KissMeData/080720/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204300	39183120	5690	5690	5690	5690	1119
3	20230601	204200	39183120	5690	5690	5690	5690	0
4	20230601	204100	39183120	5690	5690	5690	5690	0
5	20230601	204000	39183120	5690	5690	5690	5690	0
6	20230601	203900	39183120	5690	5690	5690	5690	0
7	20230601	203800	39183120	5690	5690	5690	5690	0
8	20230601	203700	39183120	5690	5690	5690	5690	0
9	20230601	203600	39183120	5690	5690	5690	5690	0
10	20230601	203500	39183120	5690	5690	5690	5690	0
11	20230601	203400	39183120	5690	5690	5690	5690	0
12	20230601	203300	39183120	5690	5690	5690	5690	0
13	20230601	203200	39183120	5690	5690	5690	5690	0
14	20230601	203100	39183120	5690	5690	5690	5690	0
15	20230601	203000	39183120	5690	5690	5690	5690	0
16	20230601	202900	39183120	5690	5690	5690	5690	0
17	20230601	202800	39183120	5690	5690	5690	5690	0
18	20230601	202700	39183120	5690	5690	5690	5690	0
19	20230601	202600	39183120	5690	5690	5690	5690	0
20	20230601	202500	39183120	5690	5690	5690	5690	0
21	20230601	202400	39183120	5690	5690	5690	5690	0
22	20230601	202300	39183120	5690	5690	5690	5690	0
23	20230601	202200	39183120	5690	5690	5690	5690	0
24	20230601	202100	39183120	5690	5690	5690	5690	0
25	20230601	202000	39183120	5690	5690	5690	5690	0
26	20230601	201900	39183120	5690	5690	5690	5690	0
27	20230601	201800	39183120	5690	5690	5690	5690	0
28	20230601	201700	39183120	5690	5690	5690	5690	0
29	20230601	201600	39183120	5690	5690	5690	5690	0
30	20230601	201500	39183120	5690	5690	5690	5690	0
31	20230601	201400	39183120	5690	5690	5690	5690	0
32	20230601	201300	39183120	5690	5690	5690	5690	1119
33	20230601	201200	39183120	5690	5690	5690	5690	0
34	20230601	201100	39183120	5690	5690	5690	5690	0
35	20230601	201000	39183120	5690	5690	5690	5690	0
36	20230601	200900	39183120	5690	5690	5690	5690	0
37	20230601	200800	39183120	5690	5690	5690	5690	0
38	20230601	200700	39183120	5690	5690	5690	5690	0
39	20230601	200600	39183120	5690	5690	5690	5690	0
40	20230601	200500	39183120	5690	5690	5690	5690	0
41	20230601	200400	39183120	5690	5690	5690	5690	0
42	20230601	200300	39183120	5690	5690	5690	5690	0
43	20230601	200200	39183120	5690	5690	5690	5690	0
44	20230601	200100	39183120	5690	5690	5690	5690	0
45	20230601	200000	39183120	5690	5690	5690	5690	0
46	20230601	195900	39183120	5690	5690	5690	5690	0
47	20230601	195800	39183120	5690	5690	5690	5690	0
48	20230601	195700	39183120	5690	5690	5690	5690	0
49	20230601	195600	39183120	5690	5690	5690	5690	0
50	20230601	195500	39183120	5690	5690	5690	5690	0
51	20230601	195400	39183120	5690	5690	5690	5690	0
52	20230601	195300	39183120	5690	5690	5690	5690	0
53	20230601	195200	39183120	5690	5690	5690	5690	0
54	20230601	195100	39183120	5690	5690	5690	5690	0
55	20230601	195000	39183120	5690	5690	5690	5690	0
56	20230601	194900	39183120	5690	5690	5690	5690	0
57	20230601	194800	39183120	5690	5690	5690	5690	0
58	20230601	194700	39183120	5690	5690	5690	5690	0
59	20230601	194600	39183120	5690	5690	5690	5690	0
60	20230601	194500	39183120	5690	5690	5690	5690	0
61	20230601	194400	39183120	5690	5690	5690	5690	0
62	20230601	194300	39183120	5690	5690	5690	5690	1119
63	20230601	194200	39183120	5690	5690	5690	5690	0
64	20230601	194100	39183120	5690	5690	5690	5690	0
65	20230601	194000	39183120	5690	5690	5690	5690	0
66	20230601	193900	39183120	5690	5690	5690	5690	0
67	20230601	193800	39183120	5690	5690	5690	5690	0
68	20230601	193700	39183120	5690	5690	5690	5690	0
69	20230601	193600	39183120	5690	5690	5690	5690	0
70	20230601	193500	39183120	5690	5690	5690	5690	0
71	20230601	193400	39183120	5690	5690	5690	5690	0
72	20230601	193300	39183120	5690	5690	5690	5690	0
73	20230601	193200	39183120	5690	5690	5690	5690	0
74	20230601	193100	39183120	5690	5690	5690	5690	0
75	20230601	193000	39183120	5690	5690	5690	5690	0
76	20230601	192900	39183120	5690	5690	5690	5690	0
77	20230601	192800	39183120	5690	5690	5690	5690	0
78	20230601	192700	39183120	5690	5690	5690	5690	0
79	20230601	192600	39183120	5690	5690	5690	5690	0
80	20230601	192500	39183120	5690	5690	5690	5690	0
81	20230601	192400	39183120	5690	5690	5690	5690	0
82	20230601	192300	39183120	5690	5690	5690	5690	0
83	20230601	192200	39183120	5690	5690	5690	5690	0
84	20230601	192100	39183120	5690	5690	5690	5690	0
85	20230601	192000	39183120	5690	5690	5690	5690	0
86	20230601	191900	39183120	5690	5690	5690	5690	0
87	20230601	191800	39183120	5690	5690	5690	5690	0
88	20230601	191700	39183120	5690	5690	5690	5690	0
89	20230601	191600	39183120	5690	5690	5690	5690	0
90	20230601	191500	39183120	5690	5690	5690	5690	0
91	20230601	191400	39183120	5690	5690	5690	5690	0
92	20230601	191300	39183120	5690	5690	5690	5690	1119
93	20230601	191200	39183120	5690	5690	5690	5690	0
94	20230601	191100	39183120	5690	5690	5690	5690	0
95	20230601	191000	39183120	5690	5690	5690	5690	0
96	20230601	190900	39183120	5690	5690	5690	5690	0
97	20230601	190800	39183120	5690	5690	5690	5690	0
98	20230601	190700	39183120	5690	5690	5690	5690	0
99	20230601	190600	39183120	5690	5690	5690	5690	0
100	20230601	190500	39183120	5690	5690	5690	5690	0
101	20230601	190400	39183120	5690	5690	5690	5690	0
102	20230601	190300	39183120	5690	5690	5690	5690	0
103	20230601	190200	39183120	5690	5690	5690	5690	0
104	20230601	190100	39183120	5690	5690	5690	5690	0
105	20230601	190000	39183120	5690	5690	5690	5690	0
106	20230601	185900	39183120	5690	5690	5690	5690	0
107	20230601	185800	39183120	5690	5690	5690	5690	0
108	20230601	185700	39183120	5690	5690	5690	5690	0
109	20230601	185600	39183120	5690	5690	5690	5690	0
110	20230601	185500	39183120	5690	5690	5690	5690	0
111	20230601	185400	39183120	5690	5690	5690	5690	0
112	20230601	185300	39183120	5690	5690	5690	5690	0
113	20230601	185200	39183120	5690	5690	5690	5690	0
114	20230601	185100	39183120	5690	5690	5690	5690	0
115	20230601	185000	39183120	5690	5690	5690	5690	0
116	20230601	184900	39183120	5690	5690	5690	5690	0
117	20230601	184800	39183120	5690	5690	5690	5690	0
118	20230601	184700	39183120	5690	5690	5690	5690	0
119	20230601	184600	39183120	5690	5690	5690	5690	0
120	20230601	184500	39183120	5690	5690	5690	5690	0
121	20230601	184400	39183120	5690	5690	5690	5690	0
122	20230601	184300	39183120	5690	5690	5690	5690	1119
123	20230601	184200	39183120	5690	5690	5690	5690	0
124	20230601	184100	39183120	5690	5690	5690	5690	0
125	20230601	184000	39183120	5690	5690	5690	5690	0
126	20230601	183900	39183120	5690	5690	5690	5690	0
127	20230601	183800	39183120	5690	5690	5690	5690	0
128	20230601	183700	39183120	5690	5690	5690	5690	0
129	20230601	183600	39183120	5690	5690	5690	5690	0
130	20230601	183500	39183120	5690	5690	5690	5690	0
131	20230601	183400	39183120	5690	5690	5690	5690	0
132	20230601	183300	39183120	5690	5690	5690	5690	0
133	20230601	183200	39183120	5690	5690	5690	5690	0
134	20230601	183100	39183120	5690	5690	5690	5690	0
135	20230601	183000	39183120	5690	5690	5690	5690	0
136	20230601	182900	39183120	5690	5690	5690	5690	0
137	20230601	182800	39183120	5690	5690	5690	5690	0
138	20230601	182700	39183120	5690	5690	5690	5690	0
139	20230601	182600	39183120	5690	5690	5690	5690	0
140	20230601	182500	39183120	5690	5690	5690	5690	0
141	20230601	182400	39183120	5690	5690	5690	5690	0
142	20230601	182300	39183120	5690	5690	5690	5690	0
143	20230601	182200	39183120	5690	5690	5690	5690	0
144	20230601	182100	39183120	5690	5690	5690	5690	0
145	20230601	182000	39183120	5690	5690	5690	5690	0
146	20230601	181900	39183120	5690	5690	5690	5690	0
147	20230601	181800	39183120	5690	5690	5690	5690	0
148	20230601	181700	39183120	5690	5690	5690	5690	0
149	20230601	181600	39183120	5690	5690	5690	5690	0
150	20230601	181500	39183120	5690	5690	5690	5690	0
151	20230601	181400	39183120	5690	5690	5690	5690	0
152	20230601	181300	39183120	5690	5690	5690	5690	1119
153	20230601	181200	39183120	5690	5690	5690	5690	0
154	20230601	181100	39183120	5690	5690	5690	5690	0
155	20230601	181000	39183120	5690	5690	5690	5690	0
156	20230601	180900	39183120	5690	5690	5690	5690	0
157	20230601	180800	39183120	5690	5690	5690	5690	0
158	20230601	180700	39183120	5690	5690	5690	5690	0
159	20230601	180600	39183120	5690	5690	5690	5690	0
160	20230601	180500	39183120	5690	5690	5690	5690	0
161	20230601	180400	39183120	5690	5690	5690	5690	0
162	20230601	180300	39183120	5690	5690	5690	5690	0
163	20230601	180200	39183120	5690	5690	5690	5690	0
164	20230601	180100	39183120	5690	5690	5690	5690	0
165	20230601	180000	39183120	5690	5690	5690	5690	0
166	20230601	175900	39183120	5690	5690	5690	5690	0
167	20230601	175800	39183120	5690	5690	5690	5690	0
168	20230601	175700	39183120	5690	5690	5690	5690	0
169	20230601	175600	39183120	5690	5690	5690	5690	0
170	20230601	175500	39183120	5690	5690	5690	5690	0
171	20230601	175400	39183120	5690	5690	5690	5690	0
172	20230601	175300	39183120	5690	5690	5690	5690	0
173	20230601	175200	39183120	5690	5690	5690	5690	0
174	20230601	175100	39183120	5690	5690	5690	5690	0
175	20230601	175000	39183120	5690	5690	5690	5690	0
176	20230601	174900	39183120	5690	5690	5690	5690	0
177	20230601	174800	39183120	5690	5690	5690	5690	0
178	20230601	174700	39183120	5690	5690	5690	5690	0
179	20230601	174600	39183120	5690	5690	5690	5690	0
180	20230601	174500	39183120	5690	5690	5690	5690	0
181	20230601	174400	39183120	5690	5690	5690	5690	0
182	20230601	174300	39183120	5690	5690	5690	5690	1119
183	20230601	174200	39183120	5690	5690	5690	5690	0
184	20230601	174100	39183120	5690	5690	5690	5690	0
185	20230601	174000	39183120	5690	5690	5690	5690	0
186	20230601	173900	39183120	5690	5690	5690	5690	0
187	20230601	173800	39183120	5690	5690	5690	5690	0
188	20230601	173700	39183120	5690	5690	5690	5690	0
189	20230601	173600	39183120	5690	5690	5690	5690	0
190	20230601	173500	39183120	5690	5690	5690	5690	0
191	20230601	173400	39183120	5690	5690	5690	5690	0
192	20230601	173300	39183120	5690	5690	5690	5690	0
193	20230601	173200	39183120	5690	5690	5690	5690	0
194	20230601	173100	39183120	5690	5690	5690	5690	0
195	20230601	173000	39183120	5690	5690	5690	5690	0
196	20230601	172900	39183120	5690	5690	5690	5690	0
197	20230601	172800	39183120	5690	5690	5690	5690	0
198	20230601	172700	39183120	5690	5690	5690	5690	0
199	20230601	172600	39183120	5690	5690	5690	5690	0
200	20230601	172500	39183120	5690	5690	5690	5690	0
201	20230601	172400	39183120	5690	5690	5690	5690	0
202	20230601	172300	39183120	5690	5690	5690	5690	0
203	20230601	172200	39183120	5690	5690	5690	5690	0
204	20230601	172100	39183120	5690	5690	5690	5690	0
205	20230601	172000	39183120	5690	5690	5690	5690	0
206	20230601	171900	39183120	5690	5690	5690	5690	0
207	20230601	171800	39183120	5690	5690	5690	5690	0
208	20230601	171700	39183120	5690	5690	5690	5690	0
209	20230601	171600	39183120	5690	5690	5690	5690	0
210	20230601	171500	39183120	5690	5690	5690	5690	0
211	20230601	171400	39183120	5690	5690	5690	5690	0
212	20230601	171300	39183120	5690	5690	5690	5690	1119
213	20230601	171200	39183120	5690	5690	5690	5690	0
214	20230601	171100	39183120	5690	5690	5690	5690	0
215	20230601	171000	39183120	5690	5690	5690	5690	0
216	20230601	170900	39183120	5690	5690	5690	5690	0
217	20230601	170800	39183120	5690	5690	5690	5690	0
218	20230601	170700	39183120	5690	5690	5690	5690	0
219	20230601	170600	39183120	5690	5690	5690	5690	0
220	20230601	170500	39183120	5690	5690	5690	5690	0
221	20230601	170400	39183120	5690	5690	5690	5690	0
222	20230601	170300	39183120	5690	5690	5690	5690	0
223	20230601	170200	39183120	5690	5690	5690	5690	0
224	20230601	170100	39183120	5690	5690	5690	5690	0
225	20230601	170000	39183120	5690	5690	5690	5690	0
226	20230601	165900	39183120	5690	5690	5690	5690	0
227	20230601	165800	39183120	5690	5690	5690	5690	0
228	20230601	165700	39183120	5690	5690	5690	5690	0
229	20230601	165600	39183120	5690	5690	5690	5690	0
230	20230601	165500	39183120	5690	5690	5690	5690	0
231	20230601	165400	39183120	5690	5690	5690	5690	0
232	20230601	165300	39183120	5690	5690	5690	5690	0
233	20230601	165200	39183120	5690	5690	5690	5690	0
234	20230601	165100	39183120	5690	5690	5690	5690	0
235	20230601	165000	39183120	5690	5690	5690	5690	0
236	20230601	164900	39183120	5690	5690	5690	5690	0
237	20230601	164800	39183120	5690	5690	5690	5690	0
238	20230601	164700	39183120	5690	5690	5690	5690	0
239	20230601	164600	39183120	5690	5690	5690	5690	0
240	20230601	164500	39183120	5690	5690	5690	5690	0
241	20230601	164400	39183120	5690	5690	5690	5690	0
242	20230601	164300	39183120	5690	5690	5690	5690	1119
243	20230601	164200	39183120	5690	5690	5690	5690	0
244	20230601	164100	39183120	5690	5690	5690	5690	0
245	20230601	164000	39183120	5690	5690	5690	5690	0
246	20230601	163900	39183120	5690	5690	5690	5690	0
247	20230601	163800	39183120	5690	5690	5690	5690	0
248	20230601	163700	39183120	5690	5690	5690	5690	0
249	20230601	163600	39183120	5690	5690	5690	5690	0
250	20230601	163500	39183120	5690	5690	5690	5690	0
251	20230601	163400	39183120	5690	5690	5690	5690	0
252	20230601	163300	39183120	5690	5690	5690	5690	0
253	20230601	163200	39183120	5690	5690	5690	5690	0
254	20230601	163100	39183120	5690	5690	5690	5690	0
255	20230601	163000	39183120	5690	5690	5690	5690	0
256	20230601	162900	39183120	5690	5690	5690	5690	0
257	20230601	162800	39183120	5690	5690	5690	5690	0
258	20230601	162700	39183120	5690	5690	5690	5690	0
259	20230601	162600	39183120	5690	5690	5690	5690	0
260	20230601	162500	39183120	5690	5690	5690	5690	0
261	20230601	162400	39183120	5690	5690	5690	5690	0
262	20230601	162300	39183120	5690	5690	5690	5690	0
263	20230601	162200	39183120	5690	5690	5690	5690	0
264	20230601	162100	39183120	5690	5690	5690	5690	0
265	20230601	162000	39183120	5690	5690	5690	5690	0
266	20230601	161900	39183120	5690	5690	5690	5690	0
267	20230601	161800	39183120	5690	5690	5690	5690	0
268	20230601	161700	39183120	5690	5690	5690	5690	0
269	20230601	161600	39183120	5690	5690	5690	5690	0
270	20230601	161500	39183120	5690	5690	5690	5690	0
271	20230601	161400	39183120	5690	5690	5690	5690	0
272	20230601	161300	39183120	5690	5690	5690	5690	1119
273	20230601	161200	39183120	5690	5690	5690	5690	0
274	20230601	161100	39183120	5690	5690	5690	5690	0
275	20230601	161000	39183120	5690	5690	5690	5690	0
276	20230601	160900	39183120	5690	5690	5690	5690	0
277	20230601	160800	39183120	5690	5690	5690	5690	0
278	20230601	160700	39183120	5690	5690	5690	5690	0
279	20230601	160600	39183120	5690	5690	5690	5690	0
280	20230601	160500	39183120	5690	5690	5690	5690	0
281	20230601	160400	39183120	5690	5690	5690	5690	0
282	20230601	160300	39183120	5690	5690	5690	5690	0
283	20230601	160200	39183120	5690	5690	5690	5690	0
284	20230601	160100	39183120	5690	5690	5690	5690	0
285	20230601	160000	39183120	5690	5690	5690	5690	0
286	20230601	155900	39183120	5690	5690	5690	5690	0
287	20230601	155800	39183120	5690	5690	5690	5690	0
288	20230601	155700	39183120	5690	5690	5690	5690	0
289	20230601	155600	39183120	5690	5690	5690	5690	0
290	20230601	155500	39183120	5690	5690	5690	5690	0
291	20230601	155400	39183120	5690	5690	5690	5690	0
292	20230601	155300	39183120	5690	5690	5690	5690	0
293	20230601	155200	39183120	5690	5690	5690	5690	0
294	20230601	155100	39183120	5690	5690	5690	5690	0
295	20230601	155000	39183120	5690	5690	5690	5690	0
296	20230601	154900	39183120	5690	5690	5690	5690	0
297	20230601	154800	39183120	5690	5690	5690	5690	0
298	20230601	154700	39183120	5690	5690	5690	5690	0
299	20230601	154600	39183120	5690	5690	5690	5690	0
300	20230601	154500	39183120	5690	5690	5690	5690	0
301	20230601	154400	39183120	5690	5690	5690	5690	0
302	20230601	154300	39183120	5690	5690	5690	5690	1119
303	20230601	154200	39183120	5690	5690	5690	5690	0
304	20230601	154100	39183120	5690	5690	5690	5690	0
305	20230601	154000	39183120	5690	5690	5690	5690	0
306	20230601	153900	39183120	5690	5690	5690	5690	0
307	20230601	153800	39183120	5690	5690	5690	5690	0
308	20230601	153700	39183120	5690	5690	5690	5690	0
309	20230601	153600	39183120	5690	5690	5690	5690	0
310	20230601	153500	39183120	5690	5690	5690	5690	0
311	20230601	153400	39183120	5690	5690	5690	5690	0
312	20230601	153300	39183120	5690	5690	5690	5690	0
313	20230601	153200	39183120	5690	5690	5690	5690	0
314	20230601	153100	39183120	5690	5690	5690	5690	0
315	20230601	153000	39183120	5690	5690	5690	5690	1119
316	20230601	152900	32816010	5700	5700	5700	5700	0
317	20230601	152800	32816010	5700	5700	5700	5700	0
318	20230601	152700	32816010	5700	5700	5700	5700	0
319	20230601	152600	32816010	5700	5700	5700	5700	0
320	20230601	152500	32816010	5700	5700	5700	5700	0
321	20230601	152400	32816010	5700	5700	5700	5700	0
322	20230601	152300	32816010	5700	5700	5700	5700	0
323	20230601	152200	32816010	5700	5700	5700	5700	0
324	20230601	152100	32816010	5700	5700	5700	5700	0
325	20230601	152000	32816010	5700	5700	5700	5700	0
326	20230601	151900	32816010	5700	5700	5700	5700	0
327	20230601	151800	32816010	5700	5690	5700	5690	666
328	20230601	151700	29023470	5680	5680	5680	5680	0
329	20230601	151600	29023470	5680	5680	5680	5680	29
330	20230601	151500	28858750	5680	5680	5680	5680	0
331	20230601	151400	28858750	5680	5680	5680	5680	26
332	20230601	151300	28711070	5680	5680	5680	5680	5
333	20230601	151200	28682670	5680	5680	5680	5680	0
334	20230601	151100	28682670	5680	5680	5680	5680	0
335	20230601	151000	28682670	5680	5680	5680	5680	61
336	20230601	150900	28336190	5680	5680	5680	5680	0
337	20230601	150800	28336190	5680	5680	5680	5680	0
338	20230601	150700	28336190	5680	5680	5680	5680	0
339	20230601	150600	28336190	5680	5680	5680	5680	47
340	20230601	150500	28069230	5680	5680	5680	5680	0
341	20230601	150400	28069230	5680	5680	5680	5680	0
342	20230601	150300	28069230	5680	5680	5680	5680	70
343	20230601	150200	27671630	5680	5680	5680	5680	100
344	20230601	150100	27103630	5680	5680	5680	5680	0
345	20230601	150000	27103630	5680	5680	5680	5680	0
346	20230601	145900	27103630	5680	5680	5680	5680	0
347	20230601	145800	27103630	5680	5680	5680	5680	0
348	20230601	145700	27103630	5680	5680	5680	5680	0
349	20230601	145600	27103630	5680	5680	5680	5680	0
350	20230601	145500	27103630	5680	5680	5680	5680	0
351	20230601	145400	27103630	5680	5680	5680	5680	0
352	20230601	145300	27103630	5680	5680	5680	5680	0
353	20230601	145200	27103630	5680	5680	5680	5680	0
354	20230601	145100	27103630	5680	5680	5680	5680	0
355	20230601	145000	27103630	5680	5680	5680	5680	0
356	20230601	144900	27103630	5680	5680	5680	5680	0
357	20230601	144800	27103630	5680	5680	5680	5680	0
358	20230601	144700	27103630	5680	5680	5680	5680	0
359	20230601	144600	27103630	5680	5680	5680	5680	0
360	20230601	144500	27103630	5680	5680	5680	5680	0
361	20230601	144400	27103630	5680	5680	5680	5680	0
362	20230601	144300	27103630	5680	5680	5680	5680	0
363	20230601	144200	27103630	5680	5680	5680	5680	0
364	20230601	144100	27103630	5680	5680	5680	5680	0
365	20230601	144000	27103630	5680	5680	5680	5680	0
366	20230601	143900	27103630	5680	5680	5680	5680	0
367	20230601	143800	27103630	5680	5680	5680	5680	233
368	20230601	143700	25780190	5680	5680	5680	5680	0
369	20230601	143600	25780190	5680	5680	5680	5680	0
370	20230601	143500	25780190	5680	5680	5680	5680	0
371	20230601	143400	25780190	5680	5680	5680	5680	0
372	20230601	143300	25780190	5680	5680	5680	5680	0
373	20230601	143200	25780190	5680	5680	5680	5680	0
374	20230601	143100	25780190	5680	5680	5680	5680	0
375	20230601	143000	25780190	5680	5680	5680	5680	0
376	20230601	142900	25780190	5680	5680	5680	5680	0
377	20230601	142800	25780190	5680	5680	5680	5680	0
378	20230601	142700	25780190	5680	5680	5680	5680	0
379	20230601	142600	25780190	5680	5680	5680	5680	0
380	20230601	142500	25780190	5680	5680	5680	5680	0
381	20230601	142400	25780190	5680	5680	5680	5680	0
382	20230601	142300	25780190	5680	5680	5680	5680	0
383	20230601	142200	25780190	5680	5680	5680	5680	0
384	20230601	142100	25780190	5680	5680	5680	5680	0
385	20230601	142000	25780190	5680	5680	5680	5680	0
386	20230601	141900	25780190	5680	5680	5680	5680	10
387	20230601	141800	25723390	5680	5680	5680	5680	0
388	20230601	141700	25723390	5680	5680	5680	5680	0
389	20230601	141600	25723390	5680	5680	5680	5680	0
390	20230601	141500	25723390	5680	5680	5680	5680	0
391	20230601	141400	25723390	5680	5680	5680	5680	0
392	20230601	141300	25723390	5680	5680	5680	5680	0
393	20230601	141200	25723390	5680	5680	5680	5680	0
394	20230601	141100	25723390	5680	5680	5680	5680	10
395	20230601	141000	25666590	5680	5680	5680	5680	0
396	20230601	140900	25666590	5680	5680	5680	5680	0
397	20230601	140800	25666590	5680	5680	5680	5680	0
398	20230601	140700	25666590	5680	5680	5680	5680	0
399	20230601	140600	25666590	5680	5680	5680	5680	0
400	20230601	140500	25666590	5680	5680	5680	5680	0
401	20230601	140400	25666590	5680	5680	5680	5680	0
402	20230601	140300	25666590	5680	5680	5680	5680	0
403	20230601	140200	25666590	5680	5680	5680	5680	0
404	20230601	140100	25666590	5680	5680	5680	5680	0
405	20230601	140000	25666590	5680	5680	5680	5680	0
406	20230601	135900	25666590	5680	5680	5680	5680	0
407	20230601	135800	25666590	5680	5680	5680	5680	0
408	20230601	135700	25666590	5680	5680	5680	5680	0
409	20230601	135600	25666590	5680	5680	5680	5680	1
410	20230601	135500	25660910	5650	5650	5650	5650	0
411	20230601	135400	25660910	5650	5650	5650	5650	0
412	20230601	135300	25660910	5650	5680	5680	5650	101
413	20230601	135200	25090100	5680	5680	5680	5680	0
414	20230601	135100	25090100	5680	5680	5680	5680	0
415	20230601	135000	25090100	5680	5680	5680	5680	1
416	20230601	134900	25084420	5660	5660	5660	5660	0
417	20230601	134800	25084420	5660	5660	5660	5660	0
418	20230601	134700	25084420	5660	5660	5660	5660	0
419	20230601	134600	25084420	5660	5660	5660	5660	0
420	20230601	134500	25084420	5660	5660	5660	5660	0
421	20230601	134400	25084420	5660	5660	5660	5660	0
422	20230601	134300	25084420	5660	5660	5660	5660	0
423	20230601	134200	25084420	5660	5660	5660	5660	0
424	20230601	134100	25084420	5660	5660	5660	5660	0
425	20230601	134000	25084420	5660	5660	5660	5660	0
426	20230601	133900	25084420	5660	5660	5660	5660	0
427	20230601	133800	25084420	5660	5660	5660	5660	0
428	20230601	133700	25084420	5660	5660	5660	5660	0
429	20230601	133600	25084420	5660	5660	5660	5660	2
430	20230601	133500	25073100	5680	5680	5680	5680	89
431	20230601	133400	24567580	5650	5650	5650	5650	0
432	20230601	133300	24567580	5650	5670	5670	5650	25
433	20230601	133200	24426240	5670	5670	5670	5670	0
434	20230601	133100	24426240	5670	5670	5670	5670	0
435	20230601	133000	24426240	5670	5670	5670	5670	0
436	20230601	132900	24426240	5670	5670	5670	5670	0
437	20230601	132800	24426240	5670	5670	5670	5670	0
438	20230601	132700	24426240	5670	5670	5670	5670	0
439	20230601	132600	24426240	5670	5670	5670	5670	0
440	20230601	132500	24426240	5670	5670	5670	5670	0
441	20230601	132400	24426240	5670	5670	5670	5670	0
442	20230601	132300	24426240	5670	5670	5670	5670	0
443	20230601	132200	24426240	5670	5670	5670	5670	0
444	20230601	132100	24426240	5670	5670	5670	5670	0
445	20230601	132000	24426240	5670	5670	5670	5670	0
446	20230601	131900	24426240	5670	5670	5670	5670	0
447	20230601	131800	24426240	5670	5670	5670	5670	0
448	20230601	131700	24426240	5670	5670	5670	5670	0
449	20230601	131600	24426240	5670	5670	5670	5670	0
450	20230601	131500	24426240	5670	5670	5670	5670	0
451	20230601	131400	24426240	5670	5670	5670	5670	0
452	20230601	131300	24426240	5670	5670	5670	5670	0
453	20230601	131200	24426240	5670	5670	5670	5670	0
454	20230601	131100	24426240	5670	5670	5670	5670	0
455	20230601	131000	24426240	5670	5670	5670	5670	0
456	20230601	130900	24426240	5670	5670	5670	5670	0
457	20230601	130800	24426240	5670	5670	5670	5670	0
458	20230601	130700	24426240	5670	5670	5670	5670	0
459	20230601	130600	24426240	5670	5670	5670	5670	0
460	20230601	130500	24426240	5670	5670	5670	5670	0
461	20230601	130400	24426240	5670	5670	5670	5670	0
462	20230601	130300	24426240	5670	5670	5670	5670	0
463	20230601	130200	24426240	5670	5670	5670	5670	0
464	20230601	130100	24426240	5670	5670	5670	5670	20
465	20230601	130000	24312840	5650	5680	5680	5650	1577
466	20230601	125900	15384310	5680	5680	5680	5680	0
467	20230601	125800	15384310	5680	5680	5680	5680	0
468	20230601	125700	15384310	5680	5680	5680	5680	0
469	20230601	125600	15384310	5680	5680	5680	5680	138
470	20230601	125500	14600470	5680	5680	5680	5680	15
471	20230601	125400	14515270	5680	5680	5680	5680	0
472	20230601	125300	14515270	5680	5680	5680	5680	0
473	20230601	125200	14515270	5680	5680	5680	5680	0
474	20230601	125100	14515270	5680	5680	5680	5680	0
475	20230601	125000	14515270	5680	5680	5680	5680	0
476	20230601	124900	14515270	5680	5680	5680	5680	0
477	20230601	124800	14515270	5680	5680	5680	5680	0
478	20230601	124700	14515270	5680	5680	5680	5680	0
479	20230601	124600	14515270	5680	5680	5680	5680	0
480	20230601	124500	14515270	5680	5680	5680	5680	0
481	20230601	124400	14515270	5680	5680	5680	5680	0
482	20230601	124300	14515270	5680	5680	5680	5680	0
483	20230601	124200	14515270	5680	5680	5680	5680	15
484	20230601	124100	14430070	5680	5680	5680	5680	0
485	20230601	124000	14430070	5680	5680	5680	5680	0
486	20230601	123900	14430070	5680	5680	5680	5680	0
487	20230601	123800	14430070	5680	5680	5680	5680	0
488	20230601	123700	14430070	5680	5680	5680	5680	0
489	20230601	123600	14430070	5680	5680	5680	5680	0
490	20230601	123500	14430070	5680	5680	5680	5680	0
491	20230601	123400	14430070	5680	5680	5680	5680	0
492	20230601	123300	14430070	5680	5680	5680	5680	0
493	20230601	123200	14430070	5680	5680	5680	5680	0
494	20230601	123100	14430070	5680	5680	5680	5680	5
495	20230601	123000	14401670	5670	5670	5670	5670	0
496	20230601	122900	14401670	5670	5670	5670	5670	0
497	20230601	122800	14401670	5670	5670	5670	5670	0
498	20230601	122700	14401670	5670	5670	5670	5670	0
499	20230601	122600	14401670	5670	5670	5670	5670	0
500	20230601	122500	14401670	5670	5670	5670	5670	0
501	20230601	122400	14401670	5670	5670	5670	5670	0
502	20230601	122300	14401670	5670	5670	5670	5670	0
503	20230601	122200	14401670	5670	5670	5670	5670	0
504	20230601	122100	14401670	5670	5670	5670	5670	0
505	20230601	122000	14401670	5670	5670	5670	5670	0
506	20230601	121900	14401670	5670	5670	5670	5670	0
507	20230601	121800	14401670	5670	5670	5670	5670	0
508	20230601	121700	14401670	5670	5670	5670	5670	0
509	20230601	121600	14401670	5670	5670	5670	5670	0
510	20230601	121500	14401670	5670	5670	5670	5670	0
511	20230601	121400	14401670	5670	5670	5670	5670	0
512	20230601	121300	14401670	5670	5670	5670	5670	0
513	20230601	121200	14401670	5670	5670	5670	5670	0
514	20230601	121100	14401670	5670	5670	5670	5670	0
515	20230601	121000	14401670	5670	5670	5670	5670	0
516	20230601	120900	14401670	5670	5670	5670	5670	0
517	20230601	120800	14401670	5670	5670	5670	5670	0
518	20230601	120700	14401670	5670	5670	5670	5670	0
519	20230601	120600	14401670	5670	5670	5670	5670	0
520	20230601	120500	14401670	5670	5670	5670	5670	0
521	20230601	120400	14401670	5670	5670	5670	5670	0
522	20230601	120300	14401670	5670	5670	5670	5670	570
523	20230601	120200	11169770	5680	5680	5680	5680	0
524	20230601	120100	11169770	5680	5680	5680	5680	0
525	20230601	120000	11169770	5680	5680	5680	5680	3
526	20230601	115900	11152730	5680	5680	5680	5680	0
527	20230601	115800	11152730	5680	5680	5680	5680	0
528	20230601	115700	11152730	5680	5680	5680	5680	0
529	20230601	115600	11152730	5680	5680	5680	5680	0
530	20230601	115500	11152730	5680	5680	5680	5680	0
531	20230601	115400	11152730	5680	5680	5680	5680	0
532	20230601	115300	11152730	5680	5680	5680	5680	0
533	20230601	115200	11152730	5680	5680	5680	5680	0
534	20230601	115100	11152730	5680	5680	5680	5680	0
535	20230601	115000	11152730	5680	5680	5680	5680	0
536	20230601	114900	11152730	5680	5680	5680	5680	0
537	20230601	114800	11152730	5680	5680	5680	5680	0
538	20230601	114700	11152730	5680	5680	5680	5680	0
539	20230601	114600	11152730	5680	5680	5680	5680	0
540	20230601	114500	11152730	5680	5680	5680	5680	0
541	20230601	114400	11152730	5680	5680	5680	5680	0
542	20230601	114300	11152730	5680	5680	5680	5680	0
543	20230601	114200	11152730	5680	5680	5680	5680	0
544	20230601	114100	11152730	5680	5680	5680	5680	0
545	20230601	114000	11152730	5680	5680	5680	5680	4
546	20230601	113900	11130010	5680	5680	5680	5680	0
547	20230601	113800	11130010	5680	5680	5680	5680	0
548	20230601	113700	11130010	5680	5680	5680	5680	0
549	20230601	113600	11130010	5680	5680	5680	5680	0
550	20230601	113500	11130010	5680	5680	5680	5680	0
551	20230601	113400	11130010	5680	5680	5680	5680	1
552	20230601	113300	11124330	5680	5680	5680	5680	0
553	20230601	113200	11124330	5680	5680	5680	5680	0
554	20230601	113100	11124330	5680	5680	5680	5680	0
555	20230601	113000	11124330	5680	5680	5680	5680	0
556	20230601	112900	11124330	5680	5680	5680	5680	0
557	20230601	112800	11124330	5680	5680	5680	5680	0
558	20230601	112700	11124330	5680	5680	5680	5680	0
559	20230601	112600	11124330	5680	5680	5680	5680	0
560	20230601	112500	11124330	5680	5680	5680	5680	0
561	20230601	112400	11124330	5680	5680	5680	5680	10
562	20230601	112300	11067530	5680	5680	5680	5680	0
563	20230601	112200	11067530	5680	5680	5680	5680	0
564	20230601	112100	11067530	5680	5680	5680	5680	0
565	20230601	112000	11067530	5680	5680	5680	5680	0
566	20230601	111900	11067530	5680	5680	5680	5680	0
567	20230601	111800	11067530	5680	5680	5680	5680	0
568	20230601	111700	11067530	5680	5680	5680	5680	3
569	20230601	111600	11050490	5680	5680	5680	5680	16
570	20230601	111500	10959610	5680	5680	5680	5680	0
571	20230601	111400	10959610	5680	5680	5680	5680	0
572	20230601	111300	10959610	5680	5680	5680	5680	0
573	20230601	111200	10959610	5680	5680	5680	5680	0
574	20230601	111100	10959610	5680	5680	5680	5680	0
575	20230601	111000	10959610	5680	5680	5680	5680	0
576	20230601	110900	10959610	5680	5680	5680	5680	0
577	20230601	110800	10959610	5680	5680	5680	5680	0
578	20230601	110700	10959610	5680	5680	5680	5680	1
579	20230601	110600	10953930	5670	5670	5670	5670	0
580	20230601	110500	10953930	5670	5670	5670	5670	0
581	20230601	110400	10953930	5670	5670	5670	5670	0
582	20230601	110300	10953930	5670	5670	5670	5670	0
583	20230601	110200	10953930	5670	5670	5670	5670	0
584	20230601	110100	10953930	5670	5670	5670	5670	0
585	20230601	110000	10953930	5670	5670	5670	5670	0
586	20230601	105900	10953930	5670	5670	5670	5670	0
587	20230601	105800	10953930	5670	5670	5670	5670	0
588	20230601	105700	10953930	5670	5670	5670	5670	0
589	20230601	105600	10953930	5670	5670	5670	5670	0
590	20230601	105500	10953930	5670	5670	5670	5670	0
591	20230601	105400	10953930	5670	5670	5670	5670	0
592	20230601	105300	10953930	5670	5670	5670	5670	0
593	20230601	105200	10953930	5670	5670	5670	5670	0
594	20230601	105100	10953930	5670	5670	5670	5670	0
595	20230601	105000	10953930	5670	5670	5670	5670	0
596	20230601	104900	10953930	5670	5670	5670	5670	0
597	20230601	104800	10953930	5670	5670	5670	5670	0
598	20230601	104700	10953930	5670	5670	5670	5670	0
599	20230601	104600	10953930	5670	5670	5670	5670	0
600	20230601	104500	10953930	5670	5670	5670	5670	0
601	20230601	104400	10953930	5670	5670	5670	5670	0
602	20230601	104300	10953930	5670	5670	5670	5670	0
603	20230601	104200	10953930	5670	5670	5670	5670	0
604	20230601	104100	10953930	5670	5670	5670	5670	0
605	20230601	104000	10953930	5670	5670	5670	5670	0
606	20230601	103900	10953930	5670	5670	5670	5670	0
607	20230601	103800	10953930	5670	5670	5670	5670	0
608	20230601	103700	10953930	5670	5670	5670	5670	0
609	20230601	103600	10953930	5670	5670	5670	5670	0
610	20230601	103500	10953930	5670	5670	5670	5670	0
611	20230601	103400	10953930	5670	5670	5670	5670	0
612	20230601	103300	10953930	5670	5670	5670	5670	0
613	20230601	103200	10953930	5670	5670	5670	5670	0
614	20230601	103100	10953930	5670	5670	5670	5670	0
615	20230601	103000	10953930	5670	5670	5670	5670	0
616	20230601	102900	10953930	5670	5670	5670	5670	0
617	20230601	102800	10953930	5670	5670	5670	5670	0
618	20230601	102700	10953930	5670	5670	5670	5670	0
619	20230601	102600	10953930	5670	5670	5670	5670	0
620	20230601	102500	10953930	5670	5670	5670	5670	0
621	20230601	102400	10953930	5670	5670	5670	5670	0
622	20230601	102300	10953930	5670	5670	5670	5670	56
623	20230601	102200	10636410	5670	5670	5670	5670	0
624	20230601	102100	10636410	5670	5670	5670	5670	10
625	20230601	102000	10579710	5670	5670	5670	5670	0
626	20230601	101900	10579710	5670	5670	5670	5670	0
627	20230601	101800	10579710	5670	5670	5670	5670	0
628	20230601	101700	10579710	5670	5670	5670	5670	1
629	20230601	101600	10574040	5670	5670	5670	5670	0
630	20230601	101500	10574040	5670	5670	5670	5670	0
631	20230601	101400	10574040	5670	5670	5670	5670	145
632	20230601	101300	9751890	5660	5660	5660	5660	0
633	20230601	101200	9751890	5660	5660	5660	5660	0
634	20230601	101100	9751890	5660	5660	5660	5660	7
635	20230601	101000	9712270	5670	5670	5670	5670	0
636	20230601	100900	9712270	5670	5670	5670	5670	0
637	20230601	100800	9712270	5670	5670	5670	5670	0
638	20230601	100700	9712270	5670	5670	5670	5670	0
639	20230601	100600	9712270	5670	5670	5670	5670	0
640	20230601	100500	9712270	5670	5670	5670	5670	0
641	20230601	100400	9712270	5670	5670	5670	5670	84
642	20230601	100300	9235990	5670	5670	5670	5670	0
643	20230601	100200	9235990	5670	5670	5670	5670	0
644	20230601	100100	9235990	5670	5670	5670	5670	0
645	20230601	100000	9235990	5670	5670	5670	5670	0
646	20230601	095900	9235990	5670	5670	5670	5670	0
647	20230601	095800	9235990	5670	5670	5670	5670	0
648	20230601	095700	9235990	5670	5670	5670	5670	0
649	20230601	095600	9235990	5670	5670	5670	5670	0
650	20230601	095500	9235990	5670	5670	5670	5670	0
651	20230601	095400	9235990	5670	5670	5670	5670	0
652	20230601	095300	9235990	5670	5670	5670	5670	0
653	20230601	095200	9235990	5670	5670	5670	5670	0
654	20230601	095100	9235990	5670	5670	5670	5670	0
655	20230601	095000	9235990	5670	5670	5670	5670	0
656	20230601	094900	9235990	5670	5670	5670	5670	0
657	20230601	094800	9235990	5670	5670	5670	5670	0
658	20230601	094700	9235990	5670	5670	5670	5670	0
659	20230601	094600	9235990	5670	5670	5670	5670	2
660	20230601	094500	9224650	5680	5680	5680	5680	0
661	20230601	094400	9224650	5680	5680	5680	5680	351
662	20230601	094300	7230970	5700	5700	5700	5700	0
663	20230601	094200	7230970	5700	5700	5700	5700	0
664	20230601	094100	7230970	5700	5700	5700	5700	0
665	20230601	094000	7230970	5700	5700	5700	5700	0
666	20230601	093900	7230970	5700	5700	5700	5700	1
667	20230601	093800	7225270	5700	5700	5700	5700	0
668	20230601	093700	7225270	5700	5700	5700	5700	0
669	20230601	093600	7225270	5700	5700	5700	5700	0
670	20230601	093500	7225270	5700	5700	5700	5700	1
671	20230601	093400	7219570	5700	5700	5700	5700	0
672	20230601	093300	7219570	5700	5700	5700	5700	0
673	20230601	093200	7219570	5700	5700	5700	5700	0
674	20230601	093100	7219570	5700	5700	5700	5700	0
675	20230601	093000	7219570	5700	5700	5700	5700	1
676	20230601	092900	7213870	5680	5680	5680	5680	10
677	20230601	092800	7157070	5700	5700	5700	5700	0
678	20230601	092700	7157070	5700	5700	5700	5700	0
679	20230601	092600	7157070	5700	5700	5700	5700	0
680	20230601	092500	7157070	5700	5700	5700	5700	1
681	20230601	092400	7151370	5690	5690	5690	5690	1
682	20230601	092300	7145680	5700	5700	5700	5700	0
683	20230601	092200	7145680	5700	5700	5700	5700	0
684	20230601	092100	7145680	5700	5680	5700	5680	51
685	20230601	092000	6855980	5680	5680	5680	5680	3
686	20230601	091900	6838940	5690	5690	5690	5690	1
687	20230601	091800	6833250	5640	5700	5730	5640	1190
688	20230601	091700	102600	5700	5700	5700	5700	0
689	20230601	091600	102600	5700	5700	5700	5700	0
690	20230601	091500	102600	5700	5700	5700	5700	0
691	20230601	091400	102600	5700	5700	5700	5700	0
692	20230601	091300	102600	5700	5700	5700	5700	0
693	20230601	091200	102600	5700	5700	5700	5700	0
694	20230601	091100	102600	5700	5700	5700	5700	0
695	20230601	091000	102600	5700	5700	5700	5700	0
696	20230601	090900	102600	5700	5700	5700	5700	0
697	20230601	090800	102600	5700	5700	5700	5700	0
698	20230601	090700	102600	5700	5700	5700	5700	0
699	20230601	090600	102600	5700	5700	5700	5700	0
700	20230601	090500	102600	5700	5700	5700	5700	0
701	20230601	090400	102600	5700	5700	5700	5700	0
702	20230601	090300	102600	5700	5700	5700	5700	0
703	20230601	090200	102600	5700	5700	5700	5700	0
704	20230601	090100	102600	5700	5700	5700	5700	0
705	20230601	090000	102600	5700	5700	5700	5700	18