KissMeData/084670/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205500	21312050	16040	16040	16040	16040	112
3	20230601	205400	21312050	16040	16040	16040	16040	0
4	20230601	205300	21312050	16040	16040	16040	16040	0
5	20230601	205200	21312050	16040	16040	16040	16040	0
6	20230601	205100	21312050	16040	16040	16040	16040	0
7	20230601	205000	21312050	16040	16040	16040	16040	0
8	20230601	204900	21312050	16040	16040	16040	16040	0
9	20230601	204800	21312050	16040	16040	16040	16040	0
10	20230601	204700	21312050	16040	16040	16040	16040	0
11	20230601	204600	21312050	16040	16040	16040	16040	0
12	20230601	204500	21312050	16040	16040	16040	16040	0
13	20230601	204400	21312050	16040	16040	16040	16040	0
14	20230601	204300	21312050	16040	16040	16040	16040	0
15	20230601	204200	21312050	16040	16040	16040	16040	0
16	20230601	204100	21312050	16040	16040	16040	16040	0
17	20230601	204000	21312050	16040	16040	16040	16040	0
18	20230601	203900	21312050	16040	16040	16040	16040	0
19	20230601	203800	21312050	16040	16040	16040	16040	0
20	20230601	203700	21312050	16040	16040	16040	16040	0
21	20230601	203600	21312050	16040	16040	16040	16040	0
22	20230601	203500	21312050	16040	16040	16040	16040	0
23	20230601	203400	21312050	16040	16040	16040	16040	0
24	20230601	203300	21312050	16040	16040	16040	16040	0
25	20230601	203200	21312050	16040	16040	16040	16040	0
26	20230601	203100	21312050	16040	16040	16040	16040	0
27	20230601	203000	21312050	16040	16040	16040	16040	0
28	20230601	202900	21312050	16040	16040	16040	16040	0
29	20230601	202800	21312050	16040	16040	16040	16040	0
30	20230601	202700	21312050	16040	16040	16040	16040	0
31	20230601	202600	21312050	16040	16040	16040	16040	0
32	20230601	202500	21312050	16040	16040	16040	16040	112
33	20230601	202400	21312050	16040	16040	16040	16040	0
34	20230601	202300	21312050	16040	16040	16040	16040	0
35	20230601	202200	21312050	16040	16040	16040	16040	0
36	20230601	202100	21312050	16040	16040	16040	16040	0
37	20230601	202000	21312050	16040	16040	16040	16040	0
38	20230601	201900	21312050	16040	16040	16040	16040	0
39	20230601	201800	21312050	16040	16040	16040	16040	0
40	20230601	201700	21312050	16040	16040	16040	16040	0
41	20230601	201600	21312050	16040	16040	16040	16040	0
42	20230601	201500	21312050	16040	16040	16040	16040	0
43	20230601	201400	21312050	16040	16040	16040	16040	0
44	20230601	201300	21312050	16040	16040	16040	16040	0
45	20230601	201200	21312050	16040	16040	16040	16040	0
46	20230601	201100	21312050	16040	16040	16040	16040	0
47	20230601	201000	21312050	16040	16040	16040	16040	0
48	20230601	200900	21312050	16040	16040	16040	16040	0
49	20230601	200800	21312050	16040	16040	16040	16040	0
50	20230601	200700	21312050	16040	16040	16040	16040	0
51	20230601	200600	21312050	16040	16040	16040	16040	0
52	20230601	200500	21312050	16040	16040	16040	16040	0
53	20230601	200400	21312050	16040	16040	16040	16040	0
54	20230601	200300	21312050	16040	16040	16040	16040	0
55	20230601	200200	21312050	16040	16040	16040	16040	0
56	20230601	200100	21312050	16040	16040	16040	16040	0
57	20230601	200000	21312050	16040	16040	16040	16040	0
58	20230601	195900	21312050	16040	16040	16040	16040	0
59	20230601	195800	21312050	16040	16040	16040	16040	0
60	20230601	195700	21312050	16040	16040	16040	16040	0
61	20230601	195600	21312050	16040	16040	16040	16040	0
62	20230601	195500	21312050	16040	16040	16040	16040	112
63	20230601	195400	21312050	16040	16040	16040	16040	0
64	20230601	195300	21312050	16040	16040	16040	16040	0
65	20230601	195200	21312050	16040	16040	16040	16040	0
66	20230601	195100	21312050	16040	16040	16040	16040	0
67	20230601	195000	21312050	16040	16040	16040	16040	0
68	20230601	194900	21312050	16040	16040	16040	16040	0
69	20230601	194800	21312050	16040	16040	16040	16040	0
70	20230601	194700	21312050	16040	16040	16040	16040	0
71	20230601	194600	21312050	16040	16040	16040	16040	0
72	20230601	194500	21312050	16040	16040	16040	16040	0
73	20230601	194400	21312050	16040	16040	16040	16040	0
74	20230601	194300	21312050	16040	16040	16040	16040	0
75	20230601	194200	21312050	16040	16040	16040	16040	0
76	20230601	194100	21312050	16040	16040	16040	16040	0
77	20230601	194000	21312050	16040	16040	16040	16040	0
78	20230601	193900	21312050	16040	16040	16040	16040	0
79	20230601	193800	21312050	16040	16040	16040	16040	0
80	20230601	193700	21312050	16040	16040	16040	16040	0
81	20230601	193600	21312050	16040	16040	16040	16040	0
82	20230601	193500	21312050	16040	16040	16040	16040	0
83	20230601	193400	21312050	16040	16040	16040	16040	0
84	20230601	193300	21312050	16040	16040	16040	16040	0
85	20230601	193200	21312050	16040	16040	16040	16040	0
86	20230601	193100	21312050	16040	16040	16040	16040	0
87	20230601	193000	21312050	16040	16040	16040	16040	0
88	20230601	192900	21312050	16040	16040	16040	16040	0
89	20230601	192800	21312050	16040	16040	16040	16040	0
90	20230601	192700	21312050	16040	16040	16040	16040	0
91	20230601	192600	21312050	16040	16040	16040	16040	0
92	20230601	192500	21312050	16040	16040	16040	16040	112
93	20230601	192400	21312050	16040	16040	16040	16040	0
94	20230601	192300	21312050	16040	16040	16040	16040	0
95	20230601	192200	21312050	16040	16040	16040	16040	0
96	20230601	192100	21312050	16040	16040	16040	16040	0
97	20230601	192000	21312050	16040	16040	16040	16040	0
98	20230601	191900	21312050	16040	16040	16040	16040	0
99	20230601	191800	21312050	16040	16040	16040	16040	0
100	20230601	191700	21312050	16040	16040	16040	16040	0
101	20230601	191600	21312050	16040	16040	16040	16040	0
102	20230601	191500	21312050	16040	16040	16040	16040	0
103	20230601	191400	21312050	16040	16040	16040	16040	0
104	20230601	191300	21312050	16040	16040	16040	16040	0
105	20230601	191200	21312050	16040	16040	16040	16040	0
106	20230601	191100	21312050	16040	16040	16040	16040	0
107	20230601	191000	21312050	16040	16040	16040	16040	0
108	20230601	190900	21312050	16040	16040	16040	16040	0
109	20230601	190800	21312050	16040	16040	16040	16040	0
110	20230601	190700	21312050	16040	16040	16040	16040	0
111	20230601	190600	21312050	16040	16040	16040	16040	0
112	20230601	190500	21312050	16040	16040	16040	16040	0
113	20230601	190400	21312050	16040	16040	16040	16040	0
114	20230601	190300	21312050	16040	16040	16040	16040	0
115	20230601	190200	21312050	16040	16040	16040	16040	0
116	20230601	190100	21312050	16040	16040	16040	16040	0
117	20230601	190000	21312050	16040	16040	16040	16040	0
118	20230601	185900	21312050	16040	16040	16040	16040	0
119	20230601	185800	21312050	16040	16040	16040	16040	0
120	20230601	185700	21312050	16040	16040	16040	16040	0
121	20230601	185600	21312050	16040	16040	16040	16040	0
122	20230601	185500	21312050	16040	16040	16040	16040	112
123	20230601	185400	21312050	16040	16040	16040	16040	0
124	20230601	185300	21312050	16040	16040	16040	16040	0
125	20230601	185200	21312050	16040	16040	16040	16040	0
126	20230601	185100	21312050	16040	16040	16040	16040	0
127	20230601	185000	21312050	16040	16040	16040	16040	0
128	20230601	184900	21312050	16040	16040	16040	16040	0
129	20230601	184800	21312050	16040	16040	16040	16040	0
130	20230601	184700	21312050	16040	16040	16040	16040	0
131	20230601	184600	21312050	16040	16040	16040	16040	0
132	20230601	184500	21312050	16040	16040	16040	16040	0
133	20230601	184400	21312050	16040	16040	16040	16040	0
134	20230601	184300	21312050	16040	16040	16040	16040	0
135	20230601	184200	21312050	16040	16040	16040	16040	0
136	20230601	184100	21312050	16040	16040	16040	16040	0
137	20230601	184000	21312050	16040	16040	16040	16040	0
138	20230601	183900	21312050	16040	16040	16040	16040	0
139	20230601	183800	21312050	16040	16040	16040	16040	0
140	20230601	183700	21312050	16040	16040	16040	16040	0
141	20230601	183600	21312050	16040	16040	16040	16040	0
142	20230601	183500	21312050	16040	16040	16040	16040	0
143	20230601	183400	21312050	16040	16040	16040	16040	0
144	20230601	183300	21312050	16040	16040	16040	16040	0
145	20230601	183200	21312050	16040	16040	16040	16040	0
146	20230601	183100	21312050	16040	16040	16040	16040	0
147	20230601	183000	21312050	16040	16040	16040	16040	0
148	20230601	182900	21312050	16040	16040	16040	16040	0
149	20230601	182800	21312050	16040	16040	16040	16040	0
150	20230601	182700	21312050	16040	16040	16040	16040	0
151	20230601	182600	21312050	16040	16040	16040	16040	0
152	20230601	182500	21312050	16040	16040	16040	16040	112
153	20230601	182400	21312050	16040	16040	16040	16040	0
154	20230601	182300	21312050	16040	16040	16040	16040	0
155	20230601	182200	21312050	16040	16040	16040	16040	0
156	20230601	182100	21312050	16040	16040	16040	16040	0
157	20230601	182000	21312050	16040	16040	16040	16040	0
158	20230601	181900	21312050	16040	16040	16040	16040	0
159	20230601	181800	21312050	16040	16040	16040	16040	0
160	20230601	181700	21312050	16040	16040	16040	16040	0
161	20230601	181600	21312050	16040	16040	16040	16040	0
162	20230601	181500	21312050	16040	16040	16040	16040	0
163	20230601	181400	21312050	16040	16040	16040	16040	0
164	20230601	181300	21312050	16040	16040	16040	16040	0
165	20230601	181200	21312050	16040	16040	16040	16040	0
166	20230601	181100	21312050	16040	16040	16040	16040	0
167	20230601	181000	21312050	16040	16040	16040	16040	0
168	20230601	180900	21312050	16040	16040	16040	16040	0
169	20230601	180800	21312050	16040	16040	16040	16040	0
170	20230601	180700	21312050	16040	16040	16040	16040	0
171	20230601	180600	21312050	16040	16040	16040	16040	0
172	20230601	180500	21312050	16040	16040	16040	16040	0
173	20230601	180400	21312050	16040	16040	16040	16040	0
174	20230601	180300	21312050	16040	16040	16040	16040	0
175	20230601	180200	21312050	16040	16040	16040	16040	0
176	20230601	180100	21312050	16040	16040	16040	16040	0
177	20230601	180000	21312050	16040	16040	16040	16040	0
178	20230601	175900	21312050	16040	16040	16040	16040	0
179	20230601	175800	21312050	16040	16040	16040	16040	0
180	20230601	175700	21312050	16040	16040	16040	16040	0
181	20230601	175600	21312050	16040	16040	16040	16040	0
182	20230601	175500	21312050	16040	16040	16040	16040	112
183	20230601	175400	21312050	16040	16040	16040	16040	0
184	20230601	175300	21312050	16040	16040	16040	16040	0
185	20230601	175200	21312050	16040	16040	16040	16040	0
186	20230601	175100	21312050	16040	16040	16040	16040	0
187	20230601	175000	21312050	16040	16040	16040	16040	0
188	20230601	174900	21312050	16040	16040	16040	16040	0
189	20230601	174800	21312050	16040	16040	16040	16040	0
190	20230601	174700	21312050	16040	16040	16040	16040	0
191	20230601	174600	21312050	16040	16040	16040	16040	0
192	20230601	174500	21312050	16040	16040	16040	16040	0
193	20230601	174400	21312050	16040	16040	16040	16040	0
194	20230601	174300	21312050	16040	16040	16040	16040	0
195	20230601	174200	21312050	16040	16040	16040	16040	0
196	20230601	174100	21312050	16040	16040	16040	16040	0
197	20230601	174000	21312050	16040	16040	16040	16040	0
198	20230601	173900	21312050	16040	16040	16040	16040	0
199	20230601	173800	21312050	16040	16040	16040	16040	0
200	20230601	173700	21312050	16040	16040	16040	16040	0
201	20230601	173600	21312050	16040	16040	16040	16040	0
202	20230601	173500	21312050	16040	16040	16040	16040	0
203	20230601	173400	21312050	16040	16040	16040	16040	0
204	20230601	173300	21312050	16040	16040	16040	16040	0
205	20230601	173200	21312050	16040	16040	16040	16040	0
206	20230601	173100	21312050	16040	16040	16040	16040	0
207	20230601	173000	21312050	16040	16040	16040	16040	0
208	20230601	172900	21312050	16040	16040	16040	16040	0
209	20230601	172800	21312050	16040	16040	16040	16040	0
210	20230601	172700	21312050	16040	16040	16040	16040	0
211	20230601	172600	21312050	16040	16040	16040	16040	0
212	20230601	172500	21312050	16040	16040	16040	16040	112
213	20230601	172400	21312050	16040	16040	16040	16040	0
214	20230601	172300	21312050	16040	16040	16040	16040	0
215	20230601	172200	21312050	16040	16040	16040	16040	0
216	20230601	172100	21312050	16040	16040	16040	16040	0
217	20230601	172000	21312050	16040	16040	16040	16040	0
218	20230601	171900	21312050	16040	16040	16040	16040	0
219	20230601	171800	21312050	16040	16040	16040	16040	0
220	20230601	171700	21312050	16040	16040	16040	16040	0
221	20230601	171600	21312050	16040	16040	16040	16040	0
222	20230601	171500	21312050	16040	16040	16040	16040	0
223	20230601	171400	21312050	16040	16040	16040	16040	0
224	20230601	171300	21312050	16040	16040	16040	16040	0
225	20230601	171200	21312050	16040	16040	16040	16040	0
226	20230601	171100	21312050	16040	16040	16040	16040	0
227	20230601	171000	21312050	16040	16040	16040	16040	0
228	20230601	170900	21312050	16040	16040	16040	16040	0
229	20230601	170800	21312050	16040	16040	16040	16040	0
230	20230601	170700	21312050	16040	16040	16040	16040	0
231	20230601	170600	21312050	16040	16040	16040	16040	0
232	20230601	170500	21312050	16040	16040	16040	16040	0
233	20230601	170400	21312050	16040	16040	16040	16040	0
234	20230601	170300	21312050	16040	16040	16040	16040	0
235	20230601	170200	21312050	16040	16040	16040	16040	0
236	20230601	170100	21312050	16040	16040	16040	16040	0
237	20230601	170000	21312050	16040	16040	16040	16040	0
238	20230601	165900	21312050	16040	16040	16040	16040	0
239	20230601	165800	21312050	16040	16040	16040	16040	0
240	20230601	165700	21312050	16040	16040	16040	16040	0
241	20230601	165600	21312050	16040	16040	16040	16040	0
242	20230601	165500	21312050	16040	16040	16040	16040	112
243	20230601	165400	21312050	16040	16040	16040	16040	0
244	20230601	165300	21312050	16040	16040	16040	16040	0
245	20230601	165200	21312050	16040	16040	16040	16040	0
246	20230601	165100	21312050	16040	16040	16040	16040	0
247	20230601	165000	21312050	16040	16040	16040	16040	0
248	20230601	164900	21312050	16040	16040	16040	16040	0
249	20230601	164800	21312050	16040	16040	16040	16040	0
250	20230601	164700	21312050	16040	16040	16040	16040	0
251	20230601	164600	21312050	16040	16040	16040	16040	0
252	20230601	164500	21312050	16040	16040	16040	16040	0
253	20230601	164400	21312050	16040	16040	16040	16040	0
254	20230601	164300	21312050	16040	16040	16040	16040	0
255	20230601	164200	21312050	16040	16040	16040	16040	0
256	20230601	164100	21312050	16040	16040	16040	16040	0
257	20230601	164000	21312050	16040	16040	16040	16040	0
258	20230601	163900	21312050	16040	16040	16040	16040	0
259	20230601	163800	21312050	16040	16040	16040	16040	0
260	20230601	163700	21312050	16040	16040	16040	16040	0
261	20230601	163600	21312050	16040	16040	16040	16040	0
262	20230601	163500	21312050	16040	16040	16040	16040	0
263	20230601	163400	21312050	16040	16040	16040	16040	0
264	20230601	163300	21312050	16040	16040	16040	16040	0
265	20230601	163200	21312050	16040	16040	16040	16040	0
266	20230601	163100	21312050	16040	16040	16040	16040	0
267	20230601	163000	21312050	16040	16040	16040	16040	0
268	20230601	162900	21312050	16040	16040	16040	16040	0
269	20230601	162800	21312050	16040	16040	16040	16040	0
270	20230601	162700	21312050	16040	16040	16040	16040	0
271	20230601	162600	21312050	16040	16040	16040	16040	0
272	20230601	162500	21312050	16040	16040	16040	16040	112
273	20230601	162400	21312050	16040	16040	16040	16040	0
274	20230601	162300	21312050	16040	16040	16040	16040	0
275	20230601	162200	21312050	16040	16040	16040	16040	0
276	20230601	162100	21312050	16040	16040	16040	16040	0
277	20230601	162000	21312050	16040	16040	16040	16040	0
278	20230601	161900	21312050	16040	16040	16040	16040	0
279	20230601	161800	21312050	16040	16040	16040	16040	0
280	20230601	161700	21312050	16040	16040	16040	16040	0
281	20230601	161600	21312050	16040	16040	16040	16040	0
282	20230601	161500	21312050	16040	16040	16040	16040	0
283	20230601	161400	21312050	16040	16040	16040	16040	0
284	20230601	161300	21312050	16040	16040	16040	16040	0
285	20230601	161200	21312050	16040	16040	16040	16040	0
286	20230601	161100	21312050	16040	16040	16040	16040	0
287	20230601	161000	21312050	16040	16040	16040	16040	0
288	20230601	160900	21312050	16040	16040	16040	16040	0
289	20230601	160800	21312050	16040	16040	16040	16040	0
290	20230601	160700	21312050	16040	16040	16040	16040	0
291	20230601	160600	21312050	16040	16040	16040	16040	0
292	20230601	160500	21312050	16040	16040	16040	16040	0
293	20230601	160400	21312050	16040	16040	16040	16040	0
294	20230601	160300	21312050	16040	16040	16040	16040	0
295	20230601	160200	21312050	16040	16040	16040	16040	0
296	20230601	160100	21312050	16040	16040	16040	16040	0
297	20230601	160000	21312050	16040	16040	16040	16040	0
298	20230601	155900	21312050	16040	16040	16040	16040	0
299	20230601	155800	21312050	16040	16040	16040	16040	0
300	20230601	155700	21312050	16040	16040	16040	16040	0
301	20230601	155600	21312050	16040	16040	16040	16040	0
302	20230601	155500	21312050	16040	16040	16040	16040	112
303	20230601	155400	21312050	16040	16040	16040	16040	0
304	20230601	155300	21312050	16040	16040	16040	16040	0
305	20230601	155200	21312050	16040	16040	16040	16040	0
306	20230601	155100	21312050	16040	16040	16040	16040	0
307	20230601	155000	21312050	16040	16040	16040	16040	0
308	20230601	154900	21312050	16040	16040	16040	16040	0
309	20230601	154800	21312050	16040	16040	16040	16040	0
310	20230601	154700	21312050	16040	16040	16040	16040	0
311	20230601	154600	21312050	16040	16040	16040	16040	0
312	20230601	154500	21312050	16040	16040	16040	16040	0
313	20230601	154400	21312050	16040	16040	16040	16040	0
314	20230601	154300	21312050	16040	16040	16040	16040	0
315	20230601	154200	21312050	16040	16040	16040	16040	0
316	20230601	154100	21312050	16040	16040	16040	16040	0
317	20230601	154000	21312050	16040	16040	16040	16040	0
318	20230601	153900	21312050	16040	16040	16040	16040	0
319	20230601	153800	21312050	16040	16040	16040	16040	0
320	20230601	153700	21312050	16040	16040	16040	16040	0
321	20230601	153600	21312050	16040	16040	16040	16040	0
322	20230601	153500	21312050	16040	16040	16040	16040	0
323	20230601	153400	21312050	16040	16040	16040	16040	0
324	20230601	153300	21312050	16040	16040	16040	16040	0
325	20230601	153200	21312050	16040	16040	16040	16040	0
326	20230601	153100	21312050	16040	16040	16040	16040	0
327	20230601	153000	21312050	16040	16040	16040	16040	112
328	20230601	152900	19515570	15950	15950	15950	15950	0
329	20230601	152800	19515570	15950	15950	15950	15950	0
330	20230601	152700	19515570	15950	15950	15950	15950	0
331	20230601	152600	19515570	15950	15950	15950	15950	0
332	20230601	152500	19515570	15950	15950	15950	15950	0
333	20230601	152400	19515570	15950	15950	15950	15950	0
334	20230601	152300	19515570	15950	15950	15950	15950	0
335	20230601	152200	19515570	15950	15950	15950	15950	0
336	20230601	152100	19515570	15950	15950	15950	15950	0
337	20230601	152000	19515570	15950	15950	15950	15950	0
338	20230601	151900	19515570	15950	15950	15950	15950	0
339	20230601	151800	19515570	15950	15950	15950	15950	0
340	20230601	151700	19515570	15950	15950	15950	15950	1
341	20230601	151600	19499620	15960	15960	15960	15960	0
342	20230601	151500	19499620	15960	15960	15960	15960	1
343	20230601	151400	19483660	15880	15950	15950	15880	149
344	20230601	151300	17114370	15960	15960	15960	15960	0
345	20230601	151200	17114370	15960	15960	15960	15960	1
346	20230601	151100	17098410	15960	15960	15960	15960	0
347	20230601	151000	17098410	15960	15960	15960	15960	0
348	20230601	150900	17098410	15960	15960	15960	15960	10
349	20230601	150800	16938810	15960	15960	15960	15960	0
350	20230601	150700	16938810	15960	15960	15960	15960	0
351	20230601	150600	16938810	15960	15960	15960	15960	0
352	20230601	150500	16938810	15960	15960	15960	15960	0
353	20230601	150400	16938810	15960	15960	15960	15960	0
354	20230601	150300	16938810	15960	15960	15960	15960	0
355	20230601	150200	16938810	15960	15960	15960	15960	0
356	20230601	150100	16938810	15960	15960	15960	15960	0
357	20230601	150000	16938810	15960	15960	15960	15960	0
358	20230601	145900	16938810	15960	15960	15960	15960	0
359	20230601	145800	16938810	15960	15960	15960	15960	1
360	20230601	145700	16922850	16000	16000	16000	16000	0
361	20230601	145600	16922850	16000	16000	16000	16000	0
362	20230601	145500	16922850	16000	16000	16000	16000	0
363	20230601	145400	16922850	16000	16000	16000	16000	0
364	20230601	145300	16922850	16000	16000	16000	16000	0
365	20230601	145200	16922850	16000	16000	16000	16000	0
366	20230601	145100	16922850	16000	16000	16000	16000	0
367	20230601	145000	16922850	16000	16000	16000	16000	0
368	20230601	144900	16922850	16000	16000	16000	16000	0
369	20230601	144800	16922850	16000	16000	16000	16000	0
370	20230601	144700	16922850	16000	16000	16000	16000	0
371	20230601	144600	16922850	16000	16000	16000	16000	10
372	20230601	144500	16762850	15950	15950	15950	15950	0
373	20230601	144400	16762850	15950	15990	15990	15950	132
374	20230601	144300	14657090	16000	16000	16000	16000	0
375	20230601	144200	14657090	16000	16000	16000	16000	0
376	20230601	144100	14657090	16000	16000	16000	16000	0
377	20230601	144000	14657090	16000	16000	16000	16000	0
378	20230601	143900	14657090	16000	16000	16000	16000	0
379	20230601	143800	14657090	16000	16000	16000	16000	0
380	20230601	143700	14657090	16000	16000	16000	16000	0
381	20230601	143600	14657090	16000	16000	16000	16000	0
382	20230601	143500	14657090	16000	16000	16000	16000	1
383	20230601	143400	14641090	16000	16000	16000	16000	8
384	20230601	143300	14513090	15990	15990	15990	15990	0
385	20230601	143200	14513090	15990	15990	15990	15990	0
386	20230601	143100	14513090	15990	15990	15990	15990	2
387	20230601	143000	14481110	15990	15990	15990	15990	0
388	20230601	142900	14481110	15990	15990	15990	15990	40
389	20230601	142800	13841510	15980	15980	15980	15980	1
390	20230601	142700	13825530	15980	15980	15980	15980	0
391	20230601	142600	13825530	15980	15980	15980	15980	0
392	20230601	142500	13825530	15980	15980	15980	15980	1
393	20230601	142400	13809550	15980	15980	15980	15980	0
394	20230601	142300	13809550	15980	15980	15980	15980	1
395	20230601	142200	13793570	15970	15970	15970	15970	0
396	20230601	142100	13793570	15970	15970	15970	15970	0
397	20230601	142000	13793570	15970	15970	15970	15970	0
398	20230601	141900	13793570	15970	15970	15970	15970	0
399	20230601	141800	13793570	15970	15970	15970	15970	0
400	20230601	141700	13793570	15970	15970	15970	15970	0
401	20230601	141600	13793570	15970	15970	15970	15970	0
402	20230601	141500	13793570	15970	15970	15970	15970	0
403	20230601	141400	13793570	15970	15970	15970	15970	2
404	20230601	141300	13761630	15970	15970	15970	15970	0
405	20230601	141200	13761630	15970	15970	15970	15970	0
406	20230601	141100	13761630	15970	15970	15970	15970	0
407	20230601	141000	13761630	15970	15970	15970	15970	0
408	20230601	140900	13761630	15970	15970	15970	15970	0
409	20230601	140800	13761630	15970	16020	16020	15970	50
410	20230601	140700	12963040	16040	16040	16040	16040	0
411	20230601	140600	12963040	16040	16040	16040	16040	0
412	20230601	140500	12963040	16040	16040	16040	16040	0
413	20230601	140400	12963040	16040	16040	16040	16040	0
414	20230601	140300	12963040	16040	16040	16040	16040	0
415	20230601	140200	12963040	16040	16040	16040	16040	0
416	20230601	140100	12963040	16040	16020	16040	16020	13
417	20230601	140000	12754540	16010	16010	16010	16010	8
418	20230601	135900	12626460	16040	16040	16040	16040	0
419	20230601	135800	12626460	16040	16040	16040	16040	0
420	20230601	135700	12626460	16040	16040	16040	16040	0
421	20230601	135600	12626460	16040	16040	16040	16040	0
422	20230601	135500	12626460	16040	16040	16040	16040	0
423	20230601	135400	12626460	16040	16040	16040	16040	0
424	20230601	135300	12626460	16040	16040	16040	16040	0
425	20230601	135200	12626460	16040	16040	16040	16040	0
426	20230601	135100	12626460	16040	16040	16040	16040	0
427	20230601	135000	12626460	16040	16040	16040	16040	0
428	20230601	134900	12626460	16040	16040	16040	16040	0
429	20230601	134800	12626460	16040	16040	16040	16040	0
430	20230601	134700	12626460	16040	16040	16040	16040	0
431	20230601	134600	12626460	16040	16040	16040	16040	0
432	20230601	134500	12626460	16040	16040	16040	16040	0
433	20230601	134400	12626460	16040	16040	16040	16040	0
434	20230601	134300	12626460	16040	16040	16040	16040	0
435	20230601	134200	12626460	16040	16040	16040	16040	0
436	20230601	134100	12626460	16040	16040	16040	16040	0
437	20230601	134000	12626460	16040	16040	16040	16040	0
438	20230601	133900	12626460	16040	16040	16040	16040	0
439	20230601	133800	12626460	16040	16040	16040	16040	0
440	20230601	133700	12626460	16040	16040	16040	16040	0
441	20230601	133600	12626460	16040	16040	16040	16040	0
442	20230601	133500	12626460	16040	16040	16040	16040	0
443	20230601	133400	12626460	16040	16040	16040	16040	0
444	20230601	133300	12626460	16040	16040	16040	16040	0
445	20230601	133200	12626460	16040	16040	16040	16040	0
446	20230601	133100	12626460	16040	16040	16040	16040	0
447	20230601	133000	12626460	16040	16040	16040	16040	0
448	20230601	132900	12626460	16040	16040	16040	16040	1
449	20230601	132800	12610420	16040	16040	16040	16040	0
450	20230601	132700	12610420	16040	16040	16040	16040	0
451	20230601	132600	12610420	16040	16020	16040	16020	60
452	20230601	132500	11648040	16040	16040	16040	16040	0
453	20230601	132400	11648040	16040	16040	16040	16040	0
454	20230601	132300	11648040	16040	16040	16040	16040	0
455	20230601	132200	11648040	16040	16040	16040	16040	0
456	20230601	132100	11648040	16040	16040	16040	16040	0
457	20230601	132000	11648040	16040	16040	16040	16040	0
458	20230601	131900	11648040	16040	16040	16040	16040	0
459	20230601	131800	11648040	16040	16040	16040	16040	0
460	20230601	131700	11648040	16040	16040	16040	16040	0
461	20230601	131600	11648040	16040	16040	16040	16040	0
462	20230601	131500	11648040	16040	16040	16040	16040	0
463	20230601	131400	11648040	16040	16040	16040	16040	0
464	20230601	131300	11648040	16040	16040	16040	16040	0
465	20230601	131200	11648040	16040	16040	16040	16040	0
466	20230601	131100	11648040	16040	16040	16040	16040	0
467	20230601	131000	11648040	16040	16040	16040	16040	0
468	20230601	130900	11648040	16040	16040	16040	16040	0
469	20230601	130800	11648040	16040	16040	16040	16040	0
470	20230601	130700	11648040	16040	16040	16040	16040	0
471	20230601	130600	11648040	16040	16040	16040	16040	0
472	20230601	130500	11648040	16040	16040	16040	16040	0
473	20230601	130400	11648040	16040	16040	16040	16040	0
474	20230601	130300	11648040	16040	16040	16040	16040	0
475	20230601	130200	11648040	16040	16040	16040	16040	0
476	20230601	130100	11648040	16040	16020	16040	16020	63
477	20230601	130000	10637540	16000	16000	16000	16000	0
478	20230601	125900	10637540	16000	16000	16000	16000	0
479	20230601	125800	10637540	16000	16000	16000	16000	0
480	20230601	125700	10637540	16000	16000	16000	16000	0
481	20230601	125600	10637540	16000	16000	16000	16000	0
482	20230601	125500	10637540	16000	16000	16000	16000	0
483	20230601	125400	10637540	16000	16000	16000	16000	0
484	20230601	125300	10637540	16000	16000	16000	16000	0
485	20230601	125200	10637540	16000	16000	16000	16000	0
486	20230601	125100	10637540	16000	16000	16000	16000	0
487	20230601	125000	10637540	16000	16000	16000	16000	0
488	20230601	124900	10637540	16000	16000	16000	16000	0
489	20230601	124800	10637540	16000	16000	16000	16000	0
490	20230601	124700	10637540	16000	16000	16000	16000	0
491	20230601	124600	10637540	16000	16000	16000	16000	0
492	20230601	124500	10637540	16000	16000	16000	16000	0
493	20230601	124400	10637540	16000	16000	16000	16000	8
494	20230601	124300	10509540	16000	16000	16000	16000	0
495	20230601	124200	10509540	16000	16000	16000	16000	1
496	20230601	124100	10493540	16000	16000	16000	16000	0
497	20230601	124000	10493540	16000	16000	16000	16000	0
498	20230601	123900	10493540	16000	16000	16000	16000	1
499	20230601	123800	10477540	16000	16000	16000	16000	0
500	20230601	123700	10477540	16000	16000	16000	16000	0
501	20230601	123600	10477540	16000	16000	16000	16000	0
502	20230601	123500	10477540	16000	16000	16000	16000	0
503	20230601	123400	10477540	16000	16000	16000	16000	8
504	20230601	123300	10349540	16000	16000	16000	16000	0
505	20230601	123200	10349540	16000	16000	16000	16000	5
506	20230601	123100	10269540	16040	16040	16040	16040	0
507	20230601	123000	10269540	16040	16040	16040	16040	0
508	20230601	122900	10269540	16040	16020	16040	16020	2
509	20230601	122800	10237480	16040	16040	16040	16040	0
510	20230601	122700	10237480	16040	16040	16040	16040	0
511	20230601	122600	10237480	16040	16040	16040	16040	0
512	20230601	122500	10237480	16040	16040	16040	16040	0
513	20230601	122400	10237480	16040	16040	16040	16040	0
514	20230601	122300	10237480	16040	16040	16040	16040	0
515	20230601	122200	10237480	16040	16040	16040	16040	0
516	20230601	122100	10237480	16040	16040	16040	16040	0
517	20230601	122000	10237480	16040	16040	16040	16040	0
518	20230601	121900	10237480	16040	16040	16040	16040	0
519	20230601	121800	10237480	16040	16040	16040	16040	0
520	20230601	121700	10237480	16040	16040	16040	16040	0
521	20230601	121600	10237480	16040	16040	16040	16040	0
522	20230601	121500	10237480	16040	16040	16040	16040	0
523	20230601	121400	10237480	16040	16040	16040	16040	0
524	20230601	121300	10237480	16040	16040	16040	16040	0
525	20230601	121200	10237480	16040	16040	16040	16040	0
526	20230601	121100	10237480	16040	16040	16040	16040	0
527	20230601	121000	10237480	16040	16040	16040	16040	0
528	20230601	120900	10237480	16040	16040	16040	16040	0
529	20230601	120800	10237480	16040	16040	16040	16040	0
530	20230601	120700	10237480	16040	16040	16040	16040	0
531	20230601	120600	10237480	16040	16040	16040	16040	0
532	20230601	120500	10237480	16040	16040	16040	16040	0
533	20230601	120400	10237480	16040	16040	16040	16040	0
534	20230601	120300	10237480	16040	16040	16040	16040	0
535	20230601	120200	10237480	16040	16040	16040	16040	0
536	20230601	120100	10237480	16040	16040	16040	16040	0
537	20230601	120000	10237480	16040	16040	16040	16040	0
538	20230601	115900	10237480	16040	16040	16040	16040	0
539	20230601	115800	10237480	16040	16040	16040	16040	0
540	20230601	115700	10237480	16040	16040	16040	16040	0
541	20230601	115600	10237480	16040	16040	16040	16040	0
542	20230601	115500	10237480	16040	16040	16040	16040	0
543	20230601	115400	10237480	16040	16040	16040	16040	0
544	20230601	115300	10237480	16040	16040	16040	16040	0
545	20230601	115200	10237480	16040	16040	16040	16040	1
546	20230601	115100	10221440	16010	16010	16010	16010	0
547	20230601	115000	10221440	16010	16010	16010	16010	0
548	20230601	114900	10221440	16010	16010	16010	16010	0
549	20230601	114800	10221440	16010	16010	16010	16010	0
550	20230601	114700	10221440	16010	16010	16010	16010	0
551	20230601	114600	10221440	16010	16010	16010	16010	1
552	20230601	114500	10205430	16040	16040	16040	16040	0
553	20230601	114400	10205430	16040	16040	16040	16040	0
554	20230601	114300	10205430	16040	16040	16040	16040	0
555	20230601	114200	10205430	16040	16040	16040	16040	0
556	20230601	114100	10205430	16040	16040	16040	16040	0
557	20230601	114000	10205430	16040	16040	16040	16040	0
558	20230601	113900	10205430	16040	16040	16040	16040	0
559	20230601	113800	10205430	16040	16040	16040	16040	0
560	20230601	113700	10205430	16040	16040	16040	16040	0
561	20230601	113600	10205430	16040	16040	16040	16040	0
562	20230601	113500	10205430	16040	16040	16040	16040	0
563	20230601	113400	10205430	16040	16040	16040	16040	0
564	20230601	113300	10205430	16040	16040	16040	16040	0
565	20230601	113200	10205430	16040	16040	16040	16040	0
566	20230601	113100	10205430	16040	16040	16040	16040	0
567	20230601	113000	10205430	16040	16040	16040	16040	0
568	20230601	112900	10205430	16040	16040	16040	16040	0
569	20230601	112800	10205430	16040	16040	16040	16040	0
570	20230601	112700	10205430	16040	16040	16040	16040	0
571	20230601	112600	10205430	16040	16040	16040	16040	0
572	20230601	112500	10205430	16040	16040	16040	16040	0
573	20230601	112400	10205430	16040	16040	16040	16040	0
574	20230601	112300	10205430	16040	16040	16040	16040	0
575	20230601	112200	10205430	16040	16040	16040	16040	0
576	20230601	112100	10205430	16040	16040	16040	16040	0
577	20230601	112000	10205430	16040	16040	16040	16040	0
578	20230601	111900	10205430	16040	16040	16040	16040	0
579	20230601	111800	10205430	16040	16040	16040	16040	0
580	20230601	111700	10205430	16040	16040	16040	16040	0
581	20230601	111600	10205430	16040	16040	16040	16040	0
582	20230601	111500	10205430	16040	16040	16040	16040	0
583	20230601	111400	10205430	16040	16040	16040	16040	0
584	20230601	111300	10205430	16040	16040	16040	16040	0
585	20230601	111200	10205430	16040	16040	16040	16040	0
586	20230601	111100	10205430	16040	16030	16040	16030	3
587	20230601	111000	10157320	15980	15980	15980	15980	0
588	20230601	110900	10157320	15980	15980	15980	15980	0
589	20230601	110800	10157320	15980	15980	15980	15980	1
590	20230601	110700	10141340	16040	16000	16040	16000	4
591	20230601	110600	10077240	16030	16030	16030	16030	0
592	20230601	110500	10077240	16030	16030	16030	16030	0
593	20230601	110400	10077240	16030	16030	16030	16030	0
594	20230601	110300	10077240	16030	16030	16030	16030	0
595	20230601	110200	10077240	16030	16030	16030	16030	0
596	20230601	110100	10077240	16030	16030	16030	16030	0
597	20230601	110000	10077240	16030	16030	16030	16030	0
598	20230601	105900	10077240	16030	15990	16030	15990	2
599	20230601	105800	10045220	16030	16030	16030	16030	0
600	20230601	105700	10045220	16030	16030	16030	16030	0
601	20230601	105600	10045220	16030	16030	16030	16030	0
602	20230601	105500	10045220	16030	16030	16030	16030	0
603	20230601	105400	10045220	16030	16030	16030	16030	0
604	20230601	105300	10045220	16030	16030	16030	16030	0
605	20230601	105200	10045220	16030	16030	16030	16030	0
606	20230601	105100	10045220	16030	16030	16030	16030	0
607	20230601	105000	10045220	16030	16030	16030	16030	0
608	20230601	104900	10045220	16030	16030	16030	16030	0
609	20230601	104800	10045220	16030	16030	16030	16030	0
610	20230601	104700	10045220	16030	16030	16030	16030	0
611	20230601	104600	10045220	16030	16030	16030	16030	0
612	20230601	104500	10045220	16030	16030	16030	16030	0
613	20230601	104400	10045220	16030	16030	16030	16030	0
614	20230601	104300	10045220	16030	16030	16030	16030	0
615	20230601	104200	10045220	16030	16030	16030	16030	0
616	20230601	104100	10045220	16030	16030	16030	16030	0
617	20230601	104000	10045220	16030	16030	16030	16030	0
618	20230601	103900	10045220	16030	16030	16030	16030	0
619	20230601	103800	10045220	16030	16030	16030	16030	0
620	20230601	103700	10045220	16030	16030	16030	16030	0
621	20230601	103600	10045220	16030	16030	16030	16030	0
622	20230601	103500	10045220	16030	16030	16030	16030	0
623	20230601	103400	10045220	16030	16030	16030	16030	0
624	20230601	103300	10045220	16030	16030	16030	16030	0
625	20230601	103200	10045220	16030	16030	16030	16030	0
626	20230601	103100	10045220	16030	16030	16030	16030	0
627	20230601	103000	10045220	16030	16030	16030	16030	0
628	20230601	102900	10045220	16030	16030	16030	16030	0
629	20230601	102800	10045220	16030	16030	16030	16030	0
630	20230601	102700	10045220	16030	16030	16030	16030	0
631	20230601	102600	10045220	16030	16030	16030	16030	0
632	20230601	102500	10045220	16030	16030	16030	16030	0
633	20230601	102400	10045220	16030	15970	16030	15970	127
634	20230601	102300	8016970	15970	15970	15970	15970	0
635	20230601	102200	8016970	15970	15970	15970	15970	0
636	20230601	102100	8016970	15970	15970	15970	15970	0
637	20230601	102000	8016970	15970	15970	15970	15970	0
638	20230601	101900	8016970	15970	15970	15970	15970	0
639	20230601	101800	8016970	15970	15970	15970	15970	10
640	20230601	101700	7857270	15950	15950	15950	15950	0
641	20230601	101600	7857270	15950	15950	15950	15950	0
642	20230601	101500	7857270	15950	15950	15950	15950	0
643	20230601	101400	7857270	15950	15950	15950	15950	0
644	20230601	101300	7857270	15950	15950	15950	15950	0
645	20230601	101200	7857270	15950	15950	15950	15950	0
646	20230601	101100	7857270	15950	15950	15950	15950	0
647	20230601	101000	7857270	15950	15950	15950	15950	0
648	20230601	100900	7857270	15950	15950	15950	15950	0
649	20230601	100800	7857270	15950	15950	15950	15950	0
650	20230601	100700	7857270	15950	15950	15950	15950	18
651	20230601	100600	7570170	15950	15950	15950	15950	0
652	20230601	100500	7570170	15950	15950	15950	15950	0
653	20230601	100400	7570170	15950	15970	15970	15950	128
654	20230601	100300	5528540	16040	16040	16040	16040	0
655	20230601	100200	5528540	16040	16040	16040	16040	0
656	20230601	100100	5528540	16040	16040	16040	16040	0
657	20230601	100000	5528540	16040	16040	16040	16040	0
658	20230601	095900	5528540	16040	16040	16040	16040	0
659	20230601	095800	5528540	16040	16040	16040	16040	1
660	20230601	095700	5512500	16040	16040	16040	16040	0
661	20230601	095600	5512500	16040	16040	16040	16040	0
662	20230601	095500	5512500	16040	16010	16040	16010	3
663	20230601	095400	5464410	16040	16040	16040	16040	0
664	20230601	095300	5464410	16040	16040	16040	16040	0
665	20230601	095200	5464410	16040	16040	16040	16040	0
666	20230601	095100	5464410	16040	16040	16040	16040	0
667	20230601	095000	5464410	16040	16040	16040	16040	0
668	20230601	094900	5464410	16040	16040	16040	16040	0
669	20230601	094800	5464410	16040	16040	16040	16040	0
670	20230601	094700	5464410	16040	16040	16040	16040	0
671	20230601	094600	5464410	16040	16040	16040	16040	0
672	20230601	094500	5464410	16040	16040	16040	16040	0
673	20230601	094400	5464410	16040	16040	16040	16040	0
674	20230601	094300	5464410	16040	16040	16040	16040	0
675	20230601	094200	5464410	16040	16040	16040	16040	0
676	20230601	094100	5464410	16040	16040	16040	16040	0
677	20230601	094000	5464410	16040	16040	16040	16040	0
678	20230601	093900	5464410	16040	16040	16040	16040	1
679	20230601	093800	5448370	15980	15980	15980	15980	6
680	20230601	093700	5352490	16030	16030	16030	16030	0
681	20230601	093600	5352490	16030	16030	16030	16030	1
682	20230601	093500	5336460	15970	15970	15970	15970	0
683	20230601	093400	5336460	15970	15970	15970	15970	1
684	20230601	093300	5320490	16040	16040	16040	16040	0
685	20230601	093200	5320490	16040	16040	16040	16040	0
686	20230601	093100	5320490	16040	16040	16040	16040	0
687	20230601	093000	5320490	16040	16040	16040	16040	0
688	20230601	092900	5320490	16040	16040	16040	16040	0
689	20230601	092800	5320490	16040	16040	16040	16040	0
690	20230601	092700	5320490	16040	16040	16040	16040	0
691	20230601	092600	5320490	16040	16040	16040	16040	1
692	20230601	092500	5304450	16040	16040	16040	16040	0
693	20230601	092400	5304450	16040	16040	16040	16040	0
694	20230601	092300	5304450	16040	16040	16040	16040	0
695	20230601	092200	5304450	16040	16040	16040	16040	0
696	20230601	092100	5304450	16040	16040	16040	16040	0
697	20230601	092000	5304450	16040	15970	16040	15970	2
698	20230601	091900	5272440	16040	16040	16040	16040	0
699	20230601	091800	5272440	16040	16040	16040	16040	0
700	20230601	091700	5272440	16040	16040	16040	16040	0
701	20230601	091600	5272440	16040	16040	16040	16040	0
702	20230601	091500	5272440	16040	16040	16040	16040	0
703	20230601	091400	5272440	16040	16040	16040	16040	0
704	20230601	091300	5272440	16040	16040	16040	16040	1
705	20230601	091200	5256400	15930	15930	15930	15930	0
706	20230601	091100	5256400	15930	15930	15930	15930	1
707	20230601	091000	5240470	15880	15880	15880	15880	0
708	20230601	090900	5240470	15880	15880	15880	15880	0
709	20230601	090800	5240470	15880	15880	15880	15880	0
710	20230601	090700	5240470	15880	15880	15880	15880	0
711	20230601	090600	5240470	15880	15880	15880	15880	0
712	20230601	090500	5240470	15880	15880	15880	15880	0
713	20230601	090400	5240470	15880	15880	15880	15880	0
714	20230601	090300	5240470	15880	15900	15900	15880	100
715	20230601	090200	3652430	15880	15890	15890	15880	140
716	20230601	090100	1429200	15880	15880	15880	15880	0
717	20230601	090000	1429200	15880	15880	15880	15880	90