KissMeData/239610/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	205700	17427910	17710	17710	17710	17710	138
3	20230601	205600	17427910	17710	17710	17710	17710	0
4	20230601	205500	17427910	17710	17710	17710	17710	0
5	20230601	205400	17427910	17710	17710	17710	17710	0
6	20230601	205300	17427910	17710	17710	17710	17710	0
7	20230601	205200	17427910	17710	17710	17710	17710	0
8	20230601	205100	17427910	17710	17710	17710	17710	0
9	20230601	205000	17427910	17710	17710	17710	17710	0
10	20230601	204900	17427910	17710	17710	17710	17710	0
11	20230601	204800	17427910	17710	17710	17710	17710	0
12	20230601	204700	17427910	17710	17710	17710	17710	0
13	20230601	204600	17427910	17710	17710	17710	17710	0
14	20230601	204500	17427910	17710	17710	17710	17710	0
15	20230601	204400	17427910	17710	17710	17710	17710	0
16	20230601	204300	17427910	17710	17710	17710	17710	0
17	20230601	204200	17427910	17710	17710	17710	17710	0
18	20230601	204100	17427910	17710	17710	17710	17710	0
19	20230601	204000	17427910	17710	17710	17710	17710	0
20	20230601	203900	17427910	17710	17710	17710	17710	0
21	20230601	203800	17427910	17710	17710	17710	17710	0
22	20230601	203700	17427910	17710	17710	17710	17710	0
23	20230601	203600	17427910	17710	17710	17710	17710	0
24	20230601	203500	17427910	17710	17710	17710	17710	0
25	20230601	203400	17427910	17710	17710	17710	17710	0
26	20230601	203300	17427910	17710	17710	17710	17710	0
27	20230601	203200	17427910	17710	17710	17710	17710	0
28	20230601	203100	17427910	17710	17710	17710	17710	0
29	20230601	203000	17427910	17710	17710	17710	17710	0
30	20230601	202900	17427910	17710	17710	17710	17710	0
31	20230601	202800	17427910	17710	17710	17710	17710	0
32	20230601	202700	17427910	17710	17710	17710	17710	138
33	20230601	202600	17427910	17710	17710	17710	17710	0
34	20230601	202500	17427910	17710	17710	17710	17710	0
35	20230601	202400	17427910	17710	17710	17710	17710	0
36	20230601	202300	17427910	17710	17710	17710	17710	0
37	20230601	202200	17427910	17710	17710	17710	17710	0
38	20230601	202100	17427910	17710	17710	17710	17710	0
39	20230601	202000	17427910	17710	17710	17710	17710	0
40	20230601	201900	17427910	17710	17710	17710	17710	0
41	20230601	201800	17427910	17710	17710	17710	17710	0
42	20230601	201700	17427910	17710	17710	17710	17710	0
43	20230601	201600	17427910	17710	17710	17710	17710	0
44	20230601	201500	17427910	17710	17710	17710	17710	0
45	20230601	201400	17427910	17710	17710	17710	17710	0
46	20230601	201300	17427910	17710	17710	17710	17710	0
47	20230601	201200	17427910	17710	17710	17710	17710	0
48	20230601	201100	17427910	17710	17710	17710	17710	0
49	20230601	201000	17427910	17710	17710	17710	17710	0
50	20230601	200900	17427910	17710	17710	17710	17710	0
51	20230601	200800	17427910	17710	17710	17710	17710	0
52	20230601	200700	17427910	17710	17710	17710	17710	0
53	20230601	200600	17427910	17710	17710	17710	17710	0
54	20230601	200500	17427910	17710	17710	17710	17710	0
55	20230601	200400	17427910	17710	17710	17710	17710	0
56	20230601	200300	17427910	17710	17710	17710	17710	0
57	20230601	200200	17427910	17710	17710	17710	17710	0
58	20230601	200100	17427910	17710	17710	17710	17710	0
59	20230601	200000	17427910	17710	17710	17710	17710	0
60	20230601	195900	17427910	17710	17710	17710	17710	0
61	20230601	195800	17427910	17710	17710	17710	17710	0
62	20230601	195700	17427910	17710	17710	17710	17710	138
63	20230601	195600	17427910	17710	17710	17710	17710	0
64	20230601	195500	17427910	17710	17710	17710	17710	0
65	20230601	195400	17427910	17710	17710	17710	17710	0
66	20230601	195300	17427910	17710	17710	17710	17710	0
67	20230601	195200	17427910	17710	17710	17710	17710	0
68	20230601	195100	17427910	17710	17710	17710	17710	0
69	20230601	195000	17427910	17710	17710	17710	17710	0
70	20230601	194900	17427910	17710	17710	17710	17710	0
71	20230601	194800	17427910	17710	17710	17710	17710	0
72	20230601	194700	17427910	17710	17710	17710	17710	0
73	20230601	194600	17427910	17710	17710	17710	17710	0
74	20230601	194500	17427910	17710	17710	17710	17710	0
75	20230601	194400	17427910	17710	17710	17710	17710	0
76	20230601	194300	17427910	17710	17710	17710	17710	0
77	20230601	194200	17427910	17710	17710	17710	17710	0
78	20230601	194100	17427910	17710	17710	17710	17710	0
79	20230601	194000	17427910	17710	17710	17710	17710	0
80	20230601	193900	17427910	17710	17710	17710	17710	0
81	20230601	193800	17427910	17710	17710	17710	17710	0
82	20230601	193700	17427910	17710	17710	17710	17710	0
83	20230601	193600	17427910	17710	17710	17710	17710	0
84	20230601	193500	17427910	17710	17710	17710	17710	0
85	20230601	193400	17427910	17710	17710	17710	17710	0
86	20230601	193300	17427910	17710	17710	17710	17710	0
87	20230601	193200	17427910	17710	17710	17710	17710	0
88	20230601	193100	17427910	17710	17710	17710	17710	0
89	20230601	193000	17427910	17710	17710	17710	17710	0
90	20230601	192900	17427910	17710	17710	17710	17710	0
91	20230601	192800	17427910	17710	17710	17710	17710	0
92	20230601	192700	17427910	17710	17710	17710	17710	138
93	20230601	192600	17427910	17710	17710	17710	17710	0
94	20230601	192500	17427910	17710	17710	17710	17710	0
95	20230601	192400	17427910	17710	17710	17710	17710	0
96	20230601	192300	17427910	17710	17710	17710	17710	0
97	20230601	192200	17427910	17710	17710	17710	17710	0
98	20230601	192100	17427910	17710	17710	17710	17710	0
99	20230601	192000	17427910	17710	17710	17710	17710	0
100	20230601	191900	17427910	17710	17710	17710	17710	0
101	20230601	191800	17427910	17710	17710	17710	17710	0
102	20230601	191700	17427910	17710	17710	17710	17710	0
103	20230601	191600	17427910	17710	17710	17710	17710	0
104	20230601	191500	17427910	17710	17710	17710	17710	0
105	20230601	191400	17427910	17710	17710	17710	17710	0
106	20230601	191300	17427910	17710	17710	17710	17710	0
107	20230601	191200	17427910	17710	17710	17710	17710	0
108	20230601	191100	17427910	17710	17710	17710	17710	0
109	20230601	191000	17427910	17710	17710	17710	17710	0
110	20230601	190900	17427910	17710	17710	17710	17710	0
111	20230601	190800	17427910	17710	17710	17710	17710	0
112	20230601	190700	17427910	17710	17710	17710	17710	0
113	20230601	190600	17427910	17710	17710	17710	17710	0
114	20230601	190500	17427910	17710	17710	17710	17710	0
115	20230601	190400	17427910	17710	17710	17710	17710	0
116	20230601	190300	17427910	17710	17710	17710	17710	0
117	20230601	190200	17427910	17710	17710	17710	17710	0
118	20230601	190100	17427910	17710	17710	17710	17710	0
119	20230601	190000	17427910	17710	17710	17710	17710	0
120	20230601	185900	17427910	17710	17710	17710	17710	0
121	20230601	185800	17427910	17710	17710	17710	17710	0
122	20230601	185700	17427910	17710	17710	17710	17710	138
123	20230601	185600	17427910	17710	17710	17710	17710	0
124	20230601	185500	17427910	17710	17710	17710	17710	0
125	20230601	185400	17427910	17710	17710	17710	17710	0
126	20230601	185300	17427910	17710	17710	17710	17710	0
127	20230601	185200	17427910	17710	17710	17710	17710	0
128	20230601	185100	17427910	17710	17710	17710	17710	0
129	20230601	185000	17427910	17710	17710	17710	17710	0
130	20230601	184900	17427910	17710	17710	17710	17710	0
131	20230601	184800	17427910	17710	17710	17710	17710	0
132	20230601	184700	17427910	17710	17710	17710	17710	0
133	20230601	184600	17427910	17710	17710	17710	17710	0
134	20230601	184500	17427910	17710	17710	17710	17710	0
135	20230601	184400	17427910	17710	17710	17710	17710	0
136	20230601	184300	17427910	17710	17710	17710	17710	0
137	20230601	184200	17427910	17710	17710	17710	17710	0
138	20230601	184100	17427910	17710	17710	17710	17710	0
139	20230601	184000	17427910	17710	17710	17710	17710	0
140	20230601	183900	17427910	17710	17710	17710	17710	0
141	20230601	183800	17427910	17710	17710	17710	17710	0
142	20230601	183700	17427910	17710	17710	17710	17710	0
143	20230601	183600	17427910	17710	17710	17710	17710	0
144	20230601	183500	17427910	17710	17710	17710	17710	0
145	20230601	183400	17427910	17710	17710	17710	17710	0
146	20230601	183300	17427910	17710	17710	17710	17710	0
147	20230601	183200	17427910	17710	17710	17710	17710	0
148	20230601	183100	17427910	17710	17710	17710	17710	0
149	20230601	183000	17427910	17710	17710	17710	17710	0
150	20230601	182900	17427910	17710	17710	17710	17710	0
151	20230601	182800	17427910	17710	17710	17710	17710	0
152	20230601	182700	17427910	17710	17710	17710	17710	138
153	20230601	182600	17427910	17710	17710	17710	17710	0
154	20230601	182500	17427910	17710	17710	17710	17710	0
155	20230601	182400	17427910	17710	17710	17710	17710	0
156	20230601	182300	17427910	17710	17710	17710	17710	0
157	20230601	182200	17427910	17710	17710	17710	17710	0
158	20230601	182100	17427910	17710	17710	17710	17710	0
159	20230601	182000	17427910	17710	17710	17710	17710	0
160	20230601	181900	17427910	17710	17710	17710	17710	0
161	20230601	181800	17427910	17710	17710	17710	17710	0
162	20230601	181700	17427910	17710	17710	17710	17710	0
163	20230601	181600	17427910	17710	17710	17710	17710	0
164	20230601	181500	17427910	17710	17710	17710	17710	0
165	20230601	181400	17427910	17710	17710	17710	17710	0
166	20230601	181300	17427910	17710	17710	17710	17710	0
167	20230601	181200	17427910	17710	17710	17710	17710	0
168	20230601	181100	17427910	17710	17710	17710	17710	0
169	20230601	181000	17427910	17710	17710	17710	17710	0
170	20230601	180900	17427910	17710	17710	17710	17710	0
171	20230601	180800	17427910	17710	17710	17710	17710	0
172	20230601	180700	17427910	17710	17710	17710	17710	0
173	20230601	180600	17427910	17710	17710	17710	17710	0
174	20230601	180500	17427910	17710	17710	17710	17710	0
175	20230601	180400	17427910	17710	17710	17710	17710	0
176	20230601	180300	17427910	17710	17710	17710	17710	0
177	20230601	180200	17427910	17710	17710	17710	17710	0
178	20230601	180100	17427910	17710	17710	17710	17710	0
179	20230601	180000	17427910	17710	17710	17710	17710	0
180	20230601	175900	17427910	17710	17710	17710	17710	0
181	20230601	175800	17427910	17710	17710	17710	17710	0
182	20230601	175700	17427910	17710	17710	17710	17710	138
183	20230601	175600	17427910	17710	17710	17710	17710	0
184	20230601	175500	17427910	17710	17710	17710	17710	0
185	20230601	175400	17427910	17710	17710	17710	17710	0
186	20230601	175300	17427910	17710	17710	17710	17710	0
187	20230601	175200	17427910	17710	17710	17710	17710	0
188	20230601	175100	17427910	17710	17710	17710	17710	0
189	20230601	175000	17427910	17710	17710	17710	17710	0
190	20230601	174900	17427910	17710	17710	17710	17710	0
191	20230601	174800	17427910	17710	17710	17710	17710	0
192	20230601	174700	17427910	17710	17710	17710	17710	0
193	20230601	174600	17427910	17710	17710	17710	17710	0
194	20230601	174500	17427910	17710	17710	17710	17710	0
195	20230601	174400	17427910	17710	17710	17710	17710	0
196	20230601	174300	17427910	17710	17710	17710	17710	0
197	20230601	174200	17427910	17710	17710	17710	17710	0
198	20230601	174100	17427910	17710	17710	17710	17710	0
199	20230601	174000	17427910	17710	17710	17710	17710	0
200	20230601	173900	17427910	17710	17710	17710	17710	0
201	20230601	173800	17427910	17710	17710	17710	17710	0
202	20230601	173700	17427910	17710	17710	17710	17710	0
203	20230601	173600	17427910	17710	17710	17710	17710	0
204	20230601	173500	17427910	17710	17710	17710	17710	0
205	20230601	173400	17427910	17710	17710	17710	17710	0
206	20230601	173300	17427910	17710	17710	17710	17710	0
207	20230601	173200	17427910	17710	17710	17710	17710	0
208	20230601	173100	17427910	17710	17710	17710	17710	0
209	20230601	173000	17427910	17710	17710	17710	17710	0
210	20230601	172900	17427910	17710	17710	17710	17710	0
211	20230601	172800	17427910	17710	17710	17710	17710	0
212	20230601	172700	17427910	17710	17710	17710	17710	138
213	20230601	172600	17427910	17710	17710	17710	17710	0
214	20230601	172500	17427910	17710	17710	17710	17710	0
215	20230601	172400	17427910	17710	17710	17710	17710	0
216	20230601	172300	17427910	17710	17710	17710	17710	0
217	20230601	172200	17427910	17710	17710	17710	17710	0
218	20230601	172100	17427910	17710	17710	17710	17710	0
219	20230601	172000	17427910	17710	17710	17710	17710	0
220	20230601	171900	17427910	17710	17710	17710	17710	0
221	20230601	171800	17427910	17710	17710	17710	17710	0
222	20230601	171700	17427910	17710	17710	17710	17710	0
223	20230601	171600	17427910	17710	17710	17710	17710	0
224	20230601	171500	17427910	17710	17710	17710	17710	0
225	20230601	171400	17427910	17710	17710	17710	17710	0
226	20230601	171300	17427910	17710	17710	17710	17710	0
227	20230601	171200	17427910	17710	17710	17710	17710	0
228	20230601	171100	17427910	17710	17710	17710	17710	0
229	20230601	171000	17427910	17710	17710	17710	17710	0
230	20230601	170900	17427910	17710	17710	17710	17710	0
231	20230601	170800	17427910	17710	17710	17710	17710	0
232	20230601	170700	17427910	17710	17710	17710	17710	0
233	20230601	170600	17427910	17710	17710	17710	17710	0
234	20230601	170500	17427910	17710	17710	17710	17710	0
235	20230601	170400	17427910	17710	17710	17710	17710	0
236	20230601	170300	17427910	17710	17710	17710	17710	0
237	20230601	170200	17427910	17710	17710	17710	17710	0
238	20230601	170100	17427910	17710	17710	17710	17710	0
239	20230601	170000	17427910	17710	17710	17710	17710	0
240	20230601	165900	17427910	17710	17710	17710	17710	0
241	20230601	165800	17427910	17710	17710	17710	17710	0
242	20230601	165700	17427910	17710	17710	17710	17710	138
243	20230601	165600	17427910	17710	17710	17710	17710	0
244	20230601	165500	17427910	17710	17710	17710	17710	0
245	20230601	165400	17427910	17710	17710	17710	17710	0
246	20230601	165300	17427910	17710	17710	17710	17710	0
247	20230601	165200	17427910	17710	17710	17710	17710	0
248	20230601	165100	17427910	17710	17710	17710	17710	0
249	20230601	165000	17427910	17710	17710	17710	17710	0
250	20230601	164900	17427910	17710	17710	17710	17710	0
251	20230601	164800	17427910	17710	17710	17710	17710	0
252	20230601	164700	17427910	17710	17710	17710	17710	0
253	20230601	164600	17427910	17710	17710	17710	17710	0
254	20230601	164500	17427910	17710	17710	17710	17710	0
255	20230601	164400	17427910	17710	17710	17710	17710	0
256	20230601	164300	17427910	17710	17710	17710	17710	0
257	20230601	164200	17427910	17710	17710	17710	17710	0
258	20230601	164100	17427910	17710	17710	17710	17710	0
259	20230601	164000	17427910	17710	17710	17710	17710	0
260	20230601	163900	17427910	17710	17710	17710	17710	0
261	20230601	163800	17427910	17710	17710	17710	17710	0
262	20230601	163700	17427910	17710	17710	17710	17710	0
263	20230601	163600	17427910	17710	17710	17710	17710	0
264	20230601	163500	17427910	17710	17710	17710	17710	0
265	20230601	163400	17427910	17710	17710	17710	17710	0
266	20230601	163300	17427910	17710	17710	17710	17710	0
267	20230601	163200	17427910	17710	17710	17710	17710	0
268	20230601	163100	17427910	17710	17710	17710	17710	0
269	20230601	163000	17427910	17710	17710	17710	17710	0
270	20230601	162900	17427910	17710	17710	17710	17710	0
271	20230601	162800	17427910	17710	17710	17710	17710	0
272	20230601	162700	17427910	17710	17710	17710	17710	138
273	20230601	162600	17427910	17710	17710	17710	17710	0
274	20230601	162500	17427910	17710	17710	17710	17710	0
275	20230601	162400	17427910	17710	17710	17710	17710	0
276	20230601	162300	17427910	17710	17710	17710	17710	0
277	20230601	162200	17427910	17710	17710	17710	17710	0
278	20230601	162100	17427910	17710	17710	17710	17710	0
279	20230601	162000	17427910	17710	17710	17710	17710	0
280	20230601	161900	17427910	17710	17710	17710	17710	0
281	20230601	161800	17427910	17710	17710	17710	17710	0
282	20230601	161700	17427910	17710	17710	17710	17710	0
283	20230601	161600	17427910	17710	17710	17710	17710	0
284	20230601	161500	17427910	17710	17710	17710	17710	0
285	20230601	161400	17427910	17710	17710	17710	17710	0
286	20230601	161300	17427910	17710	17710	17710	17710	0
287	20230601	161200	17427910	17710	17710	17710	17710	0
288	20230601	161100	17427910	17710	17710	17710	17710	0
289	20230601	161000	17427910	17710	17710	17710	17710	0
290	20230601	160900	17427910	17710	17710	17710	17710	0
291	20230601	160800	17427910	17710	17710	17710	17710	0
292	20230601	160700	17427910	17710	17710	17710	17710	0
293	20230601	160600	17427910	17710	17710	17710	17710	0
294	20230601	160500	17427910	17710	17710	17710	17710	0
295	20230601	160400	17427910	17710	17710	17710	17710	0
296	20230601	160300	17427910	17710	17710	17710	17710	0
297	20230601	160200	17427910	17710	17710	17710	17710	0
298	20230601	160100	17427910	17710	17710	17710	17710	0
299	20230601	160000	17427910	17710	17710	17710	17710	0
300	20230601	155900	17427910	17710	17710	17710	17710	0
301	20230601	155800	17427910	17710	17710	17710	17710	0
302	20230601	155700	17427910	17710	17710	17710	17710	138
303	20230601	155600	17427910	17710	17710	17710	17710	0
304	20230601	155500	17427910	17710	17710	17710	17710	0
305	20230601	155400	17427910	17710	17710	17710	17710	0
306	20230601	155300	17427910	17710	17710	17710	17710	0
307	20230601	155200	17427910	17710	17710	17710	17710	0
308	20230601	155100	17427910	17710	17710	17710	17710	0
309	20230601	155000	17427910	17710	17710	17710	17710	0
310	20230601	154900	17427910	17710	17710	17710	17710	0
311	20230601	154800	17427910	17710	17710	17710	17710	0
312	20230601	154700	17427910	17710	17710	17710	17710	0
313	20230601	154600	17427910	17710	17710	17710	17710	0
314	20230601	154500	17427910	17710	17710	17710	17710	0
315	20230601	154400	17427910	17710	17710	17710	17710	0
316	20230601	154300	17427910	17710	17710	17710	17710	0
317	20230601	154200	17427910	17710	17710	17710	17710	0
318	20230601	154100	17427910	17710	17710	17710	17710	0
319	20230601	154000	17427910	17710	17710	17710	17710	0
320	20230601	153900	17427910	17710	17710	17710	17710	0
321	20230601	153800	17427910	17710	17710	17710	17710	0
322	20230601	153700	17427910	17710	17710	17710	17710	0
323	20230601	153600	17427910	17710	17710	17710	17710	0
324	20230601	153500	17427910	17710	17710	17710	17710	0
325	20230601	153400	17427910	17710	17710	17710	17710	0
326	20230601	153300	17427910	17710	17710	17710	17710	0
327	20230601	153200	17427910	17710	17710	17710	17710	0
328	20230601	153100	17427910	17710	17710	17710	17710	0
329	20230601	153000	17427910	17710	17710	17710	17710	138
330	20230601	152900	14983930	17770	17770	17770	17770	0
331	20230601	152800	14983930	17770	17770	17770	17770	0
332	20230601	152700	14983930	17770	17770	17770	17770	0
333	20230601	152600	14983930	17770	17770	17770	17770	0
334	20230601	152500	14983930	17770	17770	17770	17770	0
335	20230601	152400	14983930	17770	17770	17770	17770	0
336	20230601	152300	14983930	17770	17770	17770	17770	0
337	20230601	152200	14983930	17770	17770	17770	17770	0
338	20230601	152100	14983930	17770	17770	17770	17770	0
339	20230601	152000	14983930	17770	17770	17770	17770	0
340	20230601	151900	14983930	17770	17770	17770	17770	0
341	20230601	151800	14983930	17770	17770	17770	17770	0
342	20230601	151700	14983930	17770	17770	17770	17770	0
343	20230601	151600	14983930	17770	17770	17770	17770	0
344	20230601	151500	14983930	17770	17770	17770	17770	0
345	20230601	151400	14983930	17770	17770	17770	17770	0
346	20230601	151300	14983930	17770	17770	17770	17770	0
347	20230601	151200	14983930	17770	17770	17770	17770	0
348	20230601	151100	14983930	17770	17770	17770	17770	0
349	20230601	151000	14983930	17770	17770	17770	17770	0
350	20230601	150900	14983930	17770	17770	17770	17770	0
351	20230601	150800	14983930	17770	17770	17770	17770	5
352	20230601	150700	14895080	17770	17770	17770	17770	0
353	20230601	150600	14895080	17770	17770	17770	17770	1
354	20230601	150500	14877310	17730	17730	17730	17730	0
355	20230601	150400	14877310	17730	17730	17730	17730	0
356	20230601	150300	14877310	17730	17730	17730	17730	0
357	20230601	150200	14877310	17730	17730	17730	17730	0
358	20230601	150100	14877310	17730	17730	17730	17730	0
359	20230601	150000	14877310	17730	17730	17730	17730	0
360	20230601	145900	14877310	17730	17730	17730	17730	0
361	20230601	145800	14877310	17730	17730	17730	17730	0
362	20230601	145700	14877310	17730	17730	17730	17730	0
363	20230601	145600	14877310	17730	17730	17730	17730	0
364	20230601	145500	14877310	17730	17730	17730	17730	0
365	20230601	145400	14877310	17730	17730	17730	17730	0
366	20230601	145300	14877310	17730	17730	17730	17730	0
367	20230601	145200	14877310	17730	17730	17730	17730	0
368	20230601	145100	14877310	17730	17730	17730	17730	0
369	20230601	145000	14877310	17730	17730	17730	17730	0
370	20230601	144900	14877310	17730	17730	17730	17730	0
371	20230601	144800	14877310	17730	17730	17730	17730	0
372	20230601	144700	14877310	17730	17730	17730	17730	0
373	20230601	144600	14877310	17730	17730	17730	17730	0
374	20230601	144500	14877310	17730	17730	17730	17730	0
375	20230601	144400	14877310	17730	17730	17730	17730	0
376	20230601	144300	14877310	17730	17730	17730	17730	0
377	20230601	144200	14877310	17730	17730	17730	17730	0
378	20230601	144100	14877310	17730	17730	17730	17730	0
379	20230601	144000	14877310	17730	17730	17730	17730	0
380	20230601	143900	14877310	17730	17730	17730	17730	0
381	20230601	143800	14877310	17730	17730	17730	17730	0
382	20230601	143700	14877310	17730	17730	17730	17730	0
383	20230601	143600	14877310	17730	17730	17730	17730	0
384	20230601	143500	14877310	17730	17730	17730	17730	2
385	20230601	143400	14841850	17730	17730	17730	17730	0
386	20230601	143300	14841850	17730	17730	17730	17730	0
387	20230601	143200	14841850	17730	17730	17730	17730	0
388	20230601	143100	14841850	17730	17730	17730	17730	0
389	20230601	143000	14841850	17730	17730	17730	17730	0
390	20230601	142900	14841850	17730	17730	17730	17730	0
391	20230601	142800	14841850	17730	17730	17730	17730	0
392	20230601	142700	14841850	17730	17730	17730	17730	0
393	20230601	142600	14841850	17730	17730	17730	17730	0
394	20230601	142500	14841850	17730	17730	17730	17730	0
395	20230601	142400	14841850	17730	17730	17730	17730	0
396	20230601	142300	14841850	17730	17730	17730	17730	0
397	20230601	142200	14841850	17730	17730	17730	17730	0
398	20230601	142100	14841850	17730	17730	17730	17730	0
399	20230601	142000	14841850	17730	17730	17730	17730	0
400	20230601	141900	14841850	17730	17730	17730	17730	0
401	20230601	141800	14841850	17730	17730	17730	17730	0
402	20230601	141700	14841850	17730	17730	17730	17730	0
403	20230601	141600	14841850	17730	17730	17730	17730	0
404	20230601	141500	14841850	17730	17730	17730	17730	0
405	20230601	141400	14841850	17730	17730	17730	17730	0
406	20230601	141300	14841850	17730	17730	17730	17730	0
407	20230601	141200	14841850	17730	17730	17730	17730	0
408	20230601	141100	14841850	17730	17730	17730	17730	0
409	20230601	141000	14841850	17730	17730	17730	17730	2
410	20230601	140900	14806390	17730	17730	17730	17730	2
411	20230601	140800	14770930	17730	17730	17730	17730	0
412	20230601	140700	14770930	17730	17730	17730	17730	0
413	20230601	140600	14770930	17730	17730	17730	17730	0
414	20230601	140500	14770930	17730	17730	17730	17730	0
415	20230601	140400	14770930	17730	17730	17730	17730	12
416	20230601	140300	14558170	17730	17730	17730	17730	0
417	20230601	140200	14558170	17730	17730	17730	17730	0
418	20230601	140100	14558170	17730	17730	17730	17730	0
419	20230601	140000	14558170	17730	17730	17730	17730	0
420	20230601	135900	14558170	17730	17730	17730	17730	0
421	20230601	135800	14558170	17730	17730	17730	17730	8
422	20230601	135700	14416330	17740	17740	17740	17740	0
423	20230601	135600	14416330	17740	17740	17740	17740	0
424	20230601	135500	14416330	17740	17740	17740	17740	0
425	20230601	135400	14416330	17740	17740	17740	17740	0
426	20230601	135300	14416330	17740	17740	17740	17740	0
427	20230601	135200	14416330	17740	17750	17750	17740	3
428	20230601	135100	14363100	17770	17770	17770	17770	0
429	20230601	135000	14363100	17770	17770	17770	17770	0
430	20230601	134900	14363100	17770	17770	17770	17770	0
431	20230601	134800	14363100	17770	17770	17770	17770	0
432	20230601	134700	14363100	17770	17770	17770	17770	0
433	20230601	134600	14363100	17770	17770	17770	17770	0
434	20230601	134500	14363100	17770	17770	17770	17770	0
435	20230601	134400	14363100	17770	17770	17770	17770	0
436	20230601	134300	14363100	17770	17770	17770	17770	0
437	20230601	134200	14363100	17770	17770	17770	17770	0
438	20230601	134100	14363100	17770	17770	17770	17770	0
439	20230601	134000	14363100	17770	17770	17770	17770	0
440	20230601	133900	14363100	17770	17770	17770	17770	0
441	20230601	133800	14363100	17770	17770	17770	17770	0
442	20230601	133700	14363100	17770	17770	17770	17770	0
443	20230601	133600	14363100	17770	17770	17770	17770	0
444	20230601	133500	14363100	17770	17770	17770	17770	0
445	20230601	133400	14363100	17770	17770	17770	17770	0
446	20230601	133300	14363100	17770	17770	17770	17770	1
447	20230601	133200	14345330	17770	17770	17770	17770	0
448	20230601	133100	14345330	17770	17770	17770	17770	0
449	20230601	133000	14345330	17770	17770	17770	17770	0
450	20230601	132900	14345330	17770	17770	17770	17770	0
451	20230601	132800	14345330	17770	17770	17770	17770	0
452	20230601	132700	14345330	17770	17770	17770	17770	0
453	20230601	132600	14345330	17770	17770	17770	17770	0
454	20230601	132500	14345330	17770	17770	17770	17770	0
455	20230601	132400	14345330	17770	17770	17770	17770	0
456	20230601	132300	14345330	17770	17770	17770	17770	0
457	20230601	132200	14345330	17770	17770	17770	17770	0
458	20230601	132100	14345330	17770	17770	17770	17770	0
459	20230601	132000	14345330	17770	17770	17770	17770	0
460	20230601	131900	14345330	17770	17770	17770	17770	0
461	20230601	131800	14345330	17770	17770	17770	17770	0
462	20230601	131700	14345330	17770	17770	17770	17770	0
463	20230601	131600	14345330	17770	17770	17770	17770	0
464	20230601	131500	14345330	17770	17770	17770	17770	0
465	20230601	131400	14345330	17770	17770	17770	17770	0
466	20230601	131300	14345330	17770	17770	17770	17770	0
467	20230601	131200	14345330	17770	17770	17770	17770	0
468	20230601	131100	14345330	17770	17770	17770	17770	0
469	20230601	131000	14345330	17770	17770	17770	17770	0
470	20230601	130900	14345330	17770	17770	17770	17770	0
471	20230601	130800	14345330	17770	17770	17770	17770	0
472	20230601	130700	14345330	17770	17770	17770	17770	0
473	20230601	130600	14345330	17770	17770	17770	17770	0
474	20230601	130500	14345330	17770	17770	17770	17770	0
475	20230601	130400	14345330	17770	17770	17770	17770	0
476	20230601	130300	14345330	17770	17770	17770	17770	0
477	20230601	130200	14345330	17770	17770	17770	17770	1
478	20230601	130100	14327560	17740	17740	17740	17740	1
479	20230601	130000	14309820	17770	17770	17770	17770	0
480	20230601	125900	14309820	17770	17770	17770	17770	0
481	20230601	125800	14309820	17770	17770	17770	17770	0
482	20230601	125700	14309820	17770	17770	17770	17770	0
483	20230601	125600	14309820	17770	17760	17770	17760	41
484	20230601	125500	13581620	17750	17750	17750	17750	0
485	20230601	125400	13581620	17750	17750	17750	17750	0
486	20230601	125300	13581620	17750	17750	17750	17750	0
487	20230601	125200	13581620	17750	17750	17750	17750	0
488	20230601	125100	13581620	17750	17750	17750	17750	0
489	20230601	125000	13581620	17750	17750	17750	17750	0
490	20230601	124900	13581620	17750	17750	17750	17750	0
491	20230601	124800	13581620	17750	17750	17750	17750	0
492	20230601	124700	13581620	17750	17750	17750	17750	0
493	20230601	124600	13581620	17750	17750	17750	17750	1
494	20230601	124500	13563870	17760	17760	17760	17760	0
495	20230601	124400	13563870	17760	17760	17760	17760	0
496	20230601	124300	13563870	17760	17760	17760	17760	0
497	20230601	124200	13563870	17760	17760	17760	17760	0
498	20230601	124100	13563870	17760	17760	17760	17760	0
499	20230601	124000	13563870	17760	17760	17760	17760	0
500	20230601	123900	13563870	17760	17760	17760	17760	0
501	20230601	123800	13563870	17760	17760	17760	17760	0
502	20230601	123700	13563870	17760	17760	17760	17760	13
503	20230601	123600	13332990	17790	17790	17790	17790	0
504	20230601	123500	13332990	17790	17790	17790	17790	0
505	20230601	123400	13332990	17790	17790	17790	17790	0
506	20230601	123300	13332990	17790	17790	17790	17790	0
507	20230601	123200	13332990	17790	17790	17790	17790	0
508	20230601	123100	13332990	17790	17790	17790	17790	0
509	20230601	123000	13332990	17790	17790	17790	17790	0
510	20230601	122900	13332990	17790	17790	17790	17790	0
511	20230601	122800	13332990	17790	17790	17790	17790	0
512	20230601	122700	13332990	17790	17790	17790	17790	1
513	20230601	122600	13315200	17790	17790	17790	17790	0
514	20230601	122500	13315200	17790	17790	17790	17790	0
515	20230601	122400	13315200	17790	17770	17790	17770	12
516	20230601	122300	13101880	17760	17760	17760	17760	0
517	20230601	122200	13101880	17760	17760	17760	17760	71
518	20230601	122100	11840920	17720	17740	17740	17720	60
519	20230601	122000	10777520	17720	17720	17720	17720	0
520	20230601	121900	10777520	17720	17720	17720	17720	1
521	20230601	121800	10759800	17760	17760	17760	17760	0
522	20230601	121700	10759800	17760	17760	17760	17760	0
523	20230601	121600	10759800	17760	17760	17760	17760	0
524	20230601	121500	10759800	17760	17750	17760	17750	2
525	20230601	121400	10724290	17790	17790	17790	17790	0
526	20230601	121300	10724290	17790	17790	17790	17790	0
527	20230601	121200	10724290	17790	17790	17790	17790	0
528	20230601	121100	10724290	17790	17790	17790	17790	0
529	20230601	121000	10724290	17790	17790	17790	17790	0
530	20230601	120900	10724290	17790	17790	17790	17790	0
531	20230601	120800	10724290	17790	17790	17790	17790	0
532	20230601	120700	10724290	17790	17790	17790	17790	0
533	20230601	120600	10724290	17790	17790	17790	17790	0
534	20230601	120500	10724290	17790	17790	17790	17790	0
535	20230601	120400	10724290	17790	17790	17790	17790	0
536	20230601	120300	10724290	17790	17790	17790	17790	0
537	20230601	120200	10724290	17790	17790	17790	17790	0
538	20230601	120100	10724290	17790	17790	17790	17790	0
539	20230601	120000	10724290	17790	17790	17790	17790	0
540	20230601	115900	10724290	17790	17790	17790	17790	0
541	20230601	115800	10724290	17790	17790	17790	17790	0
542	20230601	115700	10724290	17790	17790	17790	17790	0
543	20230601	115600	10724290	17790	17790	17790	17790	0
544	20230601	115500	10724290	17790	17790	17790	17790	0
545	20230601	115400	10724290	17790	17790	17790	17790	0
546	20230601	115300	10724290	17790	17790	17790	17790	0
547	20230601	115200	10724290	17790	17790	17790	17790	0
548	20230601	115100	10724290	17790	17790	17790	17790	0
549	20230601	115000	10724290	17790	17790	17790	17790	0
550	20230601	114900	10724290	17790	17790	17790	17790	0
551	20230601	114800	10724290	17790	17790	17790	17790	0
552	20230601	114700	10724290	17790	17790	17790	17790	0
553	20230601	114600	10724290	17790	17790	17790	17790	0
554	20230601	114500	10724290	17790	17790	17790	17790	0
555	20230601	114400	10724290	17790	17790	17790	17790	0
556	20230601	114300	10724290	17790	17790	17790	17790	0
557	20230601	114200	10724290	17790	17790	17790	17790	0
558	20230601	114100	10724290	17790	17790	17790	17790	0
559	20230601	114000	10724290	17790	17790	17790	17790	0
560	20230601	113900	10724290	17790	17790	17790	17790	0
561	20230601	113800	10724290	17790	17780	17790	17780	2
562	20230601	113700	10688720	17760	17750	17760	17750	99
563	20230601	113600	8930580	17760	17760	17760	17760	0
564	20230601	113500	8930580	17760	17760	17760	17760	0
565	20230601	113400	8930580	17760	17760	17760	17760	0
566	20230601	113300	8930580	17760	17760	17760	17760	0
567	20230601	113200	8930580	17760	17760	17760	17760	0
568	20230601	113100	8930580	17760	17760	17760	17760	0
569	20230601	113000	8930580	17760	17760	17760	17760	0
570	20230601	112900	8930580	17760	17760	17760	17760	0
571	20230601	112800	8930580	17760	17750	17760	17750	3
572	20230601	112700	8877320	17730	17730	17730	17730	0
573	20230601	112600	8877320	17730	17730	17730	17730	0
574	20230601	112500	8877320	17730	17730	17730	17730	0
575	20230601	112400	8877320	17730	17730	17730	17730	0
576	20230601	112300	8877320	17730	17730	17730	17730	0
577	20230601	112200	8877320	17730	17730	17730	17730	0
578	20230601	112100	8877320	17730	17730	17730	17730	6
579	20230601	112000	8770940	17750	17750	17750	17750	0
580	20230601	111900	8770940	17750	17750	17750	17750	0
581	20230601	111800	8770940	17750	17750	17750	17750	0
582	20230601	111700	8770940	17750	17750	17750	17750	0
583	20230601	111600	8770940	17750	17750	17750	17750	0
584	20230601	111500	8770940	17750	17750	17750	17750	0
585	20230601	111400	8770940	17750	17750	17750	17750	0
586	20230601	111300	8770940	17750	17750	17750	17750	0
587	20230601	111200	8770940	17750	17750	17750	17750	0
588	20230601	111100	8770940	17750	17750	17750	17750	0
589	20230601	111000	8770940	17750	17750	17750	17750	0
590	20230601	110900	8770940	17750	17750	17750	17750	0
591	20230601	110800	8770940	17750	17750	17750	17750	0
592	20230601	110700	8770940	17750	17750	17750	17750	0
593	20230601	110600	8770940	17750	17750	17750	17750	0
594	20230601	110500	8770940	17750	17750	17750	17750	0
595	20230601	110400	8770940	17750	17750	17750	17750	1
596	20230601	110300	8753190	17700	17700	17700	17700	0
597	20230601	110200	8753190	17700	17700	17700	17700	0
598	20230601	110100	8753190	17700	17700	17700	17700	2
599	20230601	110000	8717790	17700	17700	17700	17700	1
600	20230601	105900	8700090	17710	17710	17710	17710	0
601	20230601	105800	8700090	17710	17710	17710	17710	2
602	20230601	105700	8664670	17720	17720	17720	17720	0
603	20230601	105600	8664670	17720	17720	17720	17720	4
604	20230601	105500	8593790	17700	17700	17700	17700	3
605	20230601	105400	8540690	17690	17690	17690	17690	0
606	20230601	105300	8540690	17690	17690	17690	17690	1
607	20230601	105200	8523000	17690	17690	17690	17690	1
608	20230601	105100	8505310	17690	17690	17690	17690	0
609	20230601	105000	8505310	17690	17700	17700	17690	3
610	20230601	104900	8452220	17700	17700	17700	17700	1
611	20230601	104800	8434520	17760	17760	17760	17760	0
612	20230601	104700	8434520	17760	17760	17760	17760	0
613	20230601	104600	8434520	17760	17760	17760	17760	0
614	20230601	104500	8434520	17760	17760	17760	17760	0
615	20230601	104400	8434520	17760	17760	17760	17760	0
616	20230601	104300	8434520	17760	17760	17760	17760	0
617	20230601	104200	8434520	17760	17760	17760	17760	0
618	20230601	104100	8434520	17760	17760	17760	17760	0
619	20230601	104000	8434520	17760	17760	17760	17760	0
620	20230601	103900	8434520	17760	17760	17760	17760	0
621	20230601	103800	8434520	17760	17720	17760	17720	2
622	20230601	103700	8399040	17660	17670	17670	17660	3
623	20230601	103600	8346050	17710	17710	17710	17710	0
624	20230601	103500	8346050	17710	17710	17710	17710	0
625	20230601	103400	8346050	17710	17710	17710	17710	0
626	20230601	103300	8346050	17710	17710	17710	17710	0
627	20230601	103200	8346050	17710	17710	17710	17710	0
628	20230601	103100	8346050	17710	17710	17710	17710	0
629	20230601	103000	8346050	17710	17710	17710	17710	0
630	20230601	102900	8346050	17710	17710	17710	17710	0
631	20230601	102800	8346050	17710	17710	17710	17710	0
632	20230601	102700	8346050	17710	17710	17710	17710	0
633	20230601	102600	8346050	17710	17710	17710	17710	0
634	20230601	102500	8346050	17710	17710	17710	17710	10
635	20230601	102400	8168950	17720	17720	17720	17720	0
636	20230601	102300	8168950	17720	17720	17720	17720	0
637	20230601	102200	8168950	17720	17720	17720	17720	0
638	20230601	102100	8168950	17720	17720	17720	17720	0
639	20230601	102000	8168950	17720	17720	17720	17720	0
640	20230601	101900	8168950	17720	17720	17720	17720	0
641	20230601	101800	8168950	17720	17720	17720	17720	0
642	20230601	101700	8168950	17720	17720	17720	17720	0
643	20230601	101600	8168950	17720	17720	17720	17720	0
644	20230601	101500	8168950	17720	17720	17720	17720	0
645	20230601	101400	8168950	17720	17720	17720	17720	0
646	20230601	101300	8168950	17720	17720	17720	17720	0
647	20230601	101200	8168950	17720	17720	17720	17720	0
648	20230601	101100	8168950	17720	17720	17720	17720	0
649	20230601	101000	8168950	17720	17720	17720	17720	0
650	20230601	100900	8168950	17720	17720	17720	17720	0
651	20230601	100800	8168950	17720	17720	17720	17720	0
652	20230601	100700	8168950	17720	17720	17720	17720	0
653	20230601	100600	8168950	17720	17720	17720	17720	0
654	20230601	100500	8168950	17720	17720	17720	17720	0
655	20230601	100400	8168950	17720	17720	17720	17720	0
656	20230601	100300	8168950	17720	17720	17720	17720	0
657	20230601	100200	8168950	17720	17720	17720	17720	0
658	20230601	100100	8168950	17720	17720	17720	17720	0
659	20230601	100000	8168950	17720	17720	17720	17720	0
660	20230601	095900	8168950	17720	17720	17720	17720	0
661	20230601	095800	8168950	17720	17720	17720	17720	0
662	20230601	095700	8168950	17720	17720	17720	17720	2
663	20230601	095600	8133510	17760	17760	17760	17760	0
664	20230601	095500	8133510	17760	17760	17760	17760	0
665	20230601	095400	8133510	17760	17760	17760	17760	0
666	20230601	095300	8133510	17760	17760	17760	17760	0
667	20230601	095200	8133510	17760	17760	17760	17760	0
668	20230601	095100	8133510	17760	17720	17760	17720	2
669	20230601	095000	8098030	17710	17710	17710	17710	0
670	20230601	094900	8098030	17710	17630	17710	17630	199
671	20230601	094800	4583780	17630	17620	17630	17620	4
672	20230601	094700	4513280	17600	17600	17600	17600	1
673	20230601	094600	4495680	17600	17600	17600	17600	2
674	20230601	094500	4460480	17590	17590	17590	17590	0
675	20230601	094400	4460480	17590	17590	17590	17590	0
676	20230601	094300	4460480	17590	17590	17590	17590	0
677	20230601	094200	4460480	17590	17620	17620	17590	5
678	20230601	094100	4372470	17590	17600	17600	17590	89
679	20230601	094000	2806350	17600	17620	17620	17600	23
680	20230601	093900	2401180	17630	17630	17630	17630	0
681	20230601	093800	2401180	17630	17630	17630	17630	8
682	20230601	093700	2260140	17630	17630	17630	17630	0
683	20230601	093600	2260140	17630	17620	17630	17620	2
684	20230601	093500	2224890	17630	17630	17630	17630	11
685	20230601	093400	2030960	17630	17630	17630	17630	0
686	20230601	093300	2030960	17630	17630	17630	17630	1
687	20230601	093200	2013330	17620	17620	17620	17620	0
688	20230601	093100	2013330	17620	17620	17620	17620	0
689	20230601	093000	2013330	17620	17620	17620	17620	0
690	20230601	092900	2013330	17620	17620	17620	17620	0
691	20230601	092800	2013330	17620	17620	17620	17620	0
692	20230601	092700	2013330	17620	17630	17630	17620	5
693	20230601	092600	1925190	17630	17630	17630	17630	1
694	20230601	092500	1907560	17630	17630	17630	17630	2
695	20230601	092400	1872300	17630	17630	17630	17630	1
696	20230601	092300	1854670	17630	17630	17630	17630	5
697	20230601	092200	1766520	17630	17630	17630	17630	3
698	20230601	092100	1713630	17630	17630	17630	17630	1
699	20230601	092000	1696000	17640	17640	17640	17640	0
700	20230601	091900	1696000	17640	17640	17640	17640	1
701	20230601	091800	1678360	17570	17600	17600	17570	11
702	20230601	091700	1484940	17640	17640	17640	17640	21
703	20230601	091600	1114500	17650	17650	17650	17640	25
704	20230601	091500	673360	17720	17720	17720	17720	0
705	20230601	091400	673360	17720	17720	17720	17720	0
706	20230601	091300	673360	17720	17720	17720	17720	0
707	20230601	091200	673360	17720	17720	17720	17720	0
708	20230601	091100	673360	17720	17720	17720	17720	0
709	20230601	091000	673360	17720	17720	17720	17720	0
710	20230601	090900	673360	17720	17720	17720	17720	0
711	20230601	090800	673360	17720	17720	17720	17720	0
712	20230601	090700	673360	17720	17720	17720	17720	0
713	20230601	090600	673360	17720	17720	17720	17720	0
714	20230601	090500	673360	17720	17720	17720	17720	0
715	20230601	090400	673360	17720	17720	17720	17720	0
716	20230601	090300	673360	17720	17720	17720	17720	0
717	20230601	090200	673360	17720	17720	17720	17720	0
718	20230601	090100	673360	17720	17720	17720	17720	2
719	20230601	090000	637920	17720	17720	17720	17720	36