5320	5320	5320	105
213	20230602	171300	18549710	5320	5320	5320	5320	0
214	20230602	171200	18549710	5320	5320	5320	5320	0
215	20230602	171100	18549710	5320	5320	5320	5320	0
216	20230602	171000	18549710	5320	5320	5320	5320	0
217	20230602	170900	18549710	5320	5320	5320	5320	0
218	20230602	170800	18549710	5320	5320	5320	5320	0
219	20230602	170700	18549710	5320	5320	5320	5320	0
220	20230602	170600	18549710	5320	5320	5320	5320	0
221	20230602	170500	18549710	5320	5320	5320	5320	0
222	20230602	170400	18549710	5320	5320	5320	5320	0
223	20230602	170300	18549710	5320	5320	5320	5320	0
224	20230602	170200	18549710	5320	5320	5320	5320	0
225	20230602	170100	18549710	5320	5320	5320	5320	0
226	20230602	170000	18549710	5320	5320	5320	5320	0
227	20230602	165900	18549710	5320	5320	5320	5320	0
228	20230602	165800	18549710	5320	5320	5320	5320	0
229	20230602	165700	18549710	5320	5320	5320	5320	0
230	20230602	165600	18549710	5320	5320	5320	5320	0
231	20230602	165500	18549710	5320	5320	5320	5320	0
232	20230602	165400	18549710	5320	5320	5320	5320	0
233	20230602	165300	18549710	5320	5320	5320	5320	0
234	20230602	165200	18549710	5320	5320	5320	5320	0
235	20230602	165100	18549710	5320	5320	5320	5320	0
236	20230602	165000	18549710	5320	5320	5320	5320	0
237	20230602	164900	18549710	5320	5320	5320	5320	0
238	20230602	164800	18549710	5320	5320	5320	5320	0
239	20230602	164700	18549710	5320	5320	5320	5320	0
240	20230602	164600	18549710	5320	5320	5320	5320	0
241	20230602	164500	18549710	5320	5320	5320	5320	0
242	20230602	164400	18549710	5320	5320	5320	5320	105
243	20230602	164300	18549710	5320	5320	5320	5320	0
244	20230602	164200	18549710	5320	5320	5320	5320	0
245	20230602	164100	18549710	5320	5320	5320	5320	0
246	20230602	164000	18549710	5320	5320	5320	5320	0
247	20230602	163900	18549710	5320	5320	5320	5320	0
248	20230602	163800	18549710	5320	5320	5320	5320	0
249	20230602	163700	18549710	5320	5320	5320	5320	0
250	20230602	163600	18549710	5320	5320	5320	5320	0
251	20230602	163500	18549710	5320	5320	5320	5320	0
252	20230602	163400	18549710	5320	5320	5320	5320	0
253	20230602	163300	18549710	5320	5320	5320	5320	0
254	20230602	163200	18549710	5320	5320	5320	5320	0
255	20230602	163100	18549710	5320	5320	5320	5320	0
256	20230602	163000	18549710	5320	5320	5320	5320	0
257	20230602	162900	18549710	5320	5320	5320	5320	0
258	20230602	162800	18549710	5320	5320	5320	5320	0
259	20230602	162700	18549710	5320	5320	5320	5320	0
260	20230602	162600	18549710	5320	5320	5320	5320	0
261	20230602	162500	18549710	5320	5320	5320	5320	0
262	20230602	162400	18549710	5320	5320	5320	5320	0
263	20230602	162300	18549710	5320	5320	5320	5320	0
264	20230602	162200	18549710	5320	5320	5320	5320	0
265	20230602	162100	18549710	5320	5320	5320	5320	0
266	20230602	162000	18549710	5320	5320	5320	5320	0
267	20230602	161900	18549710	5320	5320	5320	5320	0
268	20230602	161800	18549710	5320	5320	5320	5320	0
269	20230602	161700	18549710	5320	5320	5320	5320	0
270	20230602	161600	18549710	5320	5320	5320	5320	0
271	20230602	161500	18549710	5320	5320	5320	5320	0
272	20230602	161400	18549710	5320	5320	5320	5320	105
273	20230602	161300	18549710	5320	5320	5320	5320	0
274	20230602	161200	18549710	5320	5320	5320	5320	0
275	20230602	161100	18549710	5320	5320	5320	5320	0
276	20230602	161000	18549710	5320	5320	5320	5320	0
277	20230602	160900	18549710	5320	5320	5320	5320	0
278	20230602	160800	18549710	5320	5320	5320	5320	0
279	20230602	160700	18549710	5320	5320	5320	5320	0
280	20230602	160600	18549710	5320	5320	5320	5320	0
281	20230602	160500	18549710	5320	5320	5320	5320	0
282	20230602	160400	18549710	5320	5320	5320	5320	0
283	20230602	160300	18549710	5320	5320	5320	5320	0
284	20230602	160200	18549710	5320	5320	5320	5320	0
285	20230602	160100	18549710	5320	5320	5320	5320	0
286	20230602	160000	18549710	5320	5320	5320	5320	0
287	20230602	155900	18549710	5320	5320	5320	5320	0
288	20230602	155800	18549710	5320	5320	5320	5320	0
289	20230602	155700	18549710	5320	5320	5320	5320	0
290	20230602	155600	18549710	5320	5320	5320	5320	0
291	20230602	155500	18549710	5320	5320	5320	5320	0
292	20230602	155400	18549710	5320	5320	5320	5320	0
293	20230602	155300	18549710	5320	5320	5320	5320	0
294	20230602	155200	18549710	5320	5320	5320	5320	0
295	20230602	155100	18549710	5320	5320	5320	5320	0
296	20230602	155000	18549710	5320	5320	5320	5320	0
297	20230602	154900	18549710	5320	5320	5320	5320	0
298	20230602	154800	18549710	5320	5320	5320	5320	0
299	20230602	154700	18549710	5320	5320	5320	5320	0
300	20230602	154600	18549710	5320	5320	5320	5320	0
301	20230602	154500	18549710	5320	5320	5320	5320	0
302	20230602	154400	18549710	5320	5320	5320	5320	105
303	20230602	154300	18549710	5320	5320	5320	5320	0
304	20230602	154200	18549710	5320	5320	5320	5320	0
305	20230602	154100	18549710	5320	5320	5320	5320	0
306	20230602	154000	18549710	5320	5320	5320	5320	0
307	20230602	153900	18549710	5320	5320	5320	5320	0
308	20230602	153800	18549710	5320	5320	5320	5320	0
309	20230602	153700	18549710	5320	5320	5320	5320	0
310	20230602	153600	18549710	5320	5320	5320	5320	0
311	20230602	153500	18549710	5320	5320	5320	5320	0
312	20230602	153400	18549710	5320	5320	5320	5320	0
313	20230602	153300	18549710	5320	5320	5320	5320	0
314	20230602	153200	18549710	5320	5320	5320	5320	0
315	20230602	153100	18549710	5320	5320	5320	5320	0
316	20230602	153000	18549710	5320	5320	5320	5320	105
317	20230602	152900	17991110	5320	5320	5320	5320	0
318	20230602	152800	17991110	5320	5320	5320	5320	0
319	20230602	152700	17991110	5320	5320	5320	5320	0
320	20230602	152600	17991110	5320	5320	5320	5320	0
321	20230602	152500	17991110	5320	5320	5320	5320	0
322	20230602	152400	17991110	5320	5320	5320	5320	0
323	20230602	152300	17991110	5320	5320	5320	5320	0
324	20230602	152200	17991110	5320	5320	5320	5320	0
325	20230602	152100	17991110	5320	5320	5320	5320	0
326	20230602	152000	17991110	5320	5320	5320	5320	0
327	20230602	151900	17991110	5320	5320	5320	5320	0
328	20230602	151800	17991110	5320	5320	5320	5320	0
329	20230602	151700	17991110	5320	5320	5320	5320	1
330	20230602	151600	17985790	5320	5320	5320	5320	2
331	20230602	151500	17975150	5320	5320	5320	5320	0
332	20230602	151400	17975150	5320	5320	5320	5320	0
333	20230602	151300	17975150	5320	5320	5320	5320	0
334	20230602	151200	17975150	5320	5320	5320	5320	0
335	20230602	151100	17975150	5320	5320	5320	5320	0
336	20230602	151000	17975150	5320	5320	5320	5320	0
337	20230602	150900	17975150	5320	5320	5320	5320	0
338	20230602	150800	17975150	5320	5320	5320	5320	9
339	20230602	150700	17927270	5320	5320	5320	5320	0
340	20230602	150600	17927270	5320	5320	5320	5320	0
341	20230602	150500	17927270	5320	5320	5320	5320	5
342	20230602	150400	17900670	5320	5320	5320	5320	0
343	20230602	150300	17900670	5320	5320	5320	5320	0
344	20230602	150200	17900670	5320	5320	5320	5320	0
345	20230602	150100	17900670	5320	5320	5320	5320	0
346	20230602	150000	17900670	5320	5320	5320	5320	0
347	20230602	145900	17900670	5320	5320	5320	5320	0
348	20230602	145800	17900670	5320	5320	5320	5320	0
349	20230602	145700	17900670	5320	5320	5320	5320	90
350	20230602	145600	17421870	5320	5320	5320	5320	0
351	20230602	145500	17421870	5320	5320	5320	5320	0
352	20230602	145400	17421870	5320	5320	5320	5320	0
353	20230602	145300	17421870	5320	5320	5320	5320	2
354	20230602	145200	17411230	5320	5320	5320	5320	0
355	20230602	145100	17411230	5320	5320	5320	5320	0
356	20230602	145000	17411230	5320	5320	5320	5320	80
357	20230602	144900	16985630	5320	5320	5320	5320	151
358	20230602	144800	16182310	5320	5320	5320	5320	380
359	20230602	144700	14160710	5320	5320	5320	5320	1
360	20230602	144600	14155390	5320	5320	5320	5320	0
361	20230602	144500	14155390	5320	5320	5320	5320	63
362	20230602	144400	13820230	5320	5320	5320	5320	0
363	20230602	144300	13820230	5320	5320	5320	5320	0
364	20230602	144200	13820230	5320	5320	5320	5320	0
365	20230602	144100	13820230	5320	5320	5320	5320	0
366	20230602	144000	13820230	5320	5320	5320	5320	0
367	20230602	143900	13820230	5320	5320	5320	5320	0
368	20230602	143800	13820230	5320	5320	5320	5320	0
369	20230602	143700	13820230	5320	5320	5320	5320	0
370	20230602	143600	13820230	5320	5320	5320	5320	0
371	20230602	143500	13820230	5320	5320	5320	5320	0
372	20230602	143400	13820230	5320	5320	5320	5320	0
373	20230602	143300	13820230	5320	5320	5320	5320	4
374	20230602	143200	13798950	5310	5310	5310	5310	0
375	20230602	143100	13798950	5310	5310	5310	5310	0
376	20230602	143000	13798950	5310	5310	5310	5310	0
377	20230602	142900	13798950	5310	5310	5310	5310	0
378	20230602	142800	13798950	5310	5310	5310	5310	0
379	20230602	142700	13798950	5310	5310	5310	5310	0
380	20230602	142600	13798950	5310	5310	5310	5310	0
381	20230602	142500	13798950	5310	5310	5310	5310	0
382	20230602	142400	13798950	5310	5310	5310	5310	0
383	20230602	142300	13798950	5310	5310	5310	5310	1
384	20230602	142200	13793640	5310	5310	5310	5310	0
385	20230602	142100	13793640	5310	5310	5310	5310	0
386	20230602	142000	13793640	5310	5310	5310	5310	0
387	20230602	141900	13793640	5310	5310	5310	5310	0
388	20230602	141800	13793640	5310	5310	5310	5310	0
389	20230602	141700	13793640	5310	5310	5310	5310	0
390	20230602	141600	13793640	5310	5310	5310	5310	0
391	20230602	141500	13793640	5310	5310	5310	5310	0
392	20230602	141400	13793640	5310	5310	5310	5310	0
393	20230602	141300	13793640	5310	5310	5310	5310	0
394	20230602	141200	13793640	5310	5310	5310	5310	0
395	20230602	141100	13793640	5310	5310	5310	5310	0
396	20230602	141000	13793640	5310	5310	5310	5310	0
397	20230602	140900	13793640	5310	5310	5310	5310	0
398	20230602	140800	13793640	5310	5310	5310	5310	0
399	20230602	140700	13793640	5310	5310	5310	5310	0
400	20230602	140600	13793640	5310	5310	5310	5310	0
401	20230602	140500	13793640	5310	5310	5310	5310	0
402	20230602	140400	13793640	5310	5310	5310	5310	0
403	20230602	140300	13793640	5310	5310	5310	5310	0
404	20230602	140200	13793640	5310	5310	5310	5310	0
405	20230602	140100	13793640	5310	5310	5310	5310	0
406	20230602	140000	13793640	5310	5310	5310	5310	0
407	20230602	135900	13793640	5310	5310	5310	5310	0
408	20230602	135800	13793640	5310	5310	5310	5310	0
409	20230602	135700	13793640	5310	5310	5310	5310	0
410	20230602	135600	13793640	5310	5310	5310	5310	0
411	20230602	135500	13793640	5310	5310	5310	5310	0
412	20230602	135400	13793640	5310	5310	5310	5310	39
413	20230602	135300	13586550	5310	5310	5310	5310	0
414	20230602	135200	13586550	5310	5310	5310	5310	51
415	20230602	135100	13315740	5310	5310	5310	5310	0
416	20230602	135000	13315740	5310	5310	5310	5310	0
417	20230602	134900	13315740	5310	5310	5310	5310	0
418	20230602	134800	13315740	5310	5310	5310	5310	0
419	20230602	134700	13315740	5310	5310	5310	5310	10
420	20230602	134600	13262640	5320	5320	5320	5320	0
421	20230602	134500	13262640	5320	5320	5320	5320	0
422	20230602	134400	13262640	5320	5320	5320	5320	0
423	20230602	134300	13262640	5320	5320	5320	5320	0
424	20230602	134200	13262640	5320	5320	5320	5320	0
425	20230602	134100	13262640	5320	5320	5320	5320	0
426	20230602	134000	13262640	5320	5320	5320	5320	0
427	20230602	133900	13262640	5320	5320	5320	5320	0
428	20230602	133800	13262640	5320	5320	5320	5320	0
429	20230602	133700	13262640	5320	5320	5320	5320	0
430	20230602	133600	13262640	5320	5320	5320	5320	3
431	20230602	133500	13246680	5320	5320	5320	5320	0
432	20230602	133400	13246680	5320	5320	5320	5320	0
433	20230602	133300	13246680	5320	5320	5320	5320	0
434	20230602	133200	13246680	5320	5320	5320	5320	0
435	20230602	133100	13246680	5320	5320	5320	5320	0
436	20230602	133000	13246680	5320	5320	5320	5320	0
437	20230602	132900	13246680	5320	5320	5320	5320	0
438	20230602	132800	13246680	5320	5320	5320	5320	0
439	20230602	132700	13246680	5320	5320	5320	5320	0
440	20230602	132600	13246680	5320	5320	5320	5320	0
441	20230602	132500	13246680	5320	5310	5320	5310	840
442	20230602	132400	8783590	5310	5310	5310	5310	1
443	20230602	132300	8778280	5270	5270	5270	5270	0
444	20230602	132200	8778280	5270	5270	5270	5270	0
445	20230602	132100	8778280	5270	5270	5270	5270	0
446	20230602	132000	8778280	5270	5270	5270	5270	0
447	20230602	131900	8778280	5270	5290	5290	5270	360
448	20230602	131800	6880160	5300	5300	5300	5300	0
449	20230602	131700	6880160	5300	5300	5300	5300	0
450	20230602	131600	6880160	5300	5300	5300	5300	0
451	20230602	131500	6880160	5300	5300	5300	5300	0
452	20230602	131400	6880160	5300	5300	5300	5300	0
453	20230602	131300	6880160	5300	5300	5300	5300	0
454	20230602	131200	6880160	5300	5300	5300	5300	0
455	20230602	131100	6880160	5300	5300	5300	5300	0
456	20230602	131000	6880160	5300	5300	5300	5300	0
457	20230602	130900	6880160	5300	5300	5300	5300	37
458	20230602	130800	6684060	5310	5310	5310	5310	0
459	20230602	130700	6684060	5310	5310	5310	5310	0
460	20230602	130600	6684060	5310	5310	5310	5310	0
461	20230602	130500	6684060	5310	5310	5310	5310	0
462	20230602	130400	6684060	5310	5310	5310	5310	0
463	20230602	130300	6684060	5310	5310	5310	5310	0
464	20230602	130200	6684060	5310	5310	5310	5310	0
465	20230602	130100	6684060	5310	5310	5310	5310	0
466	20230602	130000	6684060	5310	5310	5310	5310	0
467	20230602	125900	6684060	5310	5310	5310	5310	0
468	20230602	125800	6684060	5310	5310	5310	5310	50
469	20230602	125700	6418560	5300	5300	5300	5300	50
470	20230602	125600	6153560	5300	5300	5300	5300	0
471	20230602	125500	6153560	5300	5300	5300	5300	0
472	20230602	125400	6153560	5300	5300	5300	5300	0
473	20230602	125300	6153560	5300	5300	5300	5300	1
474	20230602	125200	6148260	5290	5290	5290	5290	0
475	20230602	125100	6148260	5290	5290	5290	5290	0
476	20230602	125000	6148260	5290	5290	5290	5290	0
477	20230602	124900	6148260	5290	5290	5290	5290	0
478	20230602	124800	6148260	5290	5290	5290	5290	0
479	20230602	124700	6148260	5290	5290	5290	5290	0
480	20230602	124600	6148260	5290	5290	5290	5290	50
481	20230602	124500	5883760	5290	5290	5290	5290	0
482	20230602	124400	5883760	5290	5290	5290	5290	0
483	20230602	124300	5883760	5290	5290	5290	5290	0
484	20230602	124200	5883760	5290	5290	5290	5290	0
485	20230602	124100	5883760	5290	5290	5290	5290	0
486	20230602	124000	5883760	5290	5290	5290	5290	0
487	20230602	123900	5883760	5290	5290	5290	5290	0
488	20230602	123800	5883760	5290	5290	5290	5290	0
489	20230602	123700	5883760	5290	5290	5290	5290	0
490	20230602	123600	5883760	5290	5290	5290	5290	0
491	20230602	123500	5883760	5290	5290	5290	5290	0
492	20230602	123400	5883760	5290	5290	5290	5290	0
493	20230602	123300	5883760	5290	5290	5290	5290	0
494	20230602	123200	5883760	5290	5290	5290	5290	0
495	20230602	123100	5883760	5290	5290	5290	5290	0
496	20230602	123000	5883760	5290	5290	5290	5290	0
497	20230602	122900	5883760	5290	5290	5290	5290	0
498	20230602	122800	5883760	5290	5290	5290	5290	0
499	20230602	122700	5883760	5290	5290	5290	5290	0
500	20230602	122600	5883760	5290	5290	5290	5290	0
501	20230602	122500	5883760	5290	5290	5290	5290	0
502	20230602	122400	5883760	5290	5290	5290	5290	0
503	20230602	122300	5883760	5290	5290	5290	5290	0
504	20230602	122200	5883760	5290	5290	5290	5290	0
505	20230602	122100	5883760	5290	5290	5290	5290	0
506	20230602	122000	5883760	5290	5290	5290	5290	0
507	20230602	121900	5883760	5290	5290	5290	5290	0
508	20230602	121800	5883760	5290	5290	5290	5290	0
509	20230602	121700	5883760	5290	5290	5290	5290	0
510	20230602	121600	5883760	5290	5290	5290	5290	0
511	20230602	121500	5883760	5290	5290	5290	5290	0
512	20230602	121400	5883760	5290	5290	5290	5290	0
513	20230602	121300	5883760	5290	5290	5290	5290	0
514	20230602	121200	5883760	5290	5290	5290	5290	0
515	20230602	121100	5883760	5290	5290	5290	5290	0
516	20230602	121000	5883760	5290	5290	5290	5290	0
517	20230602	120900	5883760	5290	5290	5290	5290	0
518	20230602	120800	5883760	5290	5290	5290	5290	0
519	20230602	120700	5883760	5290	5290	5290	5290	0
520	20230602	120600	5883760	5290	5290	5290	5290	0
521	20230602	120500	5883760	5290	5290	5290	5290	0
522	20230602	120400	5883760	5290	5290	5290	5290	0
523	20230602	120300	5883760	5290	5290	5290	5290	0
524	20230602	120200	5883760	5290	5290	5290	5290	0
525	20230602	120100	5883760	5290	5290	5290	5290	0
526	20230602	120000	5883760	5290	5290	5290	5290	0
527	20230602	115900	5883760	5290	5290	5290	5290	0
528	20230602	115800	5883760	5290	5290	5290	5290	0
529	20230602	115700	5883760	5290	5290	5290	5290	10
530	20230602	115600	5830860	5260	5260	5260	5260	0
531	20230602	115500	5830860	5260	5260	5260	5260	0
532	20230602	115400	5830860	5260	5260	5260	5260	0
533	20230602	115300	5830860	5260	5260	5260	5260	0
534	20230602	115200	5830860	5260	5260	5260	5260	0
535	20230602	115100	5830860	5260	5260	5260	5260	0
536	20230602	115000	5830860	5260	5260	5260	5260	0
537	20230602	114900	5830860	5260	5260	5260	5260	0
538	20230602	114800	5830860	5260	5260	5260	5260	0
539	20230602	114700	5830860	5260	5260	5260	5260	0
540	20230602	114600	5830860	5260	5260	5260	5260	0
541	20230602	114500	5830860	5260	5260	5260	5260	0
542	20230602	114400	5830860	5260	5260	5260	5260	0
543	20230602	114300	5830860	5260	5260	5260	5260	0
544	20230602	114200	5830860	5260	5290	5290	5260	98
545	20230602	114100	5315270	5290	5290	5290	5290	0
546	20230602	114000	5315270	5290	5290	5290	5290	0
547	20230602	113900	5315270	5290	5290	5290	5290	0
548	20230602	113800	5315270	5290	5290	5290	5290	0
549	20230602	113700	5315270	5290	5290	5290	5290	2
550	20230602	113600	5304690	5290	5290	5290	5290	2
551	20230602	113500	5294110	5280	5280	5280	5280	0
552	20230602	113400	5294110	5280	5280	5280	5280	0
553	20230602	113300	5294110	5280	5280	5280	5280	0
554	20230602	113200	5294110	5280	5280	5280	5280	0
555	20230602	113100	5294110	5280	5280	5280	5280	0
556	20230602	113000	5294110	5280	5280	5280	5280	0
557	20230602	112900	5294110	5280	5280	5280	5280	0
558	20230602	112800	5294110	5280	5280	5280	5280	0
559	20230602	112700	5294110	5280	5280	5280	5280	0
560	20230602	112600	5294110	5280	5280	5280	5280	0
561	20230602	112500	5294110	5280	5280	5280	5280	0
562	20230602	112400	5294110	5280	5280	5280	5280	0
563	20230602	112300	5294110	5280	5280	5280	5280	0
564	20230602	112200	5294110	5280	5280	5280	5280	0
565	20230602	112100	5294110	5280	5280	5280	5280	0
566	20230602	112000	5294110	5280	5280	5280	5280	0
567	20230602	111900	5294110	5280	5280	5280	5280	0
568	20230602	111800	5294110	5280	5280	5280	5280	0
569	20230602	111700	5294110	5280	5280	5280	5280	0
570	20230602	111600	5294110	5280	5280	5280	5280	0
571	20230602	111500	5294110	5280	5280	5280	5280	0
572	20230602	111400	5294110	5280	5280	5280	5280	0
573	20230602	111300	5294110	5280	5280	5280	5280	0
574	20230602	111200	5294110	5280	5280	5280	5280	267
575	20230602	111100	3884350	5290	5290	5290	5290	0
576	20230602	111000	3884350	5290	5290	5290	5290	0
577	20230602	110900	3884350	5290	5290	5290	5290	0
578	20230602	110800	3884350	5290	5290	5290	5290	0
579	20230602	110700	3884350	5290	5290	5290	5290	0
580	20230602	110600	3884350	5290	5290	5290	5290	0
581	20230602	110500	3884350	5290	5280	5290	5280	320
582	20230602	110400	2192070	5270	5270	5270	5270	0
583	20230602	110300	2192070	5270	5270	5270	5270	0
584	20230602	110200	2192070	5270	5270	5270	5270	0
585	20230602	110100	2192070	5270	5270	5270	5270	0
586	20230602	110000	2192070	5270	5270	5270	5270	0
587	20230602	105900	2192070	5270	5270	5270	5270	0
588	20230602	105800	2192070	5270	5270	5270	5270	0
589	20230602	105700	2192070	5270	5270	5270	5270	0
590	20230602	105600	2192070	5270	5270	5270	5270	0
591	20230602	105500	2192070	5270	5270	5270	5270	0
592	20230602	105400	2192070	5270	5270	5270	5270	0
593	20230602	105300	2192070	5270	5270	5270	5270	0
594	20230602	105200	2192070	5270	5270	5270	5270	12
595	20230602	105100	2128830	5290	5290	5290	5290	0
596	20230602	105000	2128830	5290	5290	5290	5290	0
597	20230602	104900	2128830	5290	5290	5290	5290	0
598	20230602	104800	2128830	5290	5290	5290	5290	0
599	20230602	104700	2128830	5290	5290	5290	5290	0
600	20230602	104600	2128830	5290	5290	5290	5290	0
601	20230602	104500	2128830	5290	5290	5290	5290	0
602	20230602	104400	2128830	5290	5290	5290	5290	0
603	20230602	104300	2128830	5290	5290	5290	5290	0
604	20230602	104200	2128830	5290	5290	5290	5290	0
605	20230602	104100	2128830	5290	5290	5290	5290	0
606	20230602	104000	2128830	5290	5290	5290	5290	0
607	20230602	103900	2128830	5290	5290	5290	5290	0
608	20230602	103800	2128830	5290	5290	5290	5290	0
609	20230602	103700	2128830	5290	5290	5290	5290	0
610	20230602	103600	2128830	5290	5290	5290	5290	0
611	20230602	103500	2128830	5290	5290	5290	5290	0
612	20230602	103400	2128830	5290	5290	5290	5290	0
613	20230602	103300	2128830	5290	5290	5290	5290	1
614	20230602	103200	2123540	5260	5260	5260	5260	0
615	20230602	103100	2123540	5260	5260	5260	5260	0
616	20230602	103000	2123540	5260	5260	5260	5260	0
617	20230602	102900	2123540	5260	5260	5260	5260	0
618	20230602	102800	2123540	5260	5260	5260	5260	0
619	20230602	102700	2123540	5260	5260	5260	5260	0
620	20230602	102600	2123540	5260	5260	5260	5260	0
621	20230602	102500	2123540	5260	5260	5260	5260	0
622	20230602	102400	2123540	5260	5260	5260	5260	12
623	20230602	102300	2060420	5260	5260	5260	5260	0
624	20230602	102200	2060420	5260	5260	5260	5260	0
625	20230602	102100	2060420	5260	5260	5260	5260	0
626	20230602	102000	2060420	5260	5260	5260	5260	0
627	20230602	101900	2060420	5260	5260	5260	5260	1
628	20230602	101800	2055160	5260	5260	5260	5260	0
629	20230602	101700	2055160	5260	5260	5260	5260	0
630	20230602	101600	2055160	5260	5260	5260	5260	0
631	20230602	101500	2055160	5260	5260	5260	5260	0
632	20230602	101400	2055160	5260	5260	5260	5260	0
633	20230602	101300	2055160	5260	5260	5260	5260	0
634	20230602	101200	2055160	5260	5260	5260	5260	0
635	20230602	101100	2055160	5260	5260	5260	5260	0
636	20230602	101000	2055160	5260	5260	5260	5260	0
637	20230602	100900	2055160	5260	5260	5260	5260	0
638	20230602	100800	2055160	5260	5260	5260	5260	0
639	20230602	100700	2055160	5260	5260	5260	5260	0
640	20230602	100600	2055160	5260	5260	5260	5260	0
641	20230602	100500	2055160	5260	5260	5260	5260	0
642	20230602	100400	2055160	5260	5260	5260	5260	0
643	20230602	100300	2055160	5260	5260	5260	5260	0
644	20230602	100200	2055160	5260	5260	5260	5260	0
645	20230602	100100	2055160	5260	5260	5260	5260	0
646	20230602	100000	2055160	5260	5260	5260	5260	0
647	20230602	095900	2055160	5260	5260	5260	5260	56
648	20230602	095800	1760600	5260	5260	5260	5260	0
649	20230602	095700	1760600	5260	5260	5260	5260	0
650	20230602	095600	1760600	5260	5260	5260	5260	0
651	20230602	095500	1760600	5260	5260	5260	5260	0
652	20230602	095400	1760600	5260	5260	5260	5260	2
653	20230602	095300	1750080	5290	5290	5290	5290	0
654	20230602	095200	1750080	5290	5290	5290	5290	0
655	20230602	095100	1750080	5290	5290	5290	5290	0
656	20230602	095000	1750080	5290	5290	5290	5290	0
657	20230602	094900	1750080	5290	5290	5290	5290	0
658	20230602	094800	1750080	5290	5290	5290	5290	0
659	20230602	094700	1750080	5290	5290	5290	5290	0
660	20230602	094600	1750080	5290	5290	5290	5290	0
661	20230602	094500	1750080	5290	5290	5290	5290	0
662	20230602	094400	1750080	5290	5290	5290	5290	0
663	20230602	094300	1750080	5290	5290	5290	5290	0
664	20230602	094200	1750080	5290	5290	5290	5290	0
665	20230602	094100	1750080	5290	5290	5290	5290	0
666	20230602	094000	1750080	5290	5290	5290	5290	0
667	20230602	093900	1750080	5290	5290	5290	5290	0
668	20230602	093800	1750080	5290	5290	5290	5290	0
669	20230602	093700	1750080	5290	5290	5290	5290	0
670	20230602	093600	1750080	5290	5290	5290	5290	0
671	20230602	093500	1750080	5290	5290	5290	5290	0
672	20230602	093400	1750080	5290	5290	5290	5290	0
673	20230602	093300	1750080	5290	5290	5290	5290	0
674	20230602	093200	1750080	5290	5290	5290	5290	15
675	20230602	093100	1670730	5300	5300	5300	5300	0
676	20230602	093000	1670730	5300	5300	5300	5300	0
677	20230602	092900	1670730	5300	5300	5300	5300	0
678	20230602	092800	1670730	5300	5300	5300	5300	0
679	20230602	092700	1670730	5300	5300	5300	5300	0
680	20230602	092600	1670730	5300	5300	5300	5300	0
681	20230602	092500	1670730	5300	5300	5300	5300	0
682	20230602	092400	1670730	5300	5300	5300	5300	0
683	20230602	092300	1670730	5300	5300	5300	5300	0
684	20230602	092200	1670730	5300	5300	5300	5300	0
685	20230602	092100	1670730	5300	5300	5300	5300	2
686	20230602	092000	1660130	5310	5310	5310	5310	0
687	20230602	091900	1660130	5310	5310	5310	5310	0
688	20230602	091800	1660130	5310	5310	5310	5310	0
689	20230602	091700	1660130	5310	5310	5310	5310	0
690	20230602	091600	1660130	5310	5310	5310	5310	0
691	20230602	091500	1660130	5310	5310	5310	5310	0
692	20230602	091400	1660130	5310	5310	5310	5310	0
693	20230602	091300	1660130	5310	5310	5310	5310	0
694	20230602	091200	1660130	5310	5310	5310	5310	0
695	20230602	091100	1660130	5310	5310	5310	5310	1
696	20230602	091000	1654820	5320	5320	5320	5320	0
697	20230602	090900	1654820	5320	5320	5320	5320	0
698	20230602	090800	1654820	5320	5320	5320	5320	0
699	20230602	090700	1654820	5320	5320	5320	5320	0
700	20230602	090600	1654820	5320	5320	5320	5320	0
701	20230602	090500	1654820	5320	5320	5320	5320	0
702	20230602	090400	1654820	5320	5320	5320	5320	0
703	20230602	090300	1654820	5320	5320	5320	5320	2
704	20230602	090200	1644180	5240	5240	5240	5240	0
705	20230602	090100	1644180	5240	5240	5240	5240	0
706	20230602	090000	1644180	5240	5300	5300	5240	312