KissMeData/327610/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204600	4314500	9000	9000	9000	9000	205
3	20230601	204500	4314500	9000	9000	9000	9000	0
4	20230601	204400	4314500	9000	9000	9000	9000	0
5	20230601	204300	4314500	9000	9000	9000	9000	0
6	20230601	204200	4314500	9000	9000	9000	9000	0
7	20230601	204100	4314500	9000	9000	9000	9000	0
8	20230601	204000	4314500	9000	9000	9000	9000	0
9	20230601	203900	4314500	9000	9000	9000	9000	0
10	20230601	203800	4314500	9000	9000	9000	9000	0
11	20230601	203700	4314500	9000	9000	9000	9000	0
12	20230601	203600	4314500	9000	9000	9000	9000	0
13	20230601	203500	4314500	9000	9000	9000	9000	0
14	20230601	203400	4314500	9000	9000	9000	9000	0
15	20230601	203300	4314500	9000	9000	9000	9000	0
16	20230601	203200	4314500	9000	9000	9000	9000	0
17	20230601	203100	4314500	9000	9000	9000	9000	0
18	20230601	203000	4314500	9000	9000	9000	9000	0
19	20230601	202900	4314500	9000	9000	9000	9000	0
20	20230601	202800	4314500	9000	9000	9000	9000	0
21	20230601	202700	4314500	9000	9000	9000	9000	0
22	20230601	202600	4314500	9000	9000	9000	9000	0
23	20230601	202500	4314500	9000	9000	9000	9000	0
24	20230601	202400	4314500	9000	9000	9000	9000	0
25	20230601	202300	4314500	9000	9000	9000	9000	0
26	20230601	202200	4314500	9000	9000	9000	9000	0
27	20230601	202100	4314500	9000	9000	9000	9000	0
28	20230601	202000	4314500	9000	9000	9000	9000	0
29	20230601	201900	4314500	9000	9000	9000	9000	0
30	20230601	201800	4314500	9000	9000	9000	9000	0
31	20230601	201700	4314500	9000	9000	9000	9000	0
32	20230601	201600	4314500	9000	9000	9000	9000	205
33	20230601	201500	4314500	9000	9000	9000	9000	0
34	20230601	201400	4314500	9000	9000	9000	9000	0
35	20230601	201300	4314500	9000	9000	9000	9000	0
36	20230601	201200	4314500	9000	9000	9000	9000	0
37	20230601	201100	4314500	9000	9000	9000	9000	0
38	20230601	201000	4314500	9000	9000	9000	9000	0
39	20230601	200900	4314500	9000	9000	9000	9000	0
40	20230601	200800	4314500	9000	9000	9000	9000	0
41	20230601	200700	4314500	9000	9000	9000	9000	0
42	20230601	200600	4314500	9000	9000	9000	9000	0
43	20230601	200500	4314500	9000	9000	9000	9000	0
44	20230601	200400	4314500	9000	9000	9000	9000	0
45	20230601	200300	4314500	9000	9000	9000	9000	0
46	20230601	200200	4314500	9000	9000	9000	9000	0
47	20230601	200100	4314500	9000	9000	9000	9000	0
48	20230601	200000	4314500	9000	9000	9000	9000	0
49	20230601	195900	4314500	9000	9000	9000	9000	0
50	20230601	195800	4314500	9000	9000	9000	9000	0
51	20230601	195700	4314500	9000	9000	9000	9000	0
52	20230601	195600	4314500	9000	9000	9000	9000	0
53	20230601	195500	4314500	9000	9000	9000	9000	0
54	20230601	195400	4314500	9000	9000	9000	9000	0
55	20230601	195300	4314500	9000	9000	9000	9000	0
56	20230601	195200	4314500	9000	9000	9000	9000	0
57	20230601	195100	4314500	9000	9000	9000	9000	0
58	20230601	195000	4314500	9000	9000	9000	9000	0
59	20230601	194900	4314500	9000	9000	9000	9000	0
60	20230601	194800	4314500	9000	9000	9000	9000	0
61	20230601	194700	4314500	9000	9000	9000	9000	0
62	20230601	194600	4314500	9000	9000	9000	9000	205
63	20230601	194500	4314500	9000	9000	9000	9000	0
64	20230601	194400	4314500	9000	9000	9000	9000	0
65	20230601	194300	4314500	9000	9000	9000	9000	0
66	20230601	194200	4314500	9000	9000	9000	9000	0
67	20230601	194100	4314500	9000	9000	9000	9000	0
68	20230601	194000	4314500	9000	9000	9000	9000	0
69	20230601	193900	4314500	9000	9000	9000	9000	0
70	20230601	193800	4314500	9000	9000	9000	9000	0
71	20230601	193700	4314500	9000	9000	9000	9000	0
72	20230601	193600	4314500	9000	9000	9000	9000	0
73	20230601	193500	4314500	9000	9000	9000	9000	0
74	20230601	193400	4314500	9000	9000	9000	9000	0
75	20230601	193300	4314500	9000	9000	9000	9000	0
76	20230601	193200	4314500	9000	9000	9000	9000	0
77	20230601	193100	4314500	9000	9000	9000	9000	0
78	20230601	193000	4314500	9000	9000	9000	9000	0
79	20230601	192900	4314500	9000	9000	9000	9000	0
80	20230601	192800	4314500	9000	9000	9000	9000	0
81	20230601	192700	4314500	9000	9000	9000	9000	0
82	20230601	192600	4314500	9000	9000	9000	9000	0
83	20230601	192500	4314500	9000	9000	9000	9000	0
84	20230601	192400	4314500	9000	9000	9000	9000	0
85	20230601	192300	4314500	9000	9000	9000	9000	0
86	20230601	192200	4314500	9000	9000	9000	9000	0
87	20230601	192100	4314500	9000	9000	9000	9000	0
88	20230601	192000	4314500	9000	9000	9000	9000	0
89	20230601	191900	4314500	9000	9000	9000	9000	0
90	20230601	191800	4314500	9000	9000	9000	9000	0
91	20230601	191700	4314500	9000	9000	9000	9000	0
92	20230601	191600	4314500	9000	9000	9000	9000	205
93	20230601	191500	4314500	9000	9000	9000	9000	0
94	20230601	191400	4314500	9000	9000	9000	9000	0
95	20230601	191300	4314500	9000	9000	9000	9000	0
96	20230601	191200	4314500	9000	9000	9000	9000	0
97	20230601	191100	4314500	9000	9000	9000	9000	0
98	20230601	191000	4314500	9000	9000	9000	9000	0
99	20230601	190900	4314500	9000	9000	9000	9000	0
100	20230601	190800	4314500	9000	9000	9000	9000	0
101	20230601	190700	4314500	9000	9000	9000	9000	0
102	20230601	190600	4314500	9000	9000	9000	9000	0
103	20230601	190500	4314500	9000	9000	9000	9000	0
104	20230601	190400	4314500	9000	9000	9000	9000	0
105	20230601	190300	4314500	9000	9000	9000	9000	0
106	20230601	190200	4314500	9000	9000	9000	9000	0
107	20230601	190100	4314500	9000	9000	9000	9000	0
108	20230601	190000	4314500	9000	9000	9000	9000	0
109	20230601	185900	4314500	9000	9000	9000	9000	0
110	20230601	185800	4314500	9000	9000	9000	9000	0
111	20230601	185700	4314500	9000	9000	9000	9000	0
112	20230601	185600	4314500	9000	9000	9000	9000	0
113	20230601	185500	4314500	9000	9000	9000	9000	0
114	20230601	185400	4314500	9000	9000	9000	9000	0
115	20230601	185300	4314500	9000	9000	9000	9000	0
116	20230601	185200	4314500	9000	9000	9000	9000	0
117	20230601	185100	4314500	9000	9000	9000	9000	0
118	20230601	185000	4314500	9000	9000	9000	9000	0
119	20230601	184900	4314500	9000	9000	9000	9000	0
120	20230601	184800	4314500	9000	9000	9000	9000	0
121	20230601	184700	4314500	9000	9000	9000	9000	0
122	20230601	184600	4314500	9000	9000	9000	9000	205
123	20230601	184500	4314500	9000	9000	9000	9000	0
124	20230601	184400	4314500	9000	9000	9000	9000	0
125	20230601	184300	4314500	9000	9000	9000	9000	0
126	20230601	184200	4314500	9000	9000	9000	9000	0
127	20230601	184100	4314500	9000	9000	9000	9000	0
128	20230601	184000	4314500	9000	9000	9000	9000	0
129	20230601	183900	4314500	9000	9000	9000	9000	0
130	20230601	183800	4314500	9000	9000	9000	9000	0
131	20230601	183700	4314500	9000	9000	9000	9000	0
132	20230601	183600	4314500	9000	9000	9000	9000	0
133	20230601	183500	4314500	9000	9000	9000	9000	0
134	20230601	183400	4314500	9000	9000	9000	9000	0
135	20230601	183300	4314500	9000	9000	9000	9000	0
136	20230601	183200	4314500	9000	9000	9000	9000	0
137	20230601	183100	4314500	9000	9000	9000	9000	0
138	20230601	183000	4314500	9000	9000	9000	9000	0
139	20230601	182900	4314500	9000	9000	9000	9000	0
140	20230601	182800	4314500	9000	9000	9000	9000	0
141	20230601	182700	4314500	9000	9000	9000	9000	0
142	20230601	182600	4314500	9000	9000	9000	9000	0
143	20230601	182500	4314500	9000	9000	9000	9000	0
144	20230601	182400	4314500	9000	9000	9000	9000	0
145	20230601	182300	4314500	9000	9000	9000	9000	0
146	20230601	182200	4314500	9000	9000	9000	9000	0
147	20230601	182100	4314500	9000	9000	9000	9000	0
148	20230601	182000	4314500	9000	9000	9000	9000	0
149	20230601	181900	4314500	9000	9000	9000	9000	0
150	20230601	181800	4314500	9000	9000	9000	9000	0
151	20230601	181700	4314500	9000	9000	9000	9000	0
152	20230601	181600	4314500	9000	9000	9000	9000	205
153	20230601	181500	4314500	9000	9000	9000	9000	0
154	20230601	181400	4314500	9000	9000	9000	9000	0
155	20230601	181300	4314500	9000	9000	9000	9000	0
156	20230601	181200	4314500	9000	9000	9000	9000	0
157	20230601	181100	4314500	9000	9000	9000	9000	0
158	20230601	181000	4314500	9000	9000	9000	9000	0
159	20230601	180900	4314500	9000	9000	9000	9000	0
160	20230601	180800	4314500	9000	9000	9000	9000	0
161	20230601	180700	4314500	9000	9000	9000	9000	0
162	20230601	180600	4314500	9000	9000	9000	9000	0
163	20230601	180500	4314500	9000	9000	9000	9000	0
164	20230601	180400	4314500	9000	9000	9000	9000	0
165	20230601	180300	4314500	9000	9000	9000	9000	0
166	20230601	180200	4314500	9000	9000	9000	9000	0
167	20230601	180100	4314500	9000	9000	9000	9000	0
168	20230601	180000	4314500	9000	9000	9000	9000	0
169	20230601	175900	4314500	9000	9000	9000	9000	0
170	20230601	175800	4314500	9000	9000	9000	9000	0
171	20230601	175700	4314500	9000	9000	9000	9000	0
172	20230601	175600	4314500	9000	9000	9000	9000	0
173	20230601	175500	4314500	9000	9000	9000	9000	0
174	20230601	175400	4314500	9000	9000	9000	9000	0
175	20230601	175300	4314500	9000	9000	9000	9000	0
176	20230601	175200	4314500	9000	9000	9000	9000	0
177	20230601	175100	4314500	9000	9000	9000	9000	0
178	20230601	175000	4314500	9000	9000	9000	9000	0
179	20230601	174900	4314500	9000	9000	9000	9000	0
180	20230601	174800	4314500	9000	9000	9000	9000	0
181	20230601	174700	4314500	9000	9000	9000	9000	0
182	20230601	174600	4314500	9000	9000	9000	9000	205
183	20230601	174500	4314500	9000	9000	9000	9000	0
184	20230601	174400	4314500	9000	9000	9000	9000	0
185	20230601	174300	4314500	9000	9000	9000	9000	0
186	20230601	174200	4314500	9000	9000	9000	9000	0
187	20230601	174100	4314500	9000	9000	9000	9000	0
188	20230601	174000	4314500	9000	9000	9000	9000	0
189	20230601	173900	4314500	9000	9000	9000	9000	0
190	20230601	173800	4314500	9000	9000	9000	9000	0
191	20230601	173700	4314500	9000	9000	9000	9000	0
192	20230601	173600	4314500	9000	9000	9000	9000	0
193	20230601	173500	4314500	9000	9000	9000	9000	0
194	20230601	173400	4314500	9000	9000	9000	9000	0
195	20230601	173300	4314500	9000	9000	9000	9000	0
196	20230601	173200	4314500	9000	9000	9000	9000	0
197	20230601	173100	4314500	9000	9000	9000	9000	0
198	20230601	173000	4314500	9000	9000	9000	9000	0
199	20230601	172900	4314500	9000	9000	9000	9000	0
200	20230601	172800	4314500	9000	9000	9000	9000	0
201	20230601	172700	4314500	9000	9000	9000	9000	0
202	20230601	172600	4314500	9000	9000	9000	9000	0
203	20230601	172500	4314500	9000	9000	9000	9000	0
204	20230601	172400	4314500	9000	9000	9000	9000	0
205	20230601	172300	4314500	9000	9000	9000	9000	0
206	20230601	172200	4314500	9000	9000	9000	9000	0
207	20230601	172100	4314500	9000	9000	9000	9000	0
208	20230601	172000	4314500	9000	9000	9000	9000	0
209	20230601	171900	4314500	9000	9000	9000	9000	0
210	20230601	171800	4314500	9000	9000	9000	9000	0
211	20230601	171700	4314500	9000	9000	9000	9000	0
212	20230601	171600	4314500	9000	9000	9000	9000	205
213	20230601	171500	4314500	9000	9000	9000	9000	0
214	20230601	171400	4314500	9000	9000	9000	9000	0
215	20230601	171300	4314500	9000	9000	9000	9000	0
216	20230601	171200	4314500	9000	9000	9000	9000	0
217	20230601	171100	4314500	9000	9000	9000	9000	0
218	20230601	171000	4314500	9000	9000	9000	9000	0
219	20230601	170900	4314500	9000	9000	9000	9000	0
220	20230601	170800	4314500	9000	9000	9000	9000	0
221	20230601	170700	4314500	9000	9000	9000	9000	0
222	20230601	170600	4314500	9000	9000	9000	9000	0
223	20230601	170500	4314500	9000	9000	9000	9000	0
224	20230601	170400	4314500	9000	9000	9000	9000	0
225	20230601	170300	4314500	9000	9000	9000	9000	0
226	20230601	170200	4314500	9000	9000	9000	9000	0
227	20230601	170100	4314500	9000	9000	9000	9000	0
228	20230601	170000	4314500	9000	9000	9000	9000	0
229	20230601	165900	4314500	9000	9000	9000	9000	0
230	20230601	165800	4314500	9000	9000	9000	9000	0
231	20230601	165700	4314500	9000	9000	9000	9000	0
232	20230601	165600	4314500	9000	9000	9000	9000	0
233	20230601	165500	4314500	9000	9000	9000	9000	0
234	20230601	165400	4314500	9000	9000	9000	9000	0
235	20230601	165300	4314500	9000	9000	9000	9000	0
236	20230601	165200	4314500	9000	9000	9000	9000	0
237	20230601	165100	4314500	9000	9000	9000	9000	0
238	20230601	165000	4314500	9000	9000	9000	9000	0
239	20230601	164900	4314500	9000	9000	9000	9000	0
240	20230601	164800	4314500	9000	9000	9000	9000	0
241	20230601	164700	4314500	9000	9000	9000	9000	0
242	20230601	164600	4314500	9000	9000	9000	9000	205
243	20230601	164500	4314500	9000	9000	9000	9000	0
244	20230601	164400	4314500	9000	9000	9000	9000	0
245	20230601	164300	4314500	9000	9000	9000	9000	0
246	20230601	164200	4314500	9000	9000	9000	9000	0
247	20230601	164100	4314500	9000	9000	9000	9000	0
248	20230601	164000	4314500	9000	9000	9000	9000	0
249	20230601	163900	4314500	9000	9000	9000	9000	0
250	20230601	163800	4314500	9000	9000	9000	9000	0
251	20230601	163700	4314500	9000	9000	9000	9000	0
252	20230601	163600	4314500	9000	9000	9000	9000	0
253	20230601	163500	4314500	9000	9000	9000	9000	0
254	20230601	163400	4314500	9000	9000	9000	9000	0
255	20230601	163300	4314500	9000	9000	9000	9000	0
256	20230601	163200	4314500	9000	9000	9000	9000	0
257	20230601	163100	4314500	9000	9000	9000	9000	0
258	20230601	163000	4314500	9000	9000	9000	9000	0
259	20230601	162900	4314500	9000	9000	9000	9000	0
260	20230601	162800	4314500	9000	9000	9000	9000	0
261	20230601	162700	4314500	9000	9000	9000	9000	0
262	20230601	162600	4314500	9000	9000	9000	9000	0
263	20230601	162500	4314500	9000	9000	9000	9000	0
264	20230601	162400	4314500	9000	9000	9000	9000	0
265	20230601	162300	4314500	9000	9000	9000	9000	0
266	20230601	162200	4314500	9000	9000	9000	9000	0
267	20230601	162100	4314500	9000	9000	9000	9000	0
268	20230601	162000	4314500	9000	9000	9000	9000	0
269	20230601	161900	4314500	9000	9000	9000	9000	0
270	20230601	161800	4314500	9000	9000	9000	9000	0
271	20230601	161700	4314500	9000	9000	9000	9000	0
272	20230601	161600	4314500	9000	9000	9000	9000	205
273	20230601	161500	4314500	9000	9000	9000	9000	0
274	20230601	161400	4314500	9000	9000	9000	9000	0
275	20230601	161300	4314500	9000	9000	9000	9000	0
276	20230601	161200	4314500	9000	9000	9000	9000	0
277	20230601	161100	4314500	9000	9000	9000	9000	0
278	20230601	161000	4314500	9000	9000	9000	9000	0
279	20230601	160900	4314500	9000	9000	9000	9000	0
280	20230601	160800	4314500	9000	9000	9000	9000	0
281	20230601	160700	4314500	9000	9000	9000	9000	0
282	20230601	160600	4314500	9000	9000	9000	9000	0
283	20230601	160500	4314500	9000	9000	9000	9000	0
284	20230601	160400	4314500	9000	9000	9000	9000	0
285	20230601	160300	4314500	9000	9000	9000	9000	0
286	20230601	160200	4314500	9000	9000	9000	9000	0
287	20230601	160100	4314500	9000	9000	9000	9000	0
288	20230601	160000	4314500	9000	9000	9000	9000	0
289	20230601	155900	4314500	9000	9000	9000	9000	0
290	20230601	155800	4314500	9000	9000	9000	9000	0
291	20230601	155700	4314500	9000	9000	9000	9000	0
292	20230601	155600	4314500	9000	9000	9000	9000	0
293	20230601	155500	4314500	9000	9000	9000	9000	0
294	20230601	155400	4314500	9000	9000	9000	9000	0
295	20230601	155300	4314500	9000	9000	9000	9000	0
296	20230601	155200	4314500	9000	9000	9000	9000	0
297	20230601	155100	4314500	9000	9000	9000	9000	0
298	20230601	155000	4314500	9000	9000	9000	9000	0
299	20230601	154900	4314500	9000	9000	9000	9000	0
300	20230601	154800	4314500	9000	9000	9000	9000	0
301	20230601	154700	4314500	9000	9000	9000	9000	0
302	20230601	154600	4314500	9000	9000	9000	9000	205
303	20230601	154500	4314500	9000	9000	9000	9000	0
304	20230601	154400	4314500	9000	9000	9000	9000	0
305	20230601	154300	4314500	9000	9000	9000	9000	0
306	20230601	154200	4314500	9000	9000	9000	9000	0
307	20230601	154100	4314500	9000	9000	9000	9000	0
308	20230601	154000	4314500	9000	9000	9000	9000	0
309	20230601	153900	4314500	9000	9000	9000	9000	0
310	20230601	153800	4314500	9000	9000	9000	9000	0
311	20230601	153700	4314500	9000	9000	9000	9000	0
312	20230601	153600	4314500	9000	9000	9000	9000	0
313	20230601	153500	4314500	9000	9000	9000	9000	0
314	20230601	153400	4314500	9000	9000	9000	9000	0
315	20230601	153300	4314500	9000	9000	9000	9000	205
316	20230601	153200	2469500	8850	8850	8850	8850	0
317	20230601	153100	2469500	8850	8850	8850	8850	0
318	20230601	153000	2469500	8850	8850	8850	8850	0
319	20230601	152900	2469500	8850	8850	8850	8850	0
320	20230601	152800	2469500	8850	8850	8850	8850	0
321	20230601	152700	2469500	8850	8850	8850	8850	0
322	20230601	152600	2469500	8850	8850	8850	8850	0
323	20230601	152500	2469500	8850	8850	8850	8850	0
324	20230601	152400	2469500	8850	8850	8850	8850	0
325	20230601	152300	2469500	8850	8850	8850	8850	0
326	20230601	152200	2469500	8850	8850	8850	8850	0
327	20230601	152100	2469500	8850	8850	8850	8850	0
328	20230601	152000	2469500	8850	8850	8850	8850	0
329	20230601	151900	2469500	8850	8850	8850	8850	0
330	20230601	151800	2469500	8850	8850	8850	8850	0
331	20230601	151700	2469500	8850	8850	8850	8850	0
332	20230601	151600	2469500	8850	8850	8850	8850	0
333	20230601	151500	2469500	8850	8850	8850	8850	0
334	20230601	151400	2469500	8850	8850	8850	8850	0
335	20230601	151300	2469500	8850	8850	8850	8850	0
336	20230601	151200	2469500	8850	8850	8850	8850	3
337	20230601	151100	2442950	8870	8870	8870	8870	0
338	20230601	151000	2442950	8870	8870	8870	8870	0
339	20230601	150900	2442950	8870	8870	8870	8870	0
340	20230601	150800	2442950	8870	8870	8870	8870	0
341	20230601	150700	2442950	8870	8870	8870	8870	0
342	20230601	150600	2442950	8870	8870	8870	8870	0
343	20230601	150500	2442950	8870	8870	8870	8870	0
344	20230601	150400	2442950	8870	8870	8870	8870	0
345	20230601	150300	2442950	8870	8870	8870	8870	0
346	20230601	150200	2442950	8870	8870	8870	8870	0
347	20230601	150100	2442950	8870	8870	8870	8870	0
348	20230601	150000	2442950	8870	8870	8870	8870	0
349	20230601	145900	2442950	8870	8870	8870	8870	0
350	20230601	145800	2442950	8870	8870	8870	8870	0
351	20230601	145700	2442950	8870	8870	8870	8870	0
352	20230601	145600	2442950	8870	8870	8870	8870	0
353	20230601	145500	2442950	8870	8870	8870	8870	0
354	20230601	145400	2442950	8870	8870	8870	8870	50
355	20230601	145300	1999450	8870	8870	8870	8870	0
356	20230601	145200	1999450	8870	8870	8870	8870	0
357	20230601	145100	1999450	8870	8870	8870	8870	0
358	20230601	145000	1999450	8870	8870	8870	8870	0
359	20230601	144900	1999450	8870	8870	8870	8870	0
360	20230601	144800	1999450	8870	8870	8870	8870	0
361	20230601	144700	1999450	8870	8870	8870	8870	0
362	20230601	144600	1999450	8870	8870	8870	8870	0
363	20230601	144500	1999450	8870	8870	8870	8870	0
364	20230601	144400	1999450	8870	8870	8870	8870	0
365	20230601	144300	1999450	8870	8870	8870	8870	0
366	20230601	144200	1999450	8870	8870	8870	8870	0
367	20230601	144100	1999450	8870	8870	8870	8870	0
368	20230601	144000	1999450	8870	8870	8870	8870	0
369	20230601	143900	1999450	8870	8870	8870	8870	0
370	20230601	143800	1999450	8870	8870	8870	8870	0
371	20230601	143700	1999450	8870	8870	8870	8870	0
372	20230601	143600	1999450	8870	8870	8870	8870	0
373	20230601	143500	1999450	8870	8870	8870	8870	0
374	20230601	143400	1999450	8870	8870	8870	8870	0
375	20230601	143300	1999450	8870	8870	8870	8870	0
376	20230601	143200	1999450	8870	8870	8870	8870	0
377	20230601	143100	1999450	8870	8870	8870	8870	0
378	20230601	143000	1999450	8870	8870	8870	8870	0
379	20230601	142900	1999450	8870	8870	8870	8870	0
380	20230601	142800	1999450	8870	8870	8870	8870	0
381	20230601	142700	1999450	8870	8870	8870	8870	0
382	20230601	142600	1999450	8870	8870	8870	8870	0
383	20230601	142500	1999450	8870	8870	8870	8870	0
384	20230601	142400	1999450	8870	8870	8870	8870	0
385	20230601	142300	1999450	8870	8870	8870	8870	0
386	20230601	142200	1999450	8870	8870	8870	8870	0
387	20230601	142100	1999450	8870	8870	8870	8870	0
388	20230601	142000	1999450	8870	8870	8870	8870	0
389	20230601	141900	1999450	8870	8870	8870	8870	0
390	20230601	141800	1999450	8870	8870	8870	8870	0
391	20230601	141700	1999450	8870	8870	8870	8870	0
392	20230601	141600	1999450	8870	8870	8870	8870	0
393	20230601	141500	1999450	8870	8870	8870	8870	0
394	20230601	141400	1999450	8870	8870	8870	8870	0
395	20230601	141300	1999450	8870	8870	8870	8870	0
396	20230601	141200	1999450	8870	8870	8870	8870	0
397	20230601	141100	1999450	8870	8870	8870	8870	0
398	20230601	141000	1999450	8870	8870	8870	8870	0
399	20230601	140900	1999450	8870	8870	8870	8870	0
400	20230601	140800	1999450	8870	8870	8870	8870	0
401	20230601	140700	1999450	8870	8870	8870	8870	0
402	20230601	140600	1999450	8870	8870	8870	8870	0
403	20230601	140500	1999450	8870	8870	8870	8870	0
404	20230601	140400	1999450	8870	8870	8870	8870	0
405	20230601	140300	1999450	8870	8870	8870	8870	0
406	20230601	140200	1999450	8870	8870	8870	8870	0
407	20230601	140100	1999450	8870	8870	8870	8870	0
408	20230601	140000	1999450	8870	8870	8870	8870	0
409	20230601	135900	1999450	8870	8870	8870	8870	0
410	20230601	135800	1999450	8870	8870	8870	8870	0
411	20230601	135700	1999450	8870	8870	8870	8870	0
412	20230601	135600	1999450	8870	8870	8870	8870	0
413	20230601	135500	1999450	8870	8870	8870	8870	0
414	20230601	135400	1999450	8870	8870	8870	8870	0
415	20230601	135300	1999450	8870	8870	8870	8870	0
416	20230601	135200	1999450	8870	8870	8870	8870	0
417	20230601	135100	1999450	8870	8870	8870	8870	0
418	20230601	135000	1999450	8870	8870	8870	8870	0
419	20230601	134900	1999450	8870	8870	8870	8870	0
420	20230601	134800	1999450	8870	8870	8870	8870	0
421	20230601	134700	1999450	8870	8870	8870	8870	0
422	20230601	134600	1999450	8870	8870	8870	8870	0
423	20230601	134500	1999450	8870	8870	8870	8870	0
424	20230601	134400	1999450	8870	8870	8870	8870	0
425	20230601	134300	1999450	8870	8870	8870	8870	0
426	20230601	134200	1999450	8870	8870	8870	8870	0
427	20230601	134100	1999450	8870	8870	8870	8870	0
428	20230601	134000	1999450	8870	8870	8870	8870	0
429	20230601	133900	1999450	8870	8870	8870	8870	0
430	20230601	133800	1999450	8870	8870	8870	8870	0
431	20230601	133700	1999450	8870	8870	8870	8870	0
432	20230601	133600	1999450	8870	8870	8870	8870	0
433	20230601	133500	1999450	8870	8870	8870	8870	0
434	20230601	133400	1999450	8870	8870	8870	8870	0
435	20230601	133300	1999450	8870	8870	8870	8870	0
436	20230601	133200	1999450	8870	8870	8870	8870	0
437	20230601	133100	1999450	8870	8870	8870	8870	0
438	20230601	133000	1999450	8870	8870	8870	8870	0
439	20230601	132900	1999450	8870	8870	8870	8870	0
440	20230601	132800	1999450	8870	8870	8870	8870	0
441	20230601	132700	1999450	8870	8870	8870	8870	0
442	20230601	132600	1999450	8870	8870	8870	8870	0
443	20230601	132500	1999450	8870	8870	8870	8870	0
444	20230601	132400	1999450	8870	8870	8870	8870	0
445	20230601	132300	1999450	8870	8870	8870	8870	0
446	20230601	132200	1999450	8870	8870	8870	8870	0
447	20230601	132100	1999450	8870	8870	8870	8870	0
448	20230601	132000	1999450	8870	8870	8870	8870	0
449	20230601	131900	1999450	8870	8870	8870	8870	0
450	20230601	131800	1999450	8870	8870	8870	8870	0
451	20230601	131700	1999450	8870	8870	8870	8870	0
452	20230601	131600	1999450	8870	8870	8870	8870	0
453	20230601	131500	1999450	8870	8870	8870	8870	0
454	20230601	131400	1999450	8870	8870	8870	8870	0
455	20230601	131300	1999450	8870	8870	8870	8870	0
456	20230601	131200	1999450	8870	8870	8870	8870	0
457	20230601	131100	1999450	8870	8870	8870	8870	0
458	20230601	131000	1999450	8870	8870	8870	8870	0
459	20230601	130900	1999450	8870	8870	8870	8870	0
460	20230601	130800	1999450	8870	8870	8870	8870	0
461	20230601	130700	1999450	8870	8870	8870	8870	0
462	20230601	130600	1999450	8870	8870	8870	8870	0
463	20230601	130500	1999450	8870	8870	8870	8870	0
464	20230601	130400	1999450	8870	8870	8870	8870	0
465	20230601	130300	1999450	8870	8870	8870	8870	0
466	20230601	130200	1999450	8870	8870	8870	8870	0
467	20230601	130100	1999450	8870	8870	8870	8870	0
468	20230601	130000	1999450	8870	8870	8870	8870	0
469	20230601	125900	1999450	8870	8870	8870	8870	0
470	20230601	125800	1999450	8870	8870	8870	8870	0
471	20230601	125700	1999450	8870	8870	8870	8870	0
472	20230601	125600	1999450	8870	8870	8870	8870	0
473	20230601	125500	1999450	8870	8870	8870	8870	0
474	20230601	125400	1999450	8870	8870	8870	8870	0
475	20230601	125300	1999450	8870	8870	8870	8870	0
476	20230601	125200	1999450	8870	8870	8870	8870	0
477	20230601	125100	1999450	8870	8870	8870	8870	0
478	20230601	125000	1999450	8870	8870	8870	8870	0
479	20230601	124900	1999450	8870	8870	8870	8870	0
480	20230601	124800	1999450	8870	8870	8870	8870	0
481	20230601	124700	1999450	8870	8870	8870	8870	0
482	20230601	124600	1999450	8870	8870	8870	8870	0
483	20230601	124500	1999450	8870	8870	8870	8870	0
484	20230601	124400	1999450	8870	8870	8870	8870	0
485	20230601	124300	1999450	8870	8870	8870	8870	0
486	20230601	124200	1999450	8870	8870	8870	8870	0
487	20230601	124100	1999450	8870	8870	8870	8870	0
488	20230601	124000	1999450	8870	8870	8870	8870	0
489	20230601	123900	1999450	8870	8870	8870	8870	0
490	20230601	123800	1999450	8870	8870	8870	8870	0
491	20230601	123700	1999450	8870	8870	8870	8870	0
492	20230601	123600	1999450	8870	8870	8870	8870	0
493	20230601	123500	1999450	8870	8870	8870	8870	0
494	20230601	123400	1999450	8870	8870	8870	8870	0
495	20230601	123300	1999450	8870	8870	8870	8870	0
496	20230601	123200	1999450	8870	8870	8870	8870	0
497	20230601	123100	1999450	8870	8870	8870	8870	0
498	20230601	123000	1999450	8870	8870	8870	8870	0
499	20230601	122900	1999450	8870	8870	8870	8870	0
500	20230601	122800	1999450	8870	8870	8870	8870	0
501	20230601	122700	1999450	8870	8870	8870	8870	0
502	20230601	122600	1999450	8870	8870	8870	8870	0
503	20230601	122500	1999450	8870	8870	8870	8870	0
504	20230601	122400	1999450	8870	8870	8870	8870	0
505	20230601	122300	1999450	8870	8870	8870	8870	0
506	20230601	122200	1999450	8870	8870	8870	8870	7
507	20230601	122100	1937360	8870	8870	8870	8870	0
508	20230601	122000	1937360	8870	8870	8870	8870	0
509	20230601	121900	1937360	8870	8870	8870	8870	43
510	20230601	121800	1555950	8840	8840	8840	8840	0
511	20230601	121700	1555950	8840	8840	8840	8840	0
512	20230601	121600	1555950	8840	8840	8840	8840	0
513	20230601	121500	1555950	8840	8840	8840	8840	0
514	20230601	121400	1555950	8840	8840	8840	8840	0
515	20230601	121300	1555950	8840	8840	8840	8840	0
516	20230601	121200	1555950	8840	8840	8840	8840	5
517	20230601	121100	1511750	8880	8880	8880	8880	0
518	20230601	121000	1511750	8880	8880	8880	8880	0
519	20230601	120900	1511750	8880	8880	8880	8880	0
520	20230601	120800	1511750	8880	8880	8880	8880	0
521	20230601	120700	1511750	8880	8880	8880	8880	0
522	20230601	120600	1511750	8880	8880	8880	8880	0
523	20230601	120500	1511750	8880	8880	8880	8880	0
524	20230601	120400	1511750	8880	8880	8880	8880	0
525	20230601	120300	1511750	8880	8880	8880	8880	0
526	20230601	120200	1511750	8880	8880	8880	8880	0
527	20230601	120100	1511750	8880	8880	8880	8880	0
528	20230601	120000	1511750	8880	8880	8880	8880	0
529	20230601	115900	1511750	8880	8880	8880	8880	0
530	20230601	115800	1511750	8880	8880	8880	8880	0
531	20230601	115700	1511750	8880	8880	8880	8880	0
532	20230601	115600	1511750	8880	8880	8880	8880	0
533	20230601	115500	1511750	8880	8880	8880	8880	0
534	20230601	115400	1511750	8880	8880	8880	8880	0
535	20230601	115300	1511750	8880	8880	8880	8880	0
536	20230601	115200	1511750	8880	8880	8880	8880	0
537	20230601	115100	1511750	8880	8880	8880	8880	0
538	20230601	115000	1511750	8880	8880	8880	8880	0
539	20230601	114900	1511750	8880	8880	8880	8880	0
540	20230601	114800	1511750	8880	8880	8880	8880	0
541	20230601	114700	1511750	8880	8880	8880	8880	0
542	20230601	114600	1511750	8880	8880	8880	8880	0
543	20230601	114500	1511750	8880	8880	8880	8880	0
544	20230601	114400	1511750	8880	8880	8880	8880	0
545	20230601	114300	1511750	8880	8880	8880	8880	0
546	20230601	114200	1511750	8880	8880	8880	8880	0
547	20230601	114100	1511750	8880	8880	8880	8880	0
548	20230601	114000	1511750	8880	8880	8880	8880	0
549	20230601	113900	1511750	8880	8880	8880	8880	0
550	20230601	113800	1511750	8880	8880	8880	8880	60
551	20230601	113700	978950	8920	8920	8920	8920	0
552	20230601	113600	978950	8920	8920	8920	8920	0
553	20230601	113500	978950	8920	8920	8920	8920	0
554	20230601	113400	978950	8920	8920	8920	8920	0
555	20230601	113300	978950	8920	8920	8920	8920	0
556	20230601	113200	978950	8920	8920	8920	8920	0
557	20230601	113100	978950	8920	8920	8920	8920	0
558	20230601	113000	978950	8920	8920	8920	8920	0
559	20230601	112900	978950	8920	8920	8920	8920	0
560	20230601	112800	978950	8920	8920	8920	8920	0
561	20230601	112700	978950	8920	8920	8920	8920	0
562	20230601	112600	978950	8920	8920	8920	8920	0
563	20230601	112500	978950	8920	8920	8920	8920	0
564	20230601	112400	978950	8920	8920	8920	8920	0
565	20230601	112300	978950	8920	8920	8920	8920	0
566	20230601	112200	978950	8920	8920	8920	8920	0
567	20230601	112100	978950	8920	8920	8920	8920	0
568	20230601	112000	978950	8920	8920	8920	8920	0
569	20230601	111900	978950	8920	8920	8920	8920	0
570	20230601	111800	978950	8920	8920	8920	8920	0
571	20230601	111700	978950	8920	8920	8920	8920	0
572	20230601	111600	978950	8920	8920	8920	8920	0
573	20230601	111500	978950	8920	8920	8920	8920	0
574	20230601	111400	978950	8920	8920	8920	8920	0
575	20230601	111300	978950	8920	8920	8920	8920	0
576	20230601	111200	978950	8920	8920	8920	8920	0
577	20230601	111100	978950	8920	8920	8920	8920	0
578	20230601	111000	978950	8920	8920	8920	8920	0
579	20230601	110900	978950	8920	8920	8920	8920	0
580	20230601	110800	978950	8920	8920	8920	8920	0
581	20230601	110700	978950	8920	8920	8920	8920	0
582	20230601	110600	978950	8920	8920	8920	8920	0
583	20230601	110500	978950	8920	8920	8920	8920	0
584	20230601	110400	978950	8920	8920	8920	8920	0
585	20230601	110300	978950	8920	8920	8920	8920	0
586	20230601	110200	978950	8920	8920	8920	8920	0
587	20230601	110100	978950	8920	8920	8920	8920	0
588	20230601	110000	978950	8920	8920	8920	8920	0
589	20230601	105900	978950	8920	8920	8920	8920	0
590	20230601	105800	978950	8920	8920	8920	8920	0
591	20230601	105700	978950	8920	8920	8920	8920	0
592	20230601	105600	978950	8920	8920	8920	8920	0
593	20230601	105500	978950	8920	8920	8920	8920	0
594	20230601	105400	978950	8920	8920	8920	8920	0
595	20230601	105300	978950	8920	8920	8920	8920	0
596	20230601	105200	978950	8920	8920	8920	8920	0
597	20230601	105100	978950	8920	8920	8920	8920	0
598	20230601	105000	978950	8920	8920	8920	8920	0
599	20230601	104900	978950	8920	8920	8920	8920	0
600	20230601	104800	978950	8920	8920	8920	8920	0
601	20230601	104700	978950	8920	8920	8920	8920	0
602	20230601	104600	978950	8920	8920	8920	8920	0
603	20230601	104500	978950	8920	8920	8920	8920	0
604	20230601	104400	978950	8920	8920	8920	8920	0
605	20230601	104300	978950	8920	8920	8920	8920	0
606	20230601	104200	978950	8920	8920	8920	8920	0
607	20230601	104100	978950	8920	8920	8920	8920	0
608	20230601	104000	978950	8920	8920	8920	8920	0
609	20230601	103900	978950	8920	8920	8920	8920	0
610	20230601	103800	978950	8920	8920	8920	8920	0
611	20230601	103700	978950	8920	8920	8920	8920	0
612	20230601	103600	978950	8920	8920	8920	8920	0
613	20230601	103500	978950	8920	8920	8920	8920	0
614	20230601	103400	978950	8920	8920	8920	8920	0
615	20230601	103300	978950	8920	8920	8920	8920	0
616	20230601	103200	978950	8920	8920	8920	8920	0
617	20230601	103100	978950	8920	8920	8920	8920	0
618	20230601	103000	978950	8920	8920	8920	8920	0
619	20230601	102900	978950	8920	8920	8920	8920	0
620	20230601	102800	978950	8920	8920	8920	8920	0
621	20230601	102700	978950	8920	8920	8920	8920	0
622	20230601	102600	978950	8920	8920	8920	8920	0
623	20230601	102500	978950	8920	8920	8920	8920	0
624	20230601	102400	978950	8920	8920	8920	8920	1
625	20230601	102300	970030	8930	8930	8930	8930	0
626	20230601	102200	970030	8930	8930	8930	8930	0
627	20230601	102100	970030	8930	8930	8930	8930	35
628	20230601	102000	657480	8930	8930	8930	8930	36
629	20230601	101900	336000	9300	9300	9300	9300	0
630	20230601	101800	336000	9300	9300	9300	9300	0
631	20230601	101700	336000	9300	9300	9300	9300	0
632	20230601	101600	336000	9300	9300	9300	9300	0
633	20230601	101500	336000	9300	9300	9300	9300	0
634	20230601	101400	336000	9300	9300	9300	9300	0
635	20230601	101300	336000	9300	9300	9300	9300	0
636	20230601	101200	336000	9300	9300	9300	9300	0
637	20230601	101100	336000	9300	9300	9300	9300	0
638	20230601	101000	336000	9300	9300	9300	9300	0
639	20230601	100900	336000	9300	9300	9300	9300	0
640	20230601	100800	336000	9300	9300	9300	9300	0
641	20230601	100700	336000	9300	9300	9300	9300	0
642	20230601	100600	336000	9300	9300	9300	9300	0
643	20230601	100500	336000	9300	9300	9300	9300	0
644	20230601	100400	336000	9300	9300	9300	9300	0
645	20230601	100300	336000	9300	9300	9300	9300	0
646	20230601	100200	336000	9300	9300	9300	9300	0
647	20230601	100100	336000	9300	9300	9300	9300	0
648	20230601	100000	336000	9300	9300	9300	9300	0
649	20230601	095900	336000	9300	9300	9300	9300	0
650	20230601	095800	336000	9300	9300	9300	9300	0
651	20230601	095700	336000	9300	9300	9300	9300	0
652	20230601	095600	336000	9300	9300	9300	9300	0
653	20230601	095500	336000	9300	9300	9300	9300	0
654	20230601	095400	336000	9300	9300	9300	9300	0
655	20230601	095300	336000	9300	9300	9300	9300	0
656	20230601	095200	336000	9300	9300	9300	9300	0
657	20230601	095100	336000	9300	9300	9300	9300	0
658	20230601	095000	336000	9300	9300	9300	9300	0
659	20230601	094900	336000	9300	9300	9300	9300	0
660	20230601	094800	336000	9300	9300	9300	9300	0
661	20230601	094700	336000	9300	9300	9300	9300	0
662	20230601	094600	336000	9300	9300	9300	9300	0
663	20230601	094500	336000	9300	9300	9300	9300	0
664	20230601	094400	336000	9300	9300	9300	9300	0
665	20230601	094300	336000	9300	9300	9300	9300	0
666	20230601	094200	336000	9300	9300	9300	9300	0
667	20230601	094100	336000	9300	9300	9300	9300	0
668	20230601	094000	336000	9300	9300	9300	9300	0
669	20230601	093900	336000	9300	9300	9300	9300	0
670	20230601	093800	336000	9300	9300	9300	9300	0
671	20230601	093700	336000	9300	9300	9300	9300	0
672	20230601	093600	336000	9300	9300	9300	9300	0
673	20230601	093500	336000	9300	9300	9300	9300	0
674	20230601	093400	336000	9300	9300	9300	9300	0
675	20230601	093300	336000	9300	9300	9300	9300	0
676	20230601	093200	336000	9300	9300	9300	9300	0
677	20230601	093100	336000	9300	9300	9300	9300	0
678	20230601	093000	336000	9300	9300	9300	9300	0
679	20230601	092900	336000	9300	9300	9300	9300	0
680	20230601	092800	336000	9300	9300	9300	9300	0
681	20230601	092700	336000	9300	9300	9300	9300	0
682	20230601	092600	336000	9300	9300	9300	9300	0
683	20230601	092500	336000	9300	9300	9300	9300	0
684	20230601	092400	336000	9300	9300	9300	9300	0
685	20230601	092300	336000	9300	9300	9300	9300	0
686	20230601	092200	336000	9300	9300	9300	9300	0
687	20230601	092100	336000	9300	9300	9300	9300	0
688	20230601	092000	336000	9300	9300	9300	9300	0
689	20230601	091900	336000	9300	9300	9300	9300	0
690	20230601	091800	336000	9300	9300	9300	9300	0
691	20230601	091700	336000	9300	9300	9300	9300	0
692	20230601	091600	336000	9300	9300	9300	9300	1
693	20230601	091500	326700	8800	8800	8800	8800	5
694	20230601	091400	282700	8800	8800	8800	8800	30
695	20230601	091300	18700	9350	9350	9350	9350	0
696	20230601	091200	18700	9350	9350	9350	9350	0
697	20230601	091100	18700	9350	9350	9350	9350	0
698	20230601	091000	18700	9350	9350	9350	9350	0
699	20230601	090900	18700	9350	9350	9350	9350	2
700	20230601	090800	0	8650	8650	8650	8650	0
701	20230601	090700	0	8650	8650	8650	8650	0
702	20230601	090600	0	8650	8650	8650	8650	0
703	20230601	090500	0	8650	8650	8650	8650	0
704	20230601	090400	0	8650	8650	8650	8650	0
705	20230601	090300	0	8650	8650	8650	8650	0
706	20230601	090200	0	8650	8650	8650	8650	0
707	20230601	090100	0	8650	8650	8650	8650	0
708	20230601	090000	0	8650	8650	8650	8650	0