KissMeData/140610/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212400	17443930	13440	13440	13440	13440	1
3	20230602	212300	17443930	13440	13440	13440	13440	0
4	20230602	212200	17443930	13440	13440	13440	13440	0
5	20230602	212100	17443930	13440	13440	13440	13440	0
6	20230602	212000	17443930	13440	13440	13440	13440	0
7	20230602	211900	17443930	13440	13440	13440	13440	0
8	20230602	211800	17443930	13440	13440	13440	13440	0
9	20230602	211700	17443930	13440	13440	13440	13440	0
10	20230602	211600	17443930	13440	13440	13440	13440	0
11	20230602	211500	17443930	13440	13440	13440	13440	0
12	20230602	211400	17443930	13440	13440	13440	13440	0
13	20230602	211300	17443930	13440	13440	13440	13440	0
14	20230602	211200	17443930	13440	13440	13440	13440	0
15	20230602	211100	17443930	13440	13440	13440	13440	0
16	20230602	211000	17443930	13440	13440	13440	13440	0
17	20230602	210900	17443930	13440	13440	13440	13440	0
18	20230602	210800	17443930	13440	13440	13440	13440	0
19	20230602	210700	17443930	13440	13440	13440	13440	0
20	20230602	210600	17443930	13440	13440	13440	13440	0
21	20230602	210500	17443930	13440	13440	13440	13440	0
22	20230602	210400	17443930	13440	13440	13440	13440	0
23	20230602	210300	17443930	13440	13440	13440	13440	0
24	20230602	210200	17443930	13440	13440	13440	13440	0
25	20230602	210100	17443930	13440	13440	13440	13440	0
26	20230602	210000	17443930	13440	13440	13440	13440	0
27	20230602	205900	17443930	13440	13440	13440	13440	0
28	20230602	205800	17443930	13440	13440	13440	13440	0
29	20230602	205700	17443930	13440	13440	13440	13440	0
30	20230602	205600	17443930	13440	13440	13440	13440	0
31	20230602	205500	17443930	13440	13440	13440	13440	0
32	20230602	205400	17443930	13440	13440	13440	13440	1
33	20230602	205300	17443930	13440	13440	13440	13440	0
34	20230602	205200	17443930	13440	13440	13440	13440	0
35	20230602	205100	17443930	13440	13440	13440	13440	0
36	20230602	205000	17443930	13440	13440	13440	13440	0
37	20230602	204900	17443930	13440	13440	13440	13440	0
38	20230602	204800	17443930	13440	13440	13440	13440	0
39	20230602	204700	17443930	13440	13440	13440	13440	0
40	20230602	204600	17443930	13440	13440	13440	13440	0
41	20230602	204500	17443930	13440	13440	13440	13440	0
42	20230602	204400	17443930	13440	13440	13440	13440	0
43	20230602	204300	17443930	13440	13440	13440	13440	0
44	20230602	204200	17443930	13440	13440	13440	13440	0
45	20230602	204100	17443930	13440	13440	13440	13440	0
46	20230602	204000	17443930	13440	13440	13440	13440	0
47	20230602	203900	17443930	13440	13440	13440	13440	0
48	20230602	203800	17443930	13440	13440	13440	13440	0
49	20230602	203700	17443930	13440	13440	13440	13440	0
50	20230602	203600	17443930	13440	13440	13440	13440	0
51	20230602	203500	17443930	13440	13440	13440	13440	0
52	20230602	203400	17443930	13440	13440	13440	13440	0
53	20230602	203300	17443930	13440	13440	13440	13440	0
54	20230602	203200	17443930	13440	13440	13440	13440	0
55	20230602	203100	17443930	13440	13440	13440	13440	0
56	20230602	203000	17443930	13440	13440	13440	13440	0
57	20230602	202900	17443930	13440	13440	13440	13440	0
58	20230602	202800	17443930	13440	13440	13440	13440	0
59	20230602	202700	17443930	13440	13440	13440	13440	0
60	20230602	202600	17443930	13440	13440	13440	13440	0
61	20230602	202500	17443930	13440	13440	13440	13440	0
62	20230602	202400	17443930	13440	13440	13440	13440	1
63	20230602	202300	17443930	13440	13440	13440	13440	0
64	20230602	202200	17443930	13440	13440	13440	13440	0
65	20230602	202100	17443930	13440	13440	13440	13440	0
66	20230602	202000	17443930	13440	13440	13440	13440	0
67	20230602	201900	17443930	13440	13440	13440	13440	0
68	20230602	201800	17443930	13440	13440	13440	13440	0
69	20230602	201700	17443930	13440	13440	13440	13440	0
70	20230602	201600	17443930	13440	13440	13440	13440	0
71	20230602	201500	17443930	13440	13440	13440	13440	0
72	20230602	201400	17443930	13440	13440	13440	13440	0
73	20230602	201300	17443930	13440	13440	13440	13440	0
74	20230602	201200	17443930	13440	13440	13440	13440	0
75	20230602	201100	17443930	13440	13440	13440	13440	0
76	20230602	201000	17443930	13440	13440	13440	13440	0
77	20230602	200900	17443930	13440	13440	13440	13440	0
78	20230602	200800	17443930	13440	13440	13440	13440	0
79	20230602	200700	17443930	13440	13440	13440	13440	0
80	20230602	200600	17443930	13440	13440	13440	13440	0
81	20230602	200500	17443930	13440	13440	13440	13440	0
82	20230602	200400	17443930	13440	13440	13440	13440	0
83	20230602	200300	17443930	13440	13440	13440	13440	0
84	20230602	200200	17443930	13440	13440	13440	13440	0
85	20230602	200100	17443930	13440	13440	13440	13440	0
86	20230602	200000	17443930	13440	13440	13440	13440	0
87	20230602	195900	17443930	13440	13440	13440	13440	0
88	20230602	195800	17443930	13440	13440	13440	13440	0
89	20230602	195700	17443930	13440	13440	13440	13440	0
90	20230602	195600	17443930	13440	13440	13440	13440	0
91	20230602	195500	17443930	13440	13440	13440	13440	0
92	20230602	195400	17443930	13440	13440	13440	13440	1
93	20230602	195300	17443930	13440	13440	13440	13440	0
94	20230602	195200	17443930	13440	13440	13440	13440	0
95	20230602	195100	17443930	13440	13440	13440	13440	0
96	20230602	195000	17443930	13440	13440	13440	13440	0
97	20230602	194900	17443930	13440	13440	13440	13440	0
98	20230602	194800	17443930	13440	13440	13440	13440	0
99	20230602	194700	17443930	13440	13440	13440	13440	0
100	20230602	194600	17443930	13440	13440	13440	13440	0
101	20230602	194500	17443930	13440	13440	13440	13440	0
102	20230602	194400	17443930	13440	13440	13440	13440	0
103	20230602	194300	17443930	13440	13440	13440	13440	0
104	20230602	194200	17443930	13440	13440	13440	13440	0
105	20230602	194100	17443930	13440	13440	13440	13440	0
106	20230602	194000	17443930	13440	13440	13440	13440	0
107	20230602	193900	17443930	13440	13440	13440	13440	0
108	20230602	193800	17443930	13440	13440	13440	13440	0
109	20230602	193700	17443930	13440	13440	13440	13440	0
110	20230602	193600	17443930	13440	13440	13440	13440	0
111	20230602	193500	17443930	13440	13440	13440	13440	0
112	20230602	193400	17443930	13440	13440	13440	13440	0
113	20230602	193300	17443930	13440	13440	13440	13440	0
114	20230602	193200	17443930	13440	13440	13440	13440	0
115	20230602	193100	17443930	13440	13440	13440	13440	0
116	20230602	193000	17443930	13440	13440	13440	13440	0
117	20230602	192900	17443930	13440	13440	13440	13440	0
118	20230602	192800	17443930	13440	13440	13440	13440	0
119	20230602	192700	17443930	13440	13440	13440	13440	0
120	20230602	192600	17443930	13440	13440	13440	13440	0
121	20230602	192500	17443930	13440	13440	13440	13440	0
122	20230602	192400	17443930	13440	13440	13440	13440	1
123	20230602	192300	17443930	13440	13440	13440	13440	0
124	20230602	192200	17443930	13440	13440	13440	13440	0
125	20230602	192100	17443930	13440	13440	13440	13440	0
126	20230602	192000	17443930	13440	13440	13440	13440	0
127	20230602	191900	17443930	13440	13440	13440	13440	0
128	20230602	191800	17443930	13440	13440	13440	13440	0
129	20230602	191700	17443930	13440	13440	13440	13440	0
130	20230602	191600	17443930	13440	13440	13440	13440	0
131	20230602	191500	17443930	13440	13440	13440	13440	0
132	20230602	191400	17443930	13440	13440	13440	13440	0
133	20230602	191300	17443930	13440	13440	13440	13440	0
134	20230602	191200	17443930	13440	13440	13440	13440	0
135	20230602	191100	17443930	13440	13440	13440	13440	0
136	20230602	191000	17443930	13440	13440	13440	13440	0
137	20230602	190900	17443930	13440	13440	13440	13440	0
138	20230602	190800	17443930	13440	13440	13440	13440	0
139	20230602	190700	17443930	13440	13440	13440	13440	0
140	20230602	190600	17443930	13440	13440	13440	13440	0
141	20230602	190500	17443930	13440	13440	13440	13440	0
142	20230602	190400	17443930	13440	13440	13440	13440	0
143	20230602	190300	17443930	13440	13440	13440	13440	0
144	20230602	190200	17443930	13440	13440	13440	13440	0
145	20230602	190100	17443930	13440	13440	13440	13440	0
146	20230602	190000	17443930	13440	13440	13440	13440	0
147	20230602	185900	17443930	13440	13440	13440	13440	0
148	20230602	185800	17443930	13440	13440	13440	13440	0
149	20230602	185700	17443930	13440	13440	13440	13440	0
150	20230602	185600	17443930	13440	13440	13440	13440	0
151	20230602	185500	17443930	13440	13440	13440	13440	0
152	20230602	185400	17443930	13440	13440	13440	13440	1
153	20230602	185300	17443930	13440	13440	13440	13440	0
154	20230602	185200	17443930	13440	13440	13440	13440	0
155	20230602	185100	17443930	13440	13440	13440	13440	0
156	20230602	185000	17443930	13440	13440	13440	13440	0
157	20230602	184900	17443930	13440	13440	13440	13440	0
158	20230602	184800	17443930	13440	13440	13440	13440	0
159	20230602	184700	17443930	13440	13440	13440	13440	0
160	20230602	184600	17443930	13440	13440	13440	13440	0
161	20230602	184500	17443930	13440	13440	13440	13440	0
162	20230602	184400	17443930	13440	13440	13440	13440	0
163	20230602	184300	17443930	13440	13440	13440	13440	0
164	20230602	184200	17443930	13440	13440	13440	13440	0
165	20230602	184100	17443930	13440	13440	13440	13440	0
166	20230602	184000	17443930	13440	13440	13440	13440	0
167	20230602	183900	17443930	13440	13440	13440	13440	0
168	20230602	183800	17443930	13440	13440	13440	13440	0
169	20230602	183700	17443930	13440	13440	13440	13440	0
170	20230602	183600	17443930	13440	13440	13440	13440	0
171	20230602	183500	17443930	13440	13440	13440	13440	0
172	20230602	183400	17443930	13440	13440	13440	13440	0
173	20230602	183300	17443930	13440	13440	13440	13440	0
174	20230602	183200	17443930	13440	13440	13440	13440	0
175	20230602	183100	17443930	13440	13440	13440	13440	0
176	20230602	183000	17443930	13440	13440	13440	13440	0
177	20230602	182900	17443930	13440	13440	13440	13440	0
178	20230602	182800	17443930	13440	13440	13440	13440	0
179	20230602	182700	17443930	13440	13440	13440	13440	0
180	20230602	182600	17443930	13440	13440	13440	13440	0
181	20230602	182500	17443930	13440	13440	13440	13440	0
182	20230602	182400	17443930	13440	13440	13440	13440	1
183	20230602	182300	17443930	13440	13440	13440	13440	0
184	20230602	182200	17443930	13440	13440	13440	13440	0
185	20230602	182100	17443930	13440	13440	13440	13440	0
186	20230602	182000	17443930	13440	13440	13440	13440	0
187	20230602	181900	17443930	13440	13440	13440	13440	0
188	20230602	181800	17443930	13440	13440	13440	13440	0
189	20230602	181700	17443930	13440	13440	13440	13440	0
190	20230602	181600	17443930	13440	13440	13440	13440	0
191	20230602	181500	17443930	13440	13440	13440	13440	0
192	20230602	181400	17443930	13440	13440	13440	13440	0
193	20230602	181300	17443930	13440	13440	13440	13440	0
194	20230602	181200	17443930	13440	13440	13440	13440	0
195	20230602	181100	17443930	13440	13440	13440	13440	0
196	20230602	181000	17443930	13440	13440	13440	13440	0
197	20230602	180900	17443930	13440	13440	13440	13440	0
198	20230602	180800	17443930	13440	13440	13440	13440	0
199	20230602	180700	17443930	13440	13440	13440	13440	0
200	20230602	180600	17443930	13440	13440	13440	13440	0
201	20230602	180500	17443930	13440	13440	13440	13440	0
202	20230602	180400	17443930	13440	13440	13440	13440	0
203	20230602	180300	17443930	13440	13440	13440	13440	0
204	20230602	180200	17443930	13440	13440	13440	13440	0
205	20230602	180100	17443930	13440	13440	13440	13440	0
206	20230602	180000	17443930	13440	13440	13440	13440	0
207	20230602	175900	17443930	13440	13440	13440	13440	0
208	20230602	175800	17443930	13440	13440	13440	13440	0
209	20230602	175700	17443930	13440	13440	13440	13440	0
210	20230602	175600	17443930	13440	13440	13440	13440	0
211	20230602	175500	17443930	13440	13440	13440	13440	0
212	20230602	175400	17443930	13440	13440	13440	13440	1
213	20230602	175300	17443930	13440	13440	13440	13440	0
214	20230602	175200	17443930	13440	13440	13440	13440	0
215	20230602	175100	17443930	13440	13440	13440	13440	0
216	20230602	175000	17443930	13440	13440	13440	13440	0
217	20230602	174900	17443930	13440	13440	13440	13440	0
218	20230602	174800	17443930	13440	13440	13440	13440	0
219	20230602	174700	17443930	13440	13440	13440	13440	0
220	20230602	174600	17443930	13440	13440	13440	13440	0
221	20230602	174500	17443930	13440	13440	13440	13440	0
222	20230602	174400	17443930	13440	13440	13440	13440	0
223	20230602	174300	17443930	13440	13440	13440	13440	0
224	20230602	174200	17443930	13440	13440	13440	13440	0
225	20230602	174100	17443930	13440	13440	13440	13440	0
226	20230602	174000	17443930	13440	13440	13440	13440	0
227	20230602	173900	17443930	13440	13440	13440	13440	0
228	20230602	173800	17443930	13440	13440	13440	13440	0
229	20230602	173700	17443930	13440	13440	13440	13440	0
230	20230602	173600	17443930	13440	13440	13440	13440	0
231	20230602	173500	17443930	13440	13440	13440	13440	0
232	20230602	173400	17443930	13440	13440	13440	13440	0
233	20230602	173300	17443930	13440	13440	13440	13440	0
234	20230602	173200	17443930	13440	13440	13440	13440	0
235	20230602	173100	17443930	13440	13440	13440	13440	0
236	20230602	173000	17443930	13440	13440	13440	13440	0
237	20230602	172900	17443930	13440	13440	13440	13440	0
238	20230602	172800	17443930	13440	13440	13440	13440	0
239	20230602	172700	17443930	13440	13440	13440	13440	0
240	20230602	172600	17443930	13440	13440	13440	13440	0
241	20230602	172500	17443930	13440	13440	13440	13440	0
242	20230602	172400	17443930	13440	13440	13440	13440	1
243	20230602	172300	17443930	13440	13440	13440	13440	0
244	20230602	172200	17443930	13440	13440	13440	13440	0
245	20230602	172100	17443930	13440	13440	13440	13440	0
246	20230602	172000	17443930	13440	13440	13440	13440	0
247	20230602	171900	17443930	13440	13440	13440	13440	0
248	20230602	171800	17443930	13440	13440	13440	13440	0
249	20230602	171700	17443930	13440	13440	13440	13440	0
250	20230602	171600	17443930	13440	13440	13440	13440	0
251	20230602	171500	17443930	13440	13440	13440	13440	0
252	20230602	171400	17443930	13440	13440	13440	13440	0
253	20230602	171300	17443930	13440	13440	13440	13440	0
254	20230602	171200	17443930	13440	13440	13440	13440	0
255	20230602	171100	17443930	13440	13440	13440	13440	0
256	20230602	171000	17443930	13440	13440	13440	13440	0
257	20230602	170900	17443930	13440	13440	13440	13440	0
258	20230602	170800	17443930	13440	13440	13440	13440	0
259	20230602	170700	17443930	13440	13440	13440	13440	0
260	20230602	170600	17443930	13440	13440	13440	13440	0
261	20230602	170500	17443930	13440	13440	13440	13440	0
262	20230602	170400	17443930	13440	13440	13440	13440	0
263	20230602	170300	17443930	13440	13440	13440	13440	0
264	20230602	170200	17443930	13440	13440	13440	13440	0
265	20230602	170100	17443930	13440	13440	13440	13440	0
266	20230602	170000	17443930	13440	13440	13440	13440	0
267	20230602	165900	17443930	13440	13440	13440	13440	0
268	20230602	165800	17443930	13440	13440	13440	13440	0
269	20230602	165700	17443930	13440	13440	13440	13440	0
270	20230602	165600	17443930	13440	13440	13440	13440	0
271	20230602	165500	17443930	13440	13440	13440	13440	0
272	20230602	165400	17443930	13440	13440	13440	13440	1
273	20230602	165300	17443930	13440	13440	13440	13440	0
274	20230602	165200	17443930	13440	13440	13440	13440	0
275	20230602	165100	17443930	13440	13440	13440	13440	0
276	20230602	165000	17443930	13440	13440	13440	13440	0
277	20230602	164900	17443930	13440	13440	13440	13440	0
278	20230602	164800	17443930	13440	13440	13440	13440	0
279	20230602	164700	17443930	13440	13440	13440	13440	0
280	20230602	164600	17443930	13440	13440	13440	13440	0
281	20230602	164500	17443930	13440	13440	13440	13440	0
282	20230602	164400	17443930	13440	13440	13440	13440	0
283	20230602	164300	17443930	13440	13440	13440	13440	0
284	20230602	164200	17443930	13440	13440	13440	13440	0
285	20230602	164100	17443930	13440	13440	13440	13440	0
286	20230602	164000	17443930	13440	13440	13440	13440	0
287	20230602	163900	17443930	13440	13440	13440	13440	0
288	20230602	163800	17443930	13440	13440	13440	13440	0
289	20230602	163700	17443930	13440	13440	13440	13440	0
290	20230602	163600	17443930	13440	13440	13440	13440	0
291	20230602	163500	17443930	13440	13440	13440	13440	0
292	20230602	163400	17443930	13440	13440	13440	13440	0
293	20230602	163300	17443930	13440	13440	13440	13440	0
294	20230602	163200	17443930	13440	13440	13440	13440	0
295	20230602	163100	17443930	13440	13440	13440	13440	0
296	20230602	163000	17443930	13440	13440	13440	13440	0
297	20230602	162900	17443930	13440	13440	13440	13440	0
298	20230602	162800	17443930	13440	13440	13440	13440	0
299	20230602	162700	17443930	13440	13440	13440	13440	0
300	20230602	162600	17443930	13440	13440	13440	13440	0
301	20230602	162500	17443930	13440	13440	13440	13440	0
302	20230602	162400	17443930	13440	13440	13440	13440	1
303	20230602	162300	17443930	13440	13440	13440	13440	0
304	20230602	162200	17443930	13440	13440	13440	13440	0
305	20230602	162100	17443930	13440	13440	13440	13440	0
306	20230602	162000	17443930	13440	13440	13440	13440	0
307	20230602	161900	17443930	13440	13440	13440	13440	0
308	20230602	161800	17443930	13440	13440	13440	13440	0
309	20230602	161700	17443930	13440	13440	13440	13440	0
310	20230602	161600	17443930	13440	13440	13440	13440	0
311	20230602	161500	17443930	13440	13440	13440	13440	0
312	20230602	161400	17443930	13440	13440	13440	13440	0
313	20230602	161300	17443930	13440	13440	13440	13440	0
314	20230602	161200	17443930	13440	13440	13440	13440	0
315	20230602	161100	17443930	13440	13440	13440	13440	0
316	20230602	161000	17443930	13440	13440	13440	13440	0
317	20230602	160900	17443930	13440	13440	13440	13440	0
318	20230602	160800	17443930	13440	13440	13440	13440	0
319	20230602	160700	17443930	13440	13440	13440	13440	0
320	20230602	160600	17443930	13440	13440	13440	13440	0
321	20230602	160500	17443930	13440	13440	13440	13440	0
322	20230602	160400	17443930	13440	13440	13440	13440	0
323	20230602	160300	17443930	13440	13440	13440	13440	0
324	20230602	160200	17443930	13440	13440	13440	13440	0
325	20230602	160100	17443930	13440	13440	13440	13440	0
326	20230602	160000	17443930	13440	13440	13440	13440	0
327	20230602	155900	17443930	13440	13440	13440	13440	0
328	20230602	155800	17443930	13440	13440	13440	13440	0
329	20230602	155700	17443930	13440	13440	13440	13440	0
330	20230602	155600	17443930	13440	13440	13440	13440	0
331	20230602	155500	17443930	13440	13440	13440	13440	0
332	20230602	155400	17443930	13440	13440	13440	13440	1
333	20230602	155300	17443930	13440	13440	13440	13440	0
334	20230602	155200	17443930	13440	13440	13440	13440	0
335	20230602	155100	17443930	13440	13440	13440	13440	0
336	20230602	155000	17443930	13440	13440	13440	13440	0
337	20230602	154900	17443930	13440	13440	13440	13440	0
338	20230602	154800	17443930	13440	13440	13440	13440	0
339	20230602	154700	17443930	13440	13440	13440	13440	0
340	20230602	154600	17443930	13440	13440	13440	13440	0
341	20230602	154500	17443930	13440	13440	13440	13440	0
342	20230602	154400	17443930	13440	13440	13440	13440	0
343	20230602	154300	17443930	13440	13440	13440	13440	0
344	20230602	154200	17443930	13440	13440	13440	13440	0
345	20230602	154100	17443930	13440	13440	13440	13440	0
346	20230602	154000	17443930	13440	13440	13440	13440	0
347	20230602	153900	17443930	13440	13440	13440	13440	0
348	20230602	153800	17443930	13440	13440	13440	13440	0
349	20230602	153700	17443930	13440	13440	13440	13440	0
350	20230602	153600	17443930	13440	13440	13440	13440	0
351	20230602	153500	17443930	13440	13440	13440	13440	0
352	20230602	153400	17443930	13440	13440	13440	13440	0
353	20230602	153300	17443930	13440	13440	13440	13440	0
354	20230602	153200	17443930	13440	13440	13440	13440	0
355	20230602	153100	17443930	13440	13440	13440	13440	0
356	20230602	153000	17443930	13440	13440	13440	13440	1
357	20230602	152900	17430490	13440	13440	13440	13440	0
358	20230602	152800	17430490	13440	13440	13440	13440	0
359	20230602	152700	17430490	13440	13440	13440	13440	0
360	20230602	152600	17430490	13440	13440	13440	13440	0
361	20230602	152500	17430490	13440	13440	13440	13440	0
362	20230602	152400	17430490	13440	13440	13440	13440	0
363	20230602	152300	17430490	13440	13440	13440	13440	0
364	20230602	152200	17430490	13440	13440	13440	13440	0
365	20230602	152100	17430490	13440	13440	13440	13440	0
366	20230602	152000	17430490	13440	13440	13440	13440	0
367	20230602	151900	17430490	13440	13440	13440	13440	0
368	20230602	151800	17430490	13440	13440	13440	13440	0
369	20230602	151700	17430490	13440	13440	13440	13440	0
370	20230602	151600	17430490	13440	13440	13440	13440	0
371	20230602	151500	17430490	13440	13440	13440	13440	0
372	20230602	151400	17430490	13440	13440	13440	13440	0
373	20230602	151300	17430490	13440	13440	13440	13440	0
374	20230602	151200	17430490	13440	13440	13440	13440	0
375	20230602	151100	17430490	13440	13440	13440	13440	0
376	20230602	151000	17430490	13440	13440	13440	13440	0
377	20230602	150900	17430490	13440	13440	13440	13440	0
378	20230602	150800	17430490	13440	13440	13440	13440	1
379	20230602	150700	17417050	13290	13290	13290	13290	0
380	20230602	150600	17417050	13290	13290	13290	13290	0
381	20230602	150500	17417050	13290	13290	13290	13290	0
382	20230602	150400	17417050	13290	13320	13320	13290	110
383	20230602	150300	15952250	13420	13420	13420	13420	0
384	20230602	150200	15952250	13420	13420	13420	13420	0
385	20230602	150100	15952250	13420	13420	13420	13420	0
386	20230602	150000	15952250	13420	13420	13420	13420	0
387	20230602	145900	15952250	13420	13420	13420	13420	0
388	20230602	145800	15952250	13420	13420	13420	13420	0
389	20230602	145700	15952250	13420	13420	13420	13420	0
390	20230602	145600	15952250	13420	13420	13420	13420	0
391	20230602	145500	15952250	13420	13420	13420	13420	0
392	20230602	145400	15952250	13420	13420	13420	13420	0
393	20230602	145300	15952250	13420	13420	13420	13420	0
394	20230602	145200	15952250	13420	13420	13420	13420	0
395	20230602	145100	15952250	13420	13420	13420	13420	0
396	20230602	145000	15952250	13420	13420	13420	13420	0
397	20230602	144900	15952250	13420	13420	13420	13420	48
398	20230602	144800	15308090	13420	13420	13420	13420	0
399	20230602	144700	15308090	13420	13420	13420	13420	0
400	20230602	144600	15308090	13420	13420	13420	13420	0
401	20230602	144500	15308090	13420	13320	13420	13320	20
402	20230602	144400	15040690	13420	13410	13420	13410	71
403	20230602	144300	14088570	13410	13410	13410	13350	27
404	20230602	144200	13727100	13400	13400	13400	13400	3
405	20230602	144100	13686900	13410	13410	13410	13410	10
406	20230602	144000	13552800	13350	13350	13350	13350	12
407	20230602	143900	13392600	13410	13400	13410	13400	30
408	20230602	143800	12990400	13400	13400	13400	13400	100
409	20230602	143700	11650400	13420	13420	13420	13420	0
410	20230602	143600	11650400	13420	13420	13420	13420	0
411	20230602	143500	11650400	13420	13420	13420	13420	0
412	20230602	143400	11650400	13420	13420	13420	13420	0
413	20230602	143300	11650400	13420	13420	13420	13420	0
414	20230602	143200	11650400	13420	13420	13420	13420	0
415	20230602	143100	11650400	13420	13420	13420	13420	0
416	20230602	143000	11650400	13420	13420	13420	13420	0
417	20230602	142900	11650400	13420	13420	13420	13420	5
418	20230602	142800	11583300	13420	13420	13420	13420	0
419	20230602	142700	11583300	13420	13420	13420	13420	0
420	20230602	142600	11583300	13420	13420	13420	13420	50
421	20230602	142500	10912300	13430	13430	13430	13430	0
422	20230602	142400	10912300	13430	13430	13430	13430	0
423	20230602	142300	10912300	13430	13430	13430	13430	0
424	20230602	142200	10912300	13430	13430	13430	13430	0
425	20230602	142100	10912300	13430	13430	13430	13430	0
426	20230602	142000	10912300	13430	13430	13430	13430	0
427	20230602	141900	10912300	13430	13430	13430	13430	0
428	20230602	141800	10912300	13430	13430	13430	13430	0
429	20230602	141700	10912300	13430	13430	13430	13430	0
430	20230602	141600	10912300	13430	13430	13430	13430	0
431	20230602	141500	10912300	13430	13430	13430	13430	0
432	20230602	141400	10912300	13430	13430	13430	13430	2
433	20230602	141300	10885440	13420	13420	13420	13420	0
434	20230602	141200	10885440	13420	13420	13420	13420	0
435	20230602	141100	10885440	13420	13420	13420	13420	0
436	20230602	141000	10885440	13420	13420	13420	13420	0
437	20230602	140900	10885440	13420	13420	13420	13420	0
438	20230602	140800	10885440	13420	13420	13420	13420	0
439	20230602	140700	10885440	13420	13420	13420	13420	15
440	20230602	140600	10684140	13420	13420	13420	13420	0
441	20230602	140500	10684140	13420	13420	13420	13420	0
442	20230602	140400	10684140	13420	13420	13420	13420	0
443	20230602	140300	10684140	13420	13420	13420	13420	0
444	20230602	140200	10684140	13420	13420	13420	13420	0
445	20230602	140100	10684140	13420	13420	13420	13420	0
446	20230602	140000	10684140	13420	13420	13420	13420	0
447	20230602	135900	10684140	13420	13370	13420	13370	21
448	20230602	135800	10403320	13350	13350	13350	13350	8
449	20230602	135700	10296520	13350	13350	13350	13350	0
450	20230602	135600	10296520	13350	13350	13350	13350	0
451	20230602	135500	10296520	13350	13350	13350	13350	0
452	20230602	135400	10296520	13350	13350	13350	13350	100
453	20230602	135300	8961520	13420	13420	13420	13420	14
454	20230602	135200	8773640	13440	13440	13440	13440	0
455	20230602	135100	8773640	13440	13440	13440	13440	0
456	20230602	135000	8773640	13440	13440	13440	13440	0
457	20230602	134900	8773640	13440	13440	13440	13440	0
458	20230602	134800	8773640	13440	13440	13440	13440	0
459	20230602	134700	8773640	13440	13440	13440	13440	0
460	20230602	134600	8773640	13440	13440	13440	13440	0
461	20230602	134500	8773640	13440	13440	13440	13440	0
462	20230602	134400	8773640	13440	13440	13440	13440	0
463	20230602	134300	8773640	13440	13440	13440	13440	0
464	20230602	134200	8773640	13440	13440	13440	13440	0
465	20230602	134100	8773640	13440	13440	13440	13440	0
466	20230602	134000	8773640	13440	13440	13440	13440	0
467	20230602	133900	8773640	13440	13440	13440	13440	0
468	20230602	133800	8773640	13440	13440	13440	13440	0
469	20230602	133700	8773640	13440	13440	13440	13440	0
470	20230602	133600	8773640	13440	13440	13440	13440	0
471	20230602	133500	8773640	13440	13440	13440	13440	0
472	20230602	133400	8773640	13440	13440	13440	13440	0
473	20230602	133300	8773640	13440	13440	13440	13440	0
474	20230602	133200	8773640	13440	13440	13440	13440	0
475	20230602	133100	8773640	13440	13440	13440	13440	0
476	20230602	133000	8773640	13440	13440	13440	13440	0
477	20230602	132900	8773640	13440	13440	13440	13440	52
478	20230602	132800	8074760	13440	13440	13440	13440	0
479	20230602	132700	8074760	13440	13440	13440	13440	0
480	20230602	132600	8074760	13440	13440	13440	13440	0
481	20230602	132500	8074760	13440	13440	13440	13440	0
482	20230602	132400	8074760	13440	13440	13440	13440	0
483	20230602	132300	8074760	13440	13440	13440	13440	0
484	20230602	132200	8074760	13440	13440	13440	13440	0
485	20230602	132100	8074760	13440	13440	13440	13440	0
486	20230602	132000	8074760	13440	13440	13440	13440	0
487	20230602	131900	8074760	13440	13440	13440	13440	0
488	20230602	131800	8074760	13440	13440	13440	13440	0
489	20230602	131700	8074760	13440	13440	13440	13440	0
490	20230602	131600	8074760	13440	13320	13440	13320	101
491	20230602	131500	6729320	13440	13440	13440	13440	0
492	20230602	131400	6729320	13440	13440	13440	13440	0
493	20230602	131300	6729320	13440	13440	13440	13440	0
494	20230602	131200	6729320	13440	13440	13440	13440	1
495	20230602	131100	6715880	13310	13310	13310	13310	100
496	20230602	131000	5384880	13330	13340	13340	13330	300
497	20230602	130900	1384210	13440	13440	13440	13440	0
498	20230602	130800	1384210	13440	13440	13440	13440	0
499	20230602	130700	1384210	13440	13440	13440	13440	0
500	20230602	130600	1384210	13440	13440	13440	13440	0
501	20230602	130500	1384210	13440	13440	13440	13440	0
502	20230602	130400	1384210	13440	13440	13440	13440	0
503	20230602	130300	1384210	13440	13440	13440	13440	0
504	20230602	130200	1384210	13440	13440	13440	13440	5
505	20230602	130100	1317010	13430	13430	13430	13430	0
506	20230602	130000	1317010	13430	13430	13430	13430	0
507	20230602	125900	1317010	13430	13430	13430	13430	0
508	20230602	125800	1317010	13430	13430	13430	13430	0
509	20230602	125700	1317010	13430	13430	13430	13430	39
510	20230602	125600	793240	13430	13430	13430	13430	0
511	20230602	125500	793240	13430	13430	13430	13430	0
512	20230602	125400	793240	13430	13430	13430	13430	0
513	20230602	125300	793240	13430	13420	13430	13420	8
514	20230602	125200	685860	13420	13420	13420	13420	0
515	20230602	125100	685860	13420	13420	13420	13420	0
516	20230602	125000	685860	13420	13420	13420	13420	0
517	20230602	124900	685860	13420	13420	13420	13420	0
518	20230602	124800	685860	13420	13420	13420	13420	0
519	20230602	124700	685860	13420	13420	13420	13420	0
520	20230602	124600	685860	13420	13420	13420	13420	0
521	20230602	124500	685860	13420	13420	13420	13420	0
522	20230602	124400	685860	13420	13420	13420	13420	1
523	20230602	124300	672440	13450	13450	13450	13450	0
524	20230602	124200	672440	13450	13450	13450	13450	0
525	20230602	124100	672440	13450	13450	13450	13450	0
526	20230602	124000	672440	13450	13450	13450	13450	0
527	20230602	123900	672440	13450	13450	13450	13450	0
528	20230602	123800	672440	13450	13450	13450	13450	0
529	20230602	123700	672440	13450	13450	13450	13450	0
530	20230602	123600	672440	13450	13450	13450	13450	0
531	20230602	123500	672440	13450	13450	13450	13450	0
532	20230602	123400	672440	13450	13450	13450	13450	0
533	20230602	123300	672440	13450	13450	13450	13450	0
534	20230602	123200	672440	13450	13450	13450	13450	0
535	20230602	123100	672440	13450	13450	13450	13450	0
536	20230602	123000	672440	13450	13450	13450	13450	0
537	20230602	122900	672440	13450	13450	13450	13450	0
538	20230602	122800	672440	13450	13450	13450	13450	0
539	20230602	122700	672440	13450	13450	13450	13450	0
540	20230602	122600	672440	13450	13450	13450	13450	0
541	20230602	122500	672440	13450	13450	13450	13450	0
542	20230602	122400	672440	13450	13450	13450	13450	0
543	20230602	122300	672440	13450	13450	13450	13450	0
544	20230602	122200	672440	13450	13450	13450	13450	0
545	20230602	122100	672440	13450	13450	13450	13450	0
546	20230602	122000	672440	13450	13450	13450	13450	0
547	20230602	121900	672440	13450	13450	13450	13450	0
548	20230602	121800	672440	13450	13450	13450	13450	0
549	20230602	121700	672440	13450	13450	13450	13450	0
550	20230602	121600	672440	13450	13450	13450	13450	0
551	20230602	121500	672440	13450	13450	13450	13450	0
552	20230602	121400	672440	13450	13450	13450	13450	0
553	20230602	121300	672440	13450	13450	13450	13450	0
554	20230602	121200	672440	13450	13450	13450	13450	0
555	20230602	121100	672440	13450	13450	13450	13450	0
556	20230602	121000	672440	13450	13450	13450	13450	0
557	20230602	120900	672440	13450	13450	13450	13450	0
558	20230602	120800	672440	13450	13450	13450	13450	0
559	20230602	120700	672440	13450	13450	13450	13450	0
560	20230602	120600	672440	13450	13450	13450	13450	0
561	20230602	120500	672440	13450	13450	13450	13450	0
562	20230602	120400	672440	13450	13450	13450	13450	0
563	20230602	120300	672440	13450	13450	13450	13450	0
564	20230602	120200	672440	13450	13450	13450	13450	0
565	20230602	120100	672440	13450	13450	13450	13450	0
566	20230602	120000	672440	13450	13450	13450	13450	0
567	20230602	115900	672440	13450	13450	13450	13450	0
568	20230602	115800	672440	13450	13450	13450	13450	0
569	20230602	115700	672440	13450	13450	13450	13450	0
570	20230602	115600	672440	13450	13450	13450	13450	0
571	20230602	115500	672440	13450	13450	13450	13450	0
572	20230602	115400	672440	13450	13450	13450	13450	0
573	20230602	115300	672440	13450	13450	13450	13450	0
574	20230602	115200	672440	13450	13450	13450	13450	0
575	20230602	115100	672440	13450	13450	13450	13450	0
576	20230602	115000	672440	13450	13450	13450	13450	0
577	20230602	114900	672440	13450	13450	13450	13450	0
578	20230602	114800	672440	13450	13450	13450	13450	0
579	20230602	114700	672440	13450	13450	13450	13450	0
580	20230602	114600	672440	13450	13450	13450	13450	0
581	20230602	114500	672440	13450	13450	13450	13450	0
582	20230602	114400	672440	13450	13450	13450	13450	0
583	20230602	114300	672440	13450	13450	13450	13450	0
584	20230602	114200	672440	13450	13450	13450	13450	0
585	20230602	114100	672440	13450	13450	13450	13450	0
586	20230602	114000	672440	13450	13450	13450	13450	0
587	20230602	113900	672440	13450	13450	13450	13450	0
588	20230602	113800	672440	13450	13450	13450	13450	0
589	20230602	113700	672440	13450	13450	13450	13450	0
590	20230602	113600	672440	13450	13450	13450	13450	0
591	20230602	113500	672440	13450	13450	13450	13450	0
592	20230602	113400	672440	13450	13450	13450	13450	0
593	20230602	113300	672440	13450	13450	13450	13450	0
594	20230602	113200	672440	13450	13450	13450	13450	11
595	20230602	113100	524490	13450	13450	13450	13450	0
596	20230602	113000	524490	13450	13450	13450	13450	0
597	20230602	112900	524490	13450	13450	13450	13450	0
598	20230602	112800	524490	13450	13450	13450	13450	0
599	20230602	112700	524490	13450	13450	13450	13450	0
600	20230602	112600	524490	13450	13450	13450	13450	0
601	20230602	112500	524490	13450	13450	13450	13450	3
602	20230602	112400	484140	13450	13450	13450	13450	0
603	20230602	112300	484140	13450	13450	13450	13450	0
604	20230602	112200	484140	13450	13450	13450	13450	0
605	20230602	112100	484140	13450	13450	13450	13450	0
606	20230602	112000	484140	13450	13450	13450	13450	0
607	20230602	111900	484140	13450	13450	13450	13450	0
608	20230602	111800	484140	13450	13450	13450	13450	0
609	20230602	111700	484140	13450	13450	13450	13450	0
610	20230602	111600	484140	13450	13450	13450	13450	0
611	20230602	111500	484140	13450	13450	13450	13450	0
612	20230602	111400	484140	13450	13450	13450	13450	0
613	20230602	111300	484140	13450	13450	13450	13450	0
614	20230602	111200	484140	13450	13450	13450	13450	0
615	20230602	111100	484140	13450	13450	13450	13450	0
616	20230602	111000	484140	13450	13450	13450	13450	0
617	20230602	110900	484140	13450	13450	13450	13450	0
618	20230602	110800	484140	13450	13450	13450	13450	0
619	20230602	110700	484140	13450	13450	13450	13450	0
620	20230602	110600	484140	13450	13450	13450	13450	0
621	20230602	110500	484140	13450	13450	13450	13450	0
622	20230602	110400	484140	13450	13450	13450	13450	0
623	20230602	110300	484140	13450	13450	13450	13450	0
624	20230602	110200	484140	13450	13450	13450	13450	0
625	20230602	110100	484140	13450	13450	13450	13450	0
626	20230602	110000	484140	13450	13450	13450	13450	0
627	20230602	105900	484140	13450	13450	13450	13450	0
628	20230602	105800	484140	13450	13450	13450	13450	0
629	20230602	105700	484140	13450	13450	13450	13450	0
630	20230602	105600	484140	13450	13450	13450	13450	0
631	20230602	105500	484140	13450	13450	13450	13450	0
632	20230602	105400	484140	13450	13450	13450	13450	0
633	20230602	105300	484140	13450	13450	13450	13450	0
634	20230602	105200	484140	13450	13450	13450	13450	0
635	20230602	105100	484140	13450	13450	13450	13450	0
636	20230602	105000	484140	13450	13450	13450	13450	0
637	20230602	104900	484140	13450	13450	13450	13450	0
638	20230602	104800	484140	13450	13450	13450	13450	0
639	20230602	104700	484140	13450	13450	13450	13450	0
640	20230602	104600	484140	13450	13450	13450	13450	0
641	20230602	104500	484140	13450	13450	13450	13450	0
642	20230602	104400	484140	13450	13450	13450	13450	0
643	20230602	104300	484140	13450	13450	13450	13450	0
644	20230602	104200	484140	13450	13450	13450	13450	0
645	20230602	104100	484140	13450	13450	13450	13450	0
646	20230602	104000	484140	13450	13450	13450	13450	0
647	20230602	103900	484140	13450	13450	13450	13450	0
648	20230602	103800	484140	13450	13450	13450	13450	0
649	20230602	103700	484140	13450	13450	13450	13450	0
650	20230602	103600	484140	13450	13450	13450	13450	0
651	20230602	103500	484140	13450	13450	13450	13450	0
652	20230602	103400	484140	13450	13450	13450	13450	0
653	20230602	103300	484140	13450	13450	13450	13450	0
654	20230602	103200	484140	13450	13450	13450	13450	0
655	20230602	103100	484140	13450	13450	13450	13450	0
656	20230602	103000	484140	13450	13450	13450	13450	0
657	20230602	102900	484140	13450	13450	13450	13450	0
658	20230602	102800	484140	13450	13450	13450	13450	0
659	20230602	102700	484140	13450	13450	13450	13450	0
660	20230602	102600	484140	13450	13450	13450	13450	0
661	20230602	102500	484140	13450	13450	13450	13450	0
662	20230602	102400	484140	13450	13450	13450	13450	0
663	20230602	102300	484140	13450	13450	13450	13450	0
664	20230602	102200	484140	13450	13450	13450	13450	0
665	20230602	102100	484140	13450	13450	13450	13450	0
666	20230602	102000	484140	13450	13450	13450	13450	1
667	20230602	101900	470690	13450	13450	13450	13450	0
668	20230602	101800	470690	13450	13450	13450	13450	0
669	20230602	101700	470690	13450	13450	13450	13450	0
670	20230602	101600	470690	13450	13450	13450	13450	0
671	20230602	101500	470690	13450	13450	13450	13450	0
672	20230602	101400	470690	13450	13450	13450	13450	0
673	20230602	101300	470690	13450	13450	13450	13450	0
674	20230602	101200	470690	13450	13450	13450	13450	0
675	20230602	101100	470690	13450	13450	13450	13450	0
676	20230602	101000	470690	13450	13450	13450	13450	0
677	20230602	100900	470690	13450	13450	13450	13450	0
678	20230602	100800	470690	13450	13450	13450	13450	0
679	20230602	100700	470690	13450	13450	13450	13450	0
680	20230602	100600	470690	13450	13450	13450	13450	0
681	20230602	100500	470690	13450	13450	13450	13450	0
682	20230602	100400	470690	13450	13450	13450	13450	0
683	20230602	100300	470690	13450	13450	13450	13450	0
684	20230602	100200	470690	13450	13450	13450	13450	0
685	20230602	100100	470690	13450	13450	13450	13450	0
686	20230602	100000	470690	13450	13450	13450	13450	0
687	20230602	095900	470690	13450	13450	13450	13450	0
688	20230602	095800	470690	13450	13450	13450	13450	0
689	20230602	095700	470690	13450	13450	13450	13450	0
690	20230602	095600	470690	13450	13450	13450	13450	0
691	20230602	095500	470690	13450	13450	13450	13450	0
692	20230602	095400	470690	13450	13450	13450	13450	1
693	20230602	095300	457240	13460	13460	13460	13460	0
694	20230602	095200	457240	13460	13460	13460	13460	0
695	20230602	095100	457240	13460	13460	13460	13460	0
696	20230602	095000	457240	13460	13460	13460	13460	0
697	20230602	094900	457240	13460	13460	13460	13460	0
698	20230602	094800	457240	13460	13460	13460	13460	0
699	20230602	094700	457240	13460	13460	13460	13460	0
700	20230602	094600	457240	13460	13460	13460	13460	10
701	20230602	094500	322640	13470	13470	13470	13470	0
702	20230602	094400	322640	13470	13470	13470	13470	0
703	20230602	094300	322640	13470	13470	13470	13470	0
704	20230602	094200	322640	13470	13470	13470	13470	0
705	20230602	094100	322640	13470	13470	13470	13470	0
706	20230602	094000	322640	13470	13470	13470	13470	10
707	20230602	093900	187940	13470	13470	13470	13470	0
708	20230602	093800	187940	13470	13470	13470	13470	0
709	20230602	093700	187940	13470	13470	13470	13470	0
710	20230602	093600	187940	13470	13470	13470	13470	0
711	20230602	093500	187940	13470	13470	13470	13470	0
712	20230602	093400	187940	13470	13470	13470	13470	0
713	20230602	093300	187940	13470	13470	13470	13470	0
714	20230602	093200	187940	13470	13470	13470	13470	0
715	20230602	093100	187940	13470	13470	13470	13470	0
716	20230602	093000	187940	13470	13470	13470	13470	0
717	20230602	092900	187940	13470	13470	13470	13470	1
718	20230602	092800	174470	13490	13490	13490	13490	0
719	20230602	092700	174470	13490	13490	13490	13490	0
720	20230602	092600	174470	13490	13490	13490	13490	0
721	20230602	092500	174470	13490	13490	13490	13490	0
722	20230602	092400	174470	13490	13490	13490	13490	0
723	20230602	092300	174470	13490	13490	13490	13490	0
724	20230602	092200	174470	13490	13490	13490	13490	0
725	20230602	092100	174470	13490	13490	13490	13490	0
726	20230602	092000	174470	13490	13490	13490	13490	0
727	20230602	091900	174470	13490	13490	13490	13490	0
728	20230602	091800	174470	13490	13490	13490	13490	0
729	20230602	091700	174470	13490	13490	13490	13490	2
730	20230602	091600	147490	13400	13400	13400	13400	1
731	20230602	091500	134090	13400	13400	13400	13400	0
732	20230602	091400	134090	13400	13400	13400	13400	0
733	20230602	091300	134090	13400	13400	13400	13400	0
734	20230602	091200	134090	13400	13400	13400	13400	0
735	20230602	091100	134090	13400	13400	13400	13400	9
736	20230602	091000	13490	13490	13490	13490	13490	0
737	20230602	090900	13490	13490	13490	13490	13490	0
738	20230602	090800	13490	13490	13490	13490	13490	0
739	20230602	090700	13490	13490	13490	13490	13490	0
740	20230602	090600	13490	13490	13490	13490	13490	0
741	20230602	090500	13490	13490	13490	13490	13490	0
742	20230602	090400	13490	13490	13490	13490	13490	0
743	20230602	090300	13490	13490	13490	13490	13490	0
744	20230602	090200	13490	13490	13490	13490	13490	0
745	20230602	090100	13490	13490	13490	13490	13490	1
746	20230602	090000	0	13330	13330	13330	13330	0