KissMeData/018120/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212600	21398130	16810	16810	16810	16810	14
3	20230601	212500	21398130	16810	16810	16810	16810	0
4	20230601	212400	21398130	16810	16810	16810	16810	0
5	20230601	212300	21398130	16810	16810	16810	16810	0
6	20230601	212200	21398130	16810	16810	16810	16810	0
7	20230601	212100	21398130	16810	16810	16810	16810	0
8	20230601	212000	21398130	16810	16810	16810	16810	0
9	20230601	211900	21398130	16810	16810	16810	16810	0
10	20230601	211800	21398130	16810	16810	16810	16810	0
11	20230601	211700	21398130	16810	16810	16810	16810	0
12	20230601	211600	21398130	16810	16810	16810	16810	0
13	20230601	211500	21398130	16810	16810	16810	16810	0
14	20230601	211400	21398130	16810	16810	16810	16810	0
15	20230601	211300	21398130	16810	16810	16810	16810	0
16	20230601	211200	21398130	16810	16810	16810	16810	0
17	20230601	211100	21398130	16810	16810	16810	16810	0
18	20230601	211000	21398130	16810	16810	16810	16810	0
19	20230601	210900	21398130	16810	16810	16810	16810	0
20	20230601	210800	21398130	16810	16810	16810	16810	0
21	20230601	210700	21398130	16810	16810	16810	16810	0
22	20230601	210600	21398130	16810	16810	16810	16810	0
23	20230601	210500	21398130	16810	16810	16810	16810	0
24	20230601	210400	21398130	16810	16810	16810	16810	0
25	20230601	210300	21398130	16810	16810	16810	16810	0
26	20230601	210200	21398130	16810	16810	16810	16810	0
27	20230601	210100	21398130	16810	16810	16810	16810	0
28	20230601	210000	21398130	16810	16810	16810	16810	0
29	20230601	205900	21398130	16810	16810	16810	16810	0
30	20230601	205800	21398130	16810	16810	16810	16810	0
31	20230601	205700	21398130	16810	16810	16810	16810	0
32	20230601	205600	21398130	16810	16810	16810	16810	14
33	20230601	205500	21398130	16810	16810	16810	16810	0
34	20230601	205400	21398130	16810	16810	16810	16810	0
35	20230601	205300	21398130	16810	16810	16810	16810	0
36	20230601	205200	21398130	16810	16810	16810	16810	0
37	20230601	205100	21398130	16810	16810	16810	16810	0
38	20230601	205000	21398130	16810	16810	16810	16810	0
39	20230601	204900	21398130	16810	16810	16810	16810	0
40	20230601	204800	21398130	16810	16810	16810	16810	0
41	20230601	204700	21398130	16810	16810	16810	16810	0
42	20230601	204600	21398130	16810	16810	16810	16810	0
43	20230601	204500	21398130	16810	16810	16810	16810	0
44	20230601	204400	21398130	16810	16810	16810	16810	0
45	20230601	204300	21398130	16810	16810	16810	16810	0
46	20230601	204200	21398130	16810	16810	16810	16810	0
47	20230601	204100	21398130	16810	16810	16810	16810	0
48	20230601	204000	21398130	16810	16810	16810	16810	0
49	20230601	203900	21398130	16810	16810	16810	16810	0
50	20230601	203800	21398130	16810	16810	16810	16810	0
51	20230601	203700	21398130	16810	16810	16810	16810	0
52	20230601	203600	21398130	16810	16810	16810	16810	0
53	20230601	203500	21398130	16810	16810	16810	16810	0
54	20230601	203400	21398130	16810	16810	16810	16810	0
55	20230601	203300	21398130	16810	16810	16810	16810	0
56	20230601	203200	21398130	16810	16810	16810	16810	0
57	20230601	203100	21398130	16810	16810	16810	16810	0
58	20230601	203000	21398130	16810	16810	16810	16810	0
59	20230601	202900	21398130	16810	16810	16810	16810	0
60	20230601	202800	21398130	16810	16810	16810	16810	0
61	20230601	202700	21398130	16810	16810	16810	16810	0
62	20230601	202600	21398130	16810	16810	16810	16810	14
63	20230601	202500	21398130	16810	16810	16810	16810	0
64	20230601	202400	21398130	16810	16810	16810	16810	0
65	20230601	202300	21398130	16810	16810	16810	16810	0
66	20230601	202200	21398130	16810	16810	16810	16810	0
67	20230601	202100	21398130	16810	16810	16810	16810	0
68	20230601	202000	21398130	16810	16810	16810	16810	0
69	20230601	201900	21398130	16810	16810	16810	16810	0
70	20230601	201800	21398130	16810	16810	16810	16810	0
71	20230601	201700	21398130	16810	16810	16810	16810	0
72	20230601	201600	21398130	16810	16810	16810	16810	0
73	20230601	201500	21398130	16810	16810	16810	16810	0
74	20230601	201400	21398130	16810	16810	16810	16810	0
75	20230601	201300	21398130	16810	16810	16810	16810	0
76	20230601	201200	21398130	16810	16810	16810	16810	0
77	20230601	201100	21398130	16810	16810	16810	16810	0
78	20230601	201000	21398130	16810	16810	16810	16810	0
79	20230601	200900	21398130	16810	16810	16810	16810	0
80	20230601	200800	21398130	16810	16810	16810	16810	0
81	20230601	200700	21398130	16810	16810	16810	16810	0
82	20230601	200600	21398130	16810	16810	16810	16810	0
83	20230601	200500	21398130	16810	16810	16810	16810	0
84	20230601	200400	21398130	16810	16810	16810	16810	0
85	20230601	200300	21398130	16810	16810	16810	16810	0
86	20230601	200200	21398130	16810	16810	16810	16810	0
87	20230601	200100	21398130	16810	16810	16810	16810	0
88	20230601	200000	21398130	16810	16810	16810	16810	0
89	20230601	195900	21398130	16810	16810	16810	16810	0
90	20230601	195800	21398130	16810	16810	16810	16810	0
91	20230601	195700	21398130	16810	16810	16810	16810	0
92	20230601	195600	21398130	16810	16810	16810	16810	14
93	20230601	195500	21398130	16810	16810	16810	16810	0
94	20230601	195400	21398130	16810	16810	16810	16810	0
95	20230601	195300	21398130	16810	16810	16810	16810	0
96	20230601	195200	21398130	16810	16810	16810	16810	0
97	20230601	195100	21398130	16810	16810	16810	16810	0
98	20230601	195000	21398130	16810	16810	16810	16810	0
99	20230601	194900	21398130	16810	16810	16810	16810	0
100	20230601	194800	21398130	16810	16810	16810	16810	0
101	20230601	194700	21398130	16810	16810	16810	16810	0
102	20230601	194600	21398130	16810	16810	16810	16810	0
103	20230601	194500	21398130	16810	16810	16810	16810	0
104	20230601	194400	21398130	16810	16810	16810	16810	0
105	20230601	194300	21398130	16810	16810	16810	16810	0
106	20230601	194200	21398130	16810	16810	16810	16810	0
107	20230601	194100	21398130	16810	16810	16810	16810	0
108	20230601	194000	21398130	16810	16810	16810	16810	0
109	20230601	193900	21398130	16810	16810	16810	16810	0
110	20230601	193800	21398130	16810	16810	16810	16810	0
111	20230601	193700	21398130	16810	16810	16810	16810	0
112	20230601	193600	21398130	16810	16810	16810	16810	0
113	20230601	193500	21398130	16810	16810	16810	16810	0
114	20230601	193400	21398130	16810	16810	16810	16810	0
115	20230601	193300	21398130	16810	16810	16810	16810	0
116	20230601	193200	21398130	16810	16810	16810	16810	0
117	20230601	193100	21398130	16810	16810	16810	16810	0
118	20230601	193000	21398130	16810	16810	16810	16810	0
119	20230601	192900	21398130	16810	16810	16810	16810	0
120	20230601	192800	21398130	16810	16810	16810	16810	0
121	20230601	192700	21398130	16810	16810	16810	16810	0
122	20230601	192600	21398130	16810	16810	16810	16810	14
123	20230601	192500	21398130	16810	16810	16810	16810	0
124	20230601	192400	21398130	16810	16810	16810	16810	0
125	20230601	192300	21398130	16810	16810	16810	16810	0
126	20230601	192200	21398130	16810	16810	16810	16810	0
127	20230601	192100	21398130	16810	16810	16810	16810	0
128	20230601	192000	21398130	16810	16810	16810	16810	0
129	20230601	191900	21398130	16810	16810	16810	16810	0
130	20230601	191800	21398130	16810	16810	16810	16810	0
131	20230601	191700	21398130	16810	16810	16810	16810	0
132	20230601	191600	21398130	16810	16810	16810	16810	0
133	20230601	191500	21398130	16810	16810	16810	16810	0
134	20230601	191400	21398130	16810	16810	16810	16810	0
135	20230601	191300	21398130	16810	16810	16810	16810	0
136	20230601	191200	21398130	16810	16810	16810	16810	0
137	20230601	191100	21398130	16810	16810	16810	16810	0
138	20230601	191000	21398130	16810	16810	16810	16810	0
139	20230601	190900	21398130	16810	16810	16810	16810	0
140	20230601	190800	21398130	16810	16810	16810	16810	0
141	20230601	190700	21398130	16810	16810	16810	16810	0
142	20230601	190600	21398130	16810	16810	16810	16810	0
143	20230601	190500	21398130	16810	16810	16810	16810	0
144	20230601	190400	21398130	16810	16810	16810	16810	0
145	20230601	190300	21398130	16810	16810	16810	16810	0
146	20230601	190200	21398130	16810	16810	16810	16810	0
147	20230601	190100	21398130	16810	16810	16810	16810	0
148	20230601	190000	21398130	16810	16810	16810	16810	0
149	20230601	185900	21398130	16810	16810	16810	16810	0
150	20230601	185800	21398130	16810	16810	16810	16810	0
151	20230601	185700	21398130	16810	16810	16810	16810	0
152	20230601	185600	21398130	16810	16810	16810	16810	14
153	20230601	185500	21398130	16810	16810	16810	16810	0
154	20230601	185400	21398130	16810	16810	16810	16810	0
155	20230601	185300	21398130	16810	16810	16810	16810	0
156	20230601	185200	21398130	16810	16810	16810	16810	0
157	20230601	185100	21398130	16810	16810	16810	16810	0
158	20230601	185000	21398130	16810	16810	16810	16810	0
159	20230601	184900	21398130	16810	16810	16810	16810	0
160	20230601	184800	21398130	16810	16810	16810	16810	0
161	20230601	184700	21398130	16810	16810	16810	16810	0
162	20230601	184600	21398130	16810	16810	16810	16810	0
163	20230601	184500	21398130	16810	16810	16810	16810	0
164	20230601	184400	21398130	16810	16810	16810	16810	0
165	20230601	184300	21398130	16810	16810	16810	16810	0
166	20230601	184200	21398130	16810	16810	16810	16810	0
167	20230601	184100	21398130	16810	16810	16810	16810	0
168	20230601	184000	21398130	16810	16810	16810	16810	0
169	20230601	183900	21398130	16810	16810	16810	16810	0
170	20230601	183800	21398130	16810	16810	16810	16810	0
171	20230601	183700	21398130	16810	16810	16810	16810	0
172	20230601	183600	21398130	16810	16810	16810	16810	0
173	20230601	183500	21398130	16810	16810	16810	16810	0
174	20230601	183400	21398130	16810	16810	16810	16810	0
175	20230601	183300	21398130	16810	16810	16810	16810	0
176	20230601	183200	21398130	16810	16810	16810	16810	0
177	20230601	183100	21398130	16810	16810	16810	16810	0
178	20230601	183000	21398130	16810	16810	16810	16810	0
179	20230601	182900	21398130	16810	16810	16810	16810	0
180	20230601	182800	21398130	16810	16810	16810	16810	0
181	20230601	182700	21398130	16810	16810	16810	16810	0
182	20230601	182600	21398130	16810	16810	16810	16810	14
183	20230601	182500	21398130	16810	16810	16810	16810	0
184	20230601	182400	21398130	16810	16810	16810	16810	0
185	20230601	182300	21398130	16810	16810	16810	16810	0
186	20230601	182200	21398130	16810	16810	16810	16810	0
187	20230601	182100	21398130	16810	16810	16810	16810	0
188	20230601	182000	21398130	16810	16810	16810	16810	0
189	20230601	181900	21398130	16810	16810	16810	16810	0
190	20230601	181800	21398130	16810	16810	16810	16810	0
191	20230601	181700	21398130	16810	16810	16810	16810	0
192	20230601	181600	21398130	16810	16810	16810	16810	0
193	20230601	181500	21398130	16810	16810	16810	16810	0
194	20230601	181400	21398130	16810	16810	16810	16810	0
195	20230601	181300	21398130	16810	16810	16810	16810	0
196	20230601	181200	21398130	16810	16810	16810	16810	0
197	20230601	181100	21398130	16810	16810	16810	16810	0
198	20230601	181000	21398130	16810	16810	16810	16810	0
199	20230601	180900	21398130	16810	16810	16810	16810	0
200	20230601	180800	21398130	16810	16810	16810	16810	0
201	20230601	180700	21398130	16810	16810	16810	16810	0
202	20230601	180600	21398130	16810	16810	16810	16810	0
203	20230601	180500	21398130	16810	16810	16810	16810	0
204	20230601	180400	21398130	16810	16810	16810	16810	0
205	20230601	180300	21398130	16810	16810	16810	16810	0
206	20230601	180200	21398130	16810	16810	16810	16810	0
207	20230601	180100	21398130	16810	16810	16810	16810	0
208	20230601	180000	21398130	16810	16810	16810	16810	0
209	20230601	175900	21398130	16810	16810	16810	16810	0
210	20230601	175800	21398130	16810	16810	16810	16810	0
211	20230601	175700	21398130	16810	16810	16810	16810	0
212	20230601	175600	21398130	16810	16810	16810	16810	14
213	20230601	175500	21398130	16810	16810	16810	16810	0
214	20230601	175400	21398130	16810	16810	16810	16810	0
215	20230601	175300	21398130	16810	16810	16810	16810	0
216	20230601	175200	21398130	16810	16810	16810	16810	0
217	20230601	175100	21398130	16810	16810	16810	16810	0
218	20230601	175000	21398130	16810	16810	16810	16810	0
219	20230601	174900	21398130	16810	16810	16810	16810	0
220	20230601	174800	21398130	16810	16810	16810	16810	0
221	20230601	174700	21398130	16810	16810	16810	16810	0
222	20230601	174600	21398130	16810	16810	16810	16810	0
223	20230601	174500	21398130	16810	16810	16810	16810	0
224	20230601	174400	21398130	16810	16810	16810	16810	0
225	20230601	174300	21398130	16810	16810	16810	16810	0
226	20230601	174200	21398130	16810	16810	16810	16810	0
227	20230601	174100	21398130	16810	16810	16810	16810	0
228	20230601	174000	21398130	16810	16810	16810	16810	0
229	20230601	173900	21398130	16810	16810	16810	16810	0
230	20230601	173800	21398130	16810	16810	16810	16810	0
231	20230601	173700	21398130	16810	16810	16810	16810	0
232	20230601	173600	21398130	16810	16810	16810	16810	0
233	20230601	173500	21398130	16810	16810	16810	16810	0
234	20230601	173400	21398130	16810	16810	16810	16810	0
235	20230601	173300	21398130	16810	16810	16810	16810	0
236	20230601	173200	21398130	16810	16810	16810	16810	0
237	20230601	173100	21398130	16810	16810	16810	16810	0
238	20230601	173000	21398130	16810	16810	16810	16810	0
239	20230601	172900	21398130	16810	16810	16810	16810	0
240	20230601	172800	21398130	16810	16810	16810	16810	0
241	20230601	172700	21398130	16810	16810	16810	16810	0
242	20230601	172600	21398130	16810	16810	16810	16810	14
243	20230601	172500	21398130	16810	16810	16810	16810	0
244	20230601	172400	21398130	16810	16810	16810	16810	0
245	20230601	172300	21398130	16810	16810	16810	16810	0
246	20230601	172200	21398130	16810	16810	16810	16810	0
247	20230601	172100	21398130	16810	16810	16810	16810	0
248	20230601	172000	21398130	16810	16810	16810	16810	0
249	20230601	171900	21398130	16810	16810	16810	16810	0
250	20230601	171800	21398130	16810	16810	16810	16810	0
251	20230601	171700	21398130	16810	16810	16810	16810	0
252	20230601	171600	21398130	16810	16810	16810	16810	0
253	20230601	171500	21398130	16810	16810	16810	16810	0
254	20230601	171400	21398130	16810	16810	16810	16810	0
255	20230601	171300	21398130	16810	16810	16810	16810	0
256	20230601	171200	21398130	16810	16810	16810	16810	0
257	20230601	171100	21398130	16810	16810	16810	16810	0
258	20230601	171000	21398130	16810	16810	16810	16810	0
259	20230601	170900	21398130	16810	16810	16810	16810	0
260	20230601	170800	21398130	16810	16810	16810	16810	0
261	20230601	170700	21398130	16810	16810	16810	16810	0
262	20230601	170600	21398130	16810	16810	16810	16810	0
263	20230601	170500	21398130	16810	16810	16810	16810	0
264	20230601	170400	21398130	16810	16810	16810	16810	0
265	20230601	170300	21398130	16810	16810	16810	16810	0
266	20230601	170200	21398130	16810	16810	16810	16810	0
267	20230601	170100	21398130	16810	16810	16810	16810	0
268	20230601	170000	21398130	16810	16810	16810	16810	0
269	20230601	165900	21398130	16810	16810	16810	16810	0
270	20230601	165800	21398130	16810	16810	16810	16810	0
271	20230601	165700	21398130	16810	16810	16810	16810	0
272	20230601	165600	21398130	16810	16810	16810	16810	14
273	20230601	165500	21398130	16810	16810	16810	16810	0
274	20230601	165400	21398130	16810	16810	16810	16810	0
275	20230601	165300	21398130	16810	16810	16810	16810	0
276	20230601	165200	21398130	16810	16810	16810	16810	0
277	20230601	165100	21398130	16810	16810	16810	16810	0
278	20230601	165000	21398130	16810	16810	16810	16810	0
279	20230601	164900	21398130	16810	16810	16810	16810	0
280	20230601	164800	21398130	16810	16810	16810	16810	0
281	20230601	164700	21398130	16810	16810	16810	16810	0
282	20230601	164600	21398130	16810	16810	16810	16810	0
283	20230601	164500	21398130	16810	16810	16810	16810	0
284	20230601	164400	21398130	16810	16810	16810	16810	0
285	20230601	164300	21398130	16810	16810	16810	16810	0
286	20230601	164200	21398130	16810	16810	16810	16810	0
287	20230601	164100	21398130	16810	16810	16810	16810	0
288	20230601	164000	21398130	16810	16810	16810	16810	0
289	20230601	163900	21398130	16810	16810	16810	16810	0
290	20230601	163800	21398130	16810	16810	16810	16810	0
291	20230601	163700	21398130	16810	16810	16810	16810	0
292	20230601	163600	21398130	16810	16810	16810	16810	0
293	20230601	163500	21398130	16810	16810	16810	16810	0
294	20230601	163400	21398130	16810	16810	16810	16810	0
295	20230601	163300	21398130	16810	16810	16810	16810	0
296	20230601	163200	21398130	16810	16810	16810	16810	0
297	20230601	163100	21398130	16810	16810	16810	16810	0
298	20230601	163000	21398130	16810	16810	16810	16810	0
299	20230601	162900	21398130	16810	16810	16810	16810	0
300	20230601	162800	21398130	16810	16810	16810	16810	0
301	20230601	162700	21398130	16810	16810	16810	16810	0
302	20230601	162600	21398130	16810	16810	16810	16810	14
303	20230601	162500	21398130	16810	16810	16810	16810	0
304	20230601	162400	21398130	16810	16810	16810	16810	0
305	20230601	162300	21398130	16810	16810	16810	16810	0
306	20230601	162200	21398130	16810	16810	16810	16810	0
307	20230601	162100	21398130	16810	16810	16810	16810	0
308	20230601	162000	21398130	16810	16810	16810	16810	0
309	20230601	161900	21398130	16810	16810	16810	16810	0
310	20230601	161800	21398130	16810	16810	16810	16810	0
311	20230601	161700	21398130	16810	16810	16810	16810	0
312	20230601	161600	21398130	16810	16810	16810	16810	0
313	20230601	161500	21398130	16810	16810	16810	16810	0
314	20230601	161400	21398130	16810	16810	16810	16810	0
315	20230601	161300	21398130	16810	16810	16810	16810	0
316	20230601	161200	21398130	16810	16810	16810	16810	0
317	20230601	161100	21398130	16810	16810	16810	16810	0
318	20230601	161000	21398130	16810	16810	16810	16810	0
319	20230601	160900	21398130	16810	16810	16810	16810	0
320	20230601	160800	21398130	16810	16810	16810	16810	0
321	20230601	160700	21398130	16810	16810	16810	16810	0
322	20230601	160600	21398130	16810	16810	16810	16810	0
323	20230601	160500	21398130	16810	16810	16810	16810	0
324	20230601	160400	21398130	16810	16810	16810	16810	0
325	20230601	160300	21398130	16810	16810	16810	16810	0
326	20230601	160200	21398130	16810	16810	16810	16810	0
327	20230601	160100	21398130	16810	16810	16810	16810	0
328	20230601	160000	21398130	16810	16810	16810	16810	0
329	20230601	155900	21398130	16810	16810	16810	16810	0
330	20230601	155800	21398130	16810	16810	16810	16810	0
331	20230601	155700	21398130	16810	16810	16810	16810	0
332	20230601	155600	21398130	16810	16810	16810	16810	14
333	20230601	155500	21398130	16810	16810	16810	16810	0
334	20230601	155400	21398130	16810	16810	16810	16810	0
335	20230601	155300	21398130	16810	16810	16810	16810	0
336	20230601	155200	21398130	16810	16810	16810	16810	0
337	20230601	155100	21398130	16810	16810	16810	16810	0
338	20230601	155000	21398130	16810	16810	16810	16810	0
339	20230601	154900	21398130	16810	16810	16810	16810	0
340	20230601	154800	21398130	16810	16810	16810	16810	0
341	20230601	154700	21398130	16810	16810	16810	16810	0
342	20230601	154600	21398130	16810	16810	16810	16810	0
343	20230601	154500	21398130	16810	16810	16810	16810	0
344	20230601	154400	21398130	16810	16810	16810	16810	0
345	20230601	154300	21398130	16810	16810	16810	16810	0
346	20230601	154200	21398130	16810	16810	16810	16810	0
347	20230601	154100	21398130	16810	16810	16810	16810	0
348	20230601	154000	21398130	16810	16810	16810	16810	0
349	20230601	153900	21398130	16810	16810	16810	16810	0
350	20230601	153800	21398130	16810	16810	16810	16810	0
351	20230601	153700	21398130	16810	16810	16810	16810	0
352	20230601	153600	21398130	16810	16810	16810	16810	0
353	20230601	153500	21398130	16810	16810	16810	16810	0
354	20230601	153400	21398130	16810	16810	16810	16810	0
355	20230601	153300	21398130	16810	16810	16810	16810	0
356	20230601	153200	21398130	16810	16810	16810	16810	0
357	20230601	153100	21398130	16810	16810	16810	16810	0
358	20230601	153000	21398130	16810	16810	16810	16810	14
359	20230601	152900	21162790	16810	16810	16810	16810	0
360	20230601	152800	21162790	16810	16810	16810	16810	0
361	20230601	152700	21162790	16810	16810	16810	16810	0
362	20230601	152600	21162790	16810	16810	16810	16810	0
363	20230601	152500	21162790	16810	16810	16810	16810	0
364	20230601	152400	21162790	16810	16810	16810	16810	0
365	20230601	152300	21162790	16810	16810	16810	16810	0
366	20230601	152200	21162790	16810	16810	16810	16810	0
367	20230601	152100	21162790	16810	16810	16810	16810	0
368	20230601	152000	21162790	16810	16810	16810	16810	0
369	20230601	151900	21162790	16810	16810	16810	16810	22
370	20230601	151800	20792970	16810	16810	16810	16810	0
371	20230601	151700	20792970	16810	16810	16810	16810	0
372	20230601	151600	20792970	16810	16810	16810	16810	0
373	20230601	151500	20792970	16810	16810	16810	16810	0
374	20230601	151400	20792970	16810	16810	16810	16810	0
375	20230601	151300	20792970	16810	16810	16810	16810	0
376	20230601	151200	20792970	16810	16810	16810	16810	0
377	20230601	151100	20792970	16810	16810	16810	16810	0
378	20230601	151000	20792970	16810	16810	16810	16810	0
379	20230601	150900	20792970	16810	16810	16810	16810	0
380	20230601	150800	20792970	16810	16810	16810	16810	1
381	20230601	150700	20776160	16810	16810	16810	16810	0
382	20230601	150600	20776160	16810	16810	16810	16810	0
383	20230601	150500	20776160	16810	16810	16810	16810	0
384	20230601	150400	20776160	16810	16810	16810	16810	1
385	20230601	150300	20759350	16810	16810	16810	16810	0
386	20230601	150200	20759350	16810	16810	16810	16810	0
387	20230601	150100	20759350	16810	16810	16810	16810	0
388	20230601	150000	20759350	16810	16810	16810	16810	0
389	20230601	145900	20759350	16810	16810	16810	16810	0
390	20230601	145800	20759350	16810	16810	16810	16810	1
391	20230601	145700	20742540	16800	16800	16800	16800	0
392	20230601	145600	20742540	16800	16800	16800	16800	0
393	20230601	145500	20742540	16800	16800	16800	16800	0
394	20230601	145400	20742540	16800	16800	16800	16800	0
395	20230601	145300	20742540	16800	16800	16800	16800	0
396	20230601	145200	20742540	16800	16800	16800	16800	0
397	20230601	145100	20742540	16800	16800	16800	16800	0
398	20230601	145000	20742540	16800	16800	16800	16800	0
399	20230601	144900	20742540	16800	16800	16800	16800	0
400	20230601	144800	20742540	16800	16800	16800	16800	0
401	20230601	144700	20742540	16800	16800	16800	16800	0
402	20230601	144600	20742540	16800	16800	16800	16800	0
403	20230601	144500	20742540	16800	16800	16800	16800	170
404	20230601	144400	17886540	16800	16800	16800	16800	0
405	20230601	144300	17886540	16800	16800	16800	16800	0
406	20230601	144200	17886540	16800	16800	16800	16800	0
407	20230601	144100	17886540	16800	16800	16800	16800	0
408	20230601	144000	17886540	16800	16800	16800	16800	0
409	20230601	143900	17886540	16800	16800	16800	16800	0
410	20230601	143800	17886540	16800	16800	16800	16800	0
411	20230601	143700	17886540	16800	16800	16800	16800	0
412	20230601	143600	17886540	16800	16800	16800	16800	0
413	20230601	143500	17886540	16800	16800	16800	16800	0
414	20230601	143400	17886540	16800	16800	16800	16800	0
415	20230601	143300	17886540	16800	16800	16800	16800	0
416	20230601	143200	17886540	16800	16800	16800	16800	0
417	20230601	143100	17886540	16800	16800	16800	16800	0
418	20230601	143000	17886540	16800	16800	16800	16800	0
419	20230601	142900	17886540	16800	16800	16800	16800	0
420	20230601	142800	17886540	16800	16800	16800	16800	0
421	20230601	142700	17886540	16800	16800	16800	16800	0
422	20230601	142600	17886540	16800	16800	16800	16800	0
423	20230601	142500	17886540	16800	16800	16800	16800	0
424	20230601	142400	17886540	16800	16800	16800	16800	0
425	20230601	142300	17886540	16800	16800	16800	16800	0
426	20230601	142200	17886540	16800	16800	16800	16800	0
427	20230601	142100	17886540	16800	16800	16800	16800	0
428	20230601	142000	17886540	16800	16800	16800	16800	0
429	20230601	141900	17886540	16800	16800	16800	16800	0
430	20230601	141800	17886540	16800	16800	16800	16800	1
431	20230601	141700	17869740	16810	16810	16810	16810	0
432	20230601	141600	17869740	16810	16810	16810	16810	0
433	20230601	141500	17869740	16810	16810	16810	16810	50
434	20230601	141400	17029240	16810	16810	16810	16810	0
435	20230601	141300	17029240	16810	16810	16810	16810	0
436	20230601	141200	17029240	16810	16810	16810	16810	0
437	20230601	141100	17029240	16810	16810	16810	16810	0
438	20230601	141000	17029240	16810	16810	16810	16810	0
439	20230601	140900	17029240	16810	16810	16810	16810	0
440	20230601	140800	17029240	16810	16810	16810	16810	0
441	20230601	140700	17029240	16810	16810	16810	16810	0
442	20230601	140600	17029240	16810	16810	16810	16810	136
443	20230601	140500	14743080	16810	16810	16810	16810	0
444	20230601	140400	14743080	16810	16810	16810	16810	1
445	20230601	140300	14726270	16810	16810	16810	16810	0
446	20230601	140200	14726270	16810	16810	16810	16810	0
447	20230601	140100	14726270	16810	16810	16810	16810	2
448	20230601	140000	14692650	16810	16810	16810	16810	0
449	20230601	135900	14692650	16810	16810	16810	16810	0
450	20230601	135800	14692650	16810	16810	16810	16810	0
451	20230601	135700	14692650	16810	16810	16810	16810	0
452	20230601	135600	14692650	16810	16810	16810	16810	0
453	20230601	135500	14692650	16810	16810	16810	16810	0
454	20230601	135400	14692650	16810	16810	16810	16810	0
455	20230601	135300	14692650	16810	16810	16810	16810	1
456	20230601	135200	14675840	16810	16810	16810	16810	0
457	20230601	135100	14675840	16810	16810	16810	16810	0
458	20230601	135000	14675840	16810	16810	16810	16810	0
459	20230601	134900	14675840	16810	16810	16810	16810	0
460	20230601	134800	14675840	16810	16810	16810	16810	0
461	20230601	134700	14675840	16810	16810	16810	16810	0
462	20230601	134600	14675840	16810	16810	16810	16810	0
463	20230601	134500	14675840	16810	16810	16810	16810	0
464	20230601	134400	14675840	16810	16810	16810	16810	0
465	20230601	134300	14675840	16810	16810	16810	16810	0
466	20230601	134200	14675840	16810	16810	16810	16810	0
467	20230601	134100	14675840	16810	16810	16810	16810	0
468	20230601	134000	14675840	16810	16810	16810	16810	0
469	20230601	133900	14675840	16810	16810	16810	16810	0
470	20230601	133800	14675840	16810	16810	16810	16810	0
471	20230601	133700	14675840	16810	16810	16810	16810	0
472	20230601	133600	14675840	16810	16810	16810	16810	0
473	20230601	133500	14675840	16810	16810	16810	16810	0
474	20230601	133400	14675840	16810	16810	16810	16810	0
475	20230601	133300	14675840	16810	16810	16810	16810	0
476	20230601	133200	14675840	16810	16810	16810	16810	0
477	20230601	133100	14675840	16810	16810	16810	16810	0
478	20230601	133000	14675840	16810	16810	16810	16810	0
479	20230601	132900	14675840	16810	16810	16810	16810	0
480	20230601	132800	14675840	16810	16810	16810	16810	0
481	20230601	132700	14675840	16810	16810	16810	16810	0
482	20230601	132600	14675840	16810	16810	16810	16810	0
483	20230601	132500	14675840	16810	16810	16810	16810	0
484	20230601	132400	14675840	16810	16810	16810	16810	3
485	20230601	132300	14625410	16810	16810	16810	16810	0
486	20230601	132200	14625410	16810	16810	16810	16810	0
487	20230601	132100	14625410	16810	16810	16810	16810	1
488	20230601	132000	14608600	16810	16800	16810	16800	9
489	20230601	131900	14457350	16810	16800	16810	16800	34
490	20230601	131800	13886080	16800	16800	16800	16800	2
491	20230601	131700	13852480	16810	16810	16810	16810	0
492	20230601	131600	13852480	16810	16810	16810	16810	0
493	20230601	131500	13852480	16810	16810	16810	16810	0
494	20230601	131400	13852480	16810	16810	16810	16810	0
495	20230601	131300	13852480	16810	16810	16810	16810	0
496	20230601	131200	13852480	16810	16810	16810	16810	0
497	20230601	131100	13852480	16810	16810	16810	16810	3
498	20230601	131000	13802050	16810	16810	16810	16810	0
499	20230601	130900	13802050	16810	16810	16810	16810	8
500	20230601	130800	13667570	16830	16830	16830	16830	0
501	20230601	130700	13667570	16830	16830	16830	16830	0
502	20230601	130600	13667570	16830	16830	16830	16830	0
503	20230601	130500	13667570	16830	16830	16830	16830	0
504	20230601	130400	13667570	16830	16830	16830	16830	0
505	20230601	130300	13667570	16830	16830	16830	16830	0
506	20230601	130200	13667570	16830	16830	16830	16830	0
507	20230601	130100	13667570	16830	16830	16830	16830	0
508	20230601	130000	13667570	16830	16830	16830	16830	0
509	20230601	125900	13667570	16830	16830	16830	16830	0
510	20230601	125800	13667570	16830	16830	16830	16830	0
511	20230601	125700	13667570	16830	16830	16830	16830	0
512	20230601	125600	13667570	16830	16830	16830	16830	0
513	20230601	125500	13667570	16830	16830	16830	16830	0
514	20230601	125400	13667570	16830	16830	16830	16830	0
515	20230601	125300	13667570	16830	16830	16830	16830	0
516	20230601	125200	13667570	16830	16830	16830	16830	0
517	20230601	125100	13667570	16830	16830	16830	16830	0
518	20230601	125000	13667570	16830	16830	16830	16830	0
519	20230601	124900	13667570	16830	16830	16830	16830	0
520	20230601	124800	13667570	16830	16830	16830	16830	0
521	20230601	124700	13667570	16830	16830	16830	16830	0
522	20230601	124600	13667570	16830	16830	16830	16830	0
523	20230601	124500	13667570	16830	16830	16830	16830	0
524	20230601	124400	13667570	16830	16830	16830	16830	0
525	20230601	124300	13667570	16830	16830	16830	16830	20
526	20230601	124200	13330970	16830	16830	16830	16830	0
527	20230601	124100	13330970	16830	16830	16830	16830	0
528	20230601	124000	13330970	16830	16830	16830	16830	0
529	20230601	123900	13330970	16830	16830	16830	16830	0
530	20230601	123800	13330970	16830	16830	16830	16830	0
531	20230601	123700	13330970	16830	16830	16830	16830	0
532	20230601	123600	13330970	16830	16830	16830	16830	1
533	20230601	123500	13314140	16800	16800	16800	16800	0
534	20230601	123400	13314140	16800	16800	16800	16800	0
535	20230601	123300	13314140	16800	16800	16800	16800	0
536	20230601	123200	13314140	16800	16800	16800	16800	0
537	20230601	123100	13314140	16800	16800	16800	16800	0
538	20230601	123000	13314140	16800	16800	16800	16800	1
539	20230601	122900	13297340	16800	16800	16800	16800	0
540	20230601	122800	13297340	16800	16800	16800	16800	0
541	20230601	122700	13297340	16800	16800	16800	16800	0
542	20230601	122600	13297340	16800	16800	16800	16800	0
543	20230601	122500	13297340	16800	16800	16800	16800	0
544	20230601	122400	13297340	16800	16800	16800	16800	0
545	20230601	122300	13297340	16800	16800	16800	16800	0
546	20230601	122200	13297340	16800	16800	16800	16800	1
547	20230601	122100	13280540	16800	16800	16800	16800	0
548	20230601	122000	13280540	16800	16800	16800	16800	0
549	20230601	121900	13280540	16800	16800	16800	16800	0
550	20230601	121800	13280540	16800	16800	16800	16800	0
551	20230601	121700	13280540	16800	16800	16800	16800	0
552	20230601	121600	13280540	16800	16800	16800	16800	0
553	20230601	121500	13280540	16800	16800	16800	16800	0
554	20230601	121400	13280540	16800	16800	16800	16800	0
555	20230601	121300	13280540	16800	16800	16800	16800	0
556	20230601	121200	13280540	16800	16800	16800	16800	0
557	20230601	121100	13280540	16800	16800	16800	16800	0
558	20230601	121000	13280540	16800	16800	16800	16800	0
559	20230601	120900	13280540	16800	16800	16800	16800	0
560	20230601	120800	13280540	16800	16800	16800	16800	0
561	20230601	120700	13280540	16800	16800	16800	16800	0
562	20230601	120600	13280540	16800	16800	16800	16800	16
563	20230601	120500	13011740	16810	16810	16810	16810	0
564	20230601	120400	13011740	16810	16810	16810	16810	0
565	20230601	120300	13011740	16810	16810	16810	16810	0
566	20230601	120200	13011740	16810	16810	16810	16810	0
567	20230601	120100	13011740	16810	16810	16810	16810	0
568	20230601	120000	13011740	16810	16810	16810	16810	0
569	20230601	115900	13011740	16810	16810	16810	16810	0
570	20230601	115800	13011740	16810	16810	16810	16810	33
571	20230601	115700	12457010	16830	16830	16830	16830	0
572	20230601	115600	12457010	16830	16830	16830	16830	0
573	20230601	115500	12457010	16830	16830	16830	16830	0
574	20230601	115400	12457010	16830	16830	16830	16830	0
575	20230601	115300	12457010	16830	16830	16830	16830	0
576	20230601	115200	12457010	16830	16830	16830	16830	1
577	20230601	115100	12440180	16830	16830	16830	16830	0
578	20230601	115000	12440180	16830	16830	16830	16830	0
579	20230601	114900	12440180	16830	16830	16830	16830	0
580	20230601	114800	12440180	16830	16830	16830	16830	0
581	20230601	114700	12440180	16830	16830	16830	16830	0
582	20230601	114600	12440180	16830	16830	16830	16830	0
583	20230601	114500	12440180	16830	16830	16830	16830	0
584	20230601	114400	12440180	16830	16830	16830	16830	0
585	20230601	114300	12440180	16830	16830	16830	16830	0
586	20230601	114200	12440180	16830	16830	16830	16830	0
587	20230601	114100	12440180	16830	16830	16830	16830	0
588	20230601	114000	12440180	16830	16830	16830	16830	0
589	20230601	113900	12440180	16830	16830	16830	16830	0
590	20230601	113800	12440180	16830	16830	16830	16830	0
591	20230601	113700	12440180	16830	16830	16830	16830	0
592	20230601	113600	12440180	16830	16830	16830	16830	0
593	20230601	113500	12440180	16830	16830	16830	16830	0
594	20230601	113400	12440180	16830	16830	16830	16830	0
595	20230601	113300	12440180	16830	16830	16830	16830	0
596	20230601	113200	12440180	16830	16830	16830	16830	0
597	20230601	113100	12440180	16830	16830	16830	16830	0
598	20230601	113000	12440180	16830	16830	16830	16830	0
599	20230601	112900	12440180	16830	16830	16830	16830	0
600	20230601	112800	12440180	16830	16830	16830	16830	0
601	20230601	112700	12440180	16830	16830	16830	16830	0
602	20230601	112600	12440180	16830	16830	16830	16830	0
603	20230601	112500	12440180	16830	16830	16830	16830	0
604	20230601	112400	12440180	16830	16830	16830	16830	0
605	20230601	112300	12440180	16830	16830	16830	16830	0
606	20230601	112200	12440180	16830	16830	16830	16830	0
607	20230601	112100	12440180	16830	16830	16830	16830	0
608	20230601	112000	12440180	16830	16830	16830	16830	0
609	20230601	111900	12440180	16830	16830	16830	16830	0
610	20230601	111800	12440180	16830	16830	16830	16830	0
611	20230601	111700	12440180	16830	16830	16830	16830	0
612	20230601	111600	12440180	16830	16830	16830	16830	0
613	20230601	111500	12440180	16830	16830	16830	16830	6
614	20230601	111400	12339200	16830	16830	16830	16830	0
615	20230601	111300	12339200	16830	16830	16830	16830	0
616	20230601	111200	12339200	16830	16830	16830	16830	0
617	20230601	111100	12339200	16830	16830	16830	16830	0
618	20230601	111000	12339200	16830	16830	16830	16830	0
619	20230601	110900	12339200	16830	16830	16830	16830	1
620	20230601	110800	12322370	16830	16830	16830	16830	0
621	20230601	110700	12322370	16830	16830	16830	16830	0
622	20230601	110600	12322370	16830	16830	16830	16830	0
623	20230601	110500	12322370	16830	16830	16830	16830	0
624	20230601	110400	12322370	16830	16830	16830	16830	0
625	20230601	110300	12322370	16830	16830	16830	16830	0
626	20230601	110200	12322370	16830	16830	16830	16830	0
627	20230601	110100	12322370	16830	16830	16830	16830	0
628	20230601	110000	12322370	16830	16830	16830	16830	0
629	20230601	105900	12322370	16830	16830	16830	16830	198
630	20230601	105800	8990030	16840	16840	16840	16840	0
631	20230601	105700	8990030	16840	16840	16840	16840	0
632	20230601	105600	8990030	16840	16840	16840	16840	0
633	20230601	105500	8990030	16840	16840	16840	16840	0
634	20230601	105400	8990030	16840	16840	16840	16840	0
635	20230601	105300	8990030	16840	16840	16840	16840	0
636	20230601	105200	8990030	16840	16840	16840	16840	0
637	20230601	105100	8990030	16840	16840	16840	16840	0
638	20230601	105000	8990030	16840	16840	16840	16840	0
639	20230601	104900	8990030	16840	16840	16840	16840	0
640	20230601	104800	8990030	16840	16840	16840	16840	0
641	20230601	104700	8990030	16840	16840	16840	16840	0
642	20230601	104600	8990030	16840	16840	16840	16840	0
643	20230601	104500	8990030	16840	16840	16840	16840	0
644	20230601	104400	8990030	16840	16840	16840	16840	0
645	20230601	104300	8990030	16840	16840	16840	16840	0
646	20230601	104200	8990030	16840	16840	16840	16840	0
647	20230601	104100	8990030	16840	16840	16840	16840	0
648	20230601	104000	8990030	16840	16840	16840	16840	0
649	20230601	103900	8990030	16840	16840	16840	16840	6
650	20230601	103800	8888990	16840	16840	16840	16840	0
651	20230601	103700	8888990	16840	16840	16840	16840	0
652	20230601	103600	8888990	16840	16840	16840	16840	0
653	20230601	103500	8888990	16840	16840	16840	16840	0
654	20230601	103400	8888990	16840	16840	16840	16840	0
655	20230601	103300	8888990	16840	16840	16840	16840	0
656	20230601	103200	8888990	16840	16840	16840	16840	0
657	20230601	103100	8888990	16840	16840	16840	16840	0
658	20230601	103000	8888990	16840	16840	16840	16840	0
659	20230601	102900	8888990	16840	16840	16840	16840	0
660	20230601	102800	8888990	16840	16840	16840	16840	0
661	20230601	102700	8888990	16840	16840	16840	16840	0
662	20230601	102600	8888990	16840	16840	16840	16840	0
663	20230601	102500	8888990	16840	16840	16840	16840	0
664	20230601	102400	8888990	16840	16840	16840	16840	0
665	20230601	102300	8888990	16840	16840	16840	16840	0
666	20230601	102200	8888990	16840	16840	16840	16840	0
667	20230601	102100	8888990	16840	16840	16840	16840	0
668	20230601	102000	8888990	16840	16840	16840	16840	0
669	20230601	101900	8888990	16840	16840	16840	16840	0
670	20230601	101800	8888990	16840	16840	16840	16840	0
671	20230601	101700	8888990	16840	16840	16840	16840	0
672	20230601	101600	8888990	16840	16840	16840	16840	0
673	20230601	101500	8888990	16840	16840	16840	16840	0
674	20230601	101400	8888990	16840	16840	16840	16840	0
675	20230601	101300	8888990	16840	16840	16840	16840	0
676	20230601	101200	8888990	16840	16820	16840	16820	2
677	20230601	101100	8855330	16820	16820	16820	16820	99
678	20230601	101000	7190150	16800	16800	16800	16800	0
679	20230601	100900	7190150	16800	16800	16800	16800	0
680	20230601	100800	7190150	16800	16800	16800	16800	0
681	20230601	100700	7190150	16800	16800	16800	16800	1
682	20230601	100600	7173350	16800	16800	16800	16800	110
683	20230601	100500	5325350	16790	16790	16790	16790	0
684	20230601	100400	5325350	16790	16790	16790	16790	0
685	20230601	100300	5325350	16790	16790	16790	16790	0
686	20230601	100200	5325350	16790	16790	16790	16790	0
687	20230601	100100	5325350	16790	16790	16790	16790	0
688	20230601	100000	5325350	16790	16790	16790	16790	0
689	20230601	095900	5325350	16790	16790	16790	16790	0
690	20230601	095800	5325350	16790	16790	16790	16790	0
691	20230601	095700	5325350	16790	16790	16790	16790	4
692	20230601	095600	5258190	16800	16800	16800	16800	0
693	20230601	095500	5258190	16800	16800	16800	16800	0
694	20230601	095400	5258190	16800	16800	16800	16800	0
695	20230601	095300	5258190	16800	16800	16800	16800	0
696	20230601	095200	5258190	16800	16800	16800	16800	0
697	20230601	095100	5258190	16800	16800	16800	16800	0
698	20230601	095000	5258190	16800	16800	16800	16800	0
699	20230601	094900	5258190	16800	16800	16800	16800	0
700	20230601	094800	5258190	16800	16800	16800	16800	0
701	20230601	094700	5258190	16800	16800	16800	16800	0
702	20230601	094600	5258190	16800	16800	16800	16800	0
703	20230601	094500	5258190	16800	16800	16800	16800	0
704	20230601	094400	5258190	16800	16800	16800	16800	1
705	20230601	094300	5241390	16800	16800	16800	16800	0
706	20230601	094200	5241390	16800	16800	16800	16800	0
707	20230601	094100	5241390	16800	16800	16800	16800	1
708	20230601	094000	5224590	16800	16800	16800	16800	0
709	20230601	093900	5224590	16800	16800	16800	16800	0
710	20230601	093800	5224590	16800	16800	16800	16800	1
711	20230601	093700	5207790	16800	16800	16800	16800	234
712	20230601	093600	1276590	16800	16800	16800	16800	0
713	20230601	093500	1276590	16800	16800	16800	16800	0
714	20230601	093400	1276590	16800	16800	16800	16800	0
715	20230601	093300	1276590	16800	16800	16800	16800	0
716	20230601	093200	1276590	16800	16800	16800	16800	1
717	20230601	093100	1259790	16800	16800	16800	16800	0
718	20230601	093000	1259790	16800	16800	16800	16800	0
719	20230601	092900	1259790	16800	16800	16800	16800	0
720	20230601	092800	1259790	16800	16800	16800	16800	0
721	20230601	092700	1259790	16800	16800	16800	16800	0
722	20230601	092600	1259790	16800	16800	16800	16800	0
723	20230601	092500	1259790	16800	16800	16800	16800	0
724	20230601	092400	1259790	16800	16800	16800	16800	0
725	20230601	092300	1259790	16800	16800	16800	16800	0
726	20230601	092200	1259790	16800	16800	16800	16800	0
727	20230601	092100	1259790	16800	16800	16800	16800	1
728	20230601	092000	1242990	16800	16800	16800	16800	0
729	20230601	091900	1242990	16800	16800	16800	16800	1
730	20230601	091800	1226190	16790	16790	16790	16790	2
731	20230601	091700	1192610	16800	16800	16800	16800	0
732	20230601	091600	1192610	16800	16800	16800	16800	0
733	20230601	091500	1192610	16800	16800	16800	16800	0
734	20230601	091400	1192610	16800	16800	16800	16800	0
735	20230601	091300	1192610	16800	16800	16800	16800	0
736	20230601	091200	1192610	16800	16800	16800	16800	0
737	20230601	091100	1192610	16800	16800	16800	16800	0
738	20230601	091000	1192610	16800	16800	16800	16800	0
739	20230601	090900	1192610	16800	16800	16800	16800	0
740	20230601	090800	1192610	16800	16800	16800	16800	0
741	20230601	090700	1192610	16800	16800	16800	16800	0
742	20230601	090600	1192610	16800	16800	16800	16800	0
743	20230601	090500	1192610	16800	16800	16800	16800	0
744	20230601	090400	1192610	16800	16800	16800	16800	0
745	20230601	090300	1192610	16800	16790	16800	16790	59
746	20230601	090200	201610	16800	16800	16800	16800	0
747	20230601	090100	201610	16800	16810	16810	16800	12
748	20230601	090000	0	16800	16800	16800	16800	0