KissMeData/006370/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204800	99280990	10110	10110	10110	10110	212
3	20230601	204700	99280990	10110	10110	10110	10110	0
4	20230601	204600	99280990	10110	10110	10110	10110	0
5	20230601	204500	99280990	10110	10110	10110	10110	0
6	20230601	204400	99280990	10110	10110	10110	10110	0
7	20230601	204300	99280990	10110	10110	10110	10110	0
8	20230601	204200	99280990	10110	10110	10110	10110	0
9	20230601	204100	99280990	10110	10110	10110	10110	0
10	20230601	204000	99280990	10110	10110	10110	10110	0
11	20230601	203900	99280990	10110	10110	10110	10110	0
12	20230601	203800	99280990	10110	10110	10110	10110	0
13	20230601	203700	99280990	10110	10110	10110	10110	0
14	20230601	203600	99280990	10110	10110	10110	10110	0
15	20230601	203500	99280990	10110	10110	10110	10110	0
16	20230601	203400	99280990	10110	10110	10110	10110	0
17	20230601	203300	99280990	10110	10110	10110	10110	0
18	20230601	203200	99280990	10110	10110	10110	10110	0
19	20230601	203100	99280990	10110	10110	10110	10110	0
20	20230601	203000	99280990	10110	10110	10110	10110	0
21	20230601	202900	99280990	10110	10110	10110	10110	0
22	20230601	202800	99280990	10110	10110	10110	10110	0
23	20230601	202700	99280990	10110	10110	10110	10110	0
24	20230601	202600	99280990	10110	10110	10110	10110	0
25	20230601	202500	99280990	10110	10110	10110	10110	0
26	20230601	202400	99280990	10110	10110	10110	10110	0
27	20230601	202300	99280990	10110	10110	10110	10110	0
28	20230601	202200	99280990	10110	10110	10110	10110	0
29	20230601	202100	99280990	10110	10110	10110	10110	0
30	20230601	202000	99280990	10110	10110	10110	10110	0
31	20230601	201900	99280990	10110	10110	10110	10110	0
32	20230601	201800	99280990	10110	10110	10110	10110	212
33	20230601	201700	99280990	10110	10110	10110	10110	0
34	20230601	201600	99280990	10110	10110	10110	10110	0
35	20230601	201500	99280990	10110	10110	10110	10110	0
36	20230601	201400	99280990	10110	10110	10110	10110	0
37	20230601	201300	99280990	10110	10110	10110	10110	0
38	20230601	201200	99280990	10110	10110	10110	10110	0
39	20230601	201100	99280990	10110	10110	10110	10110	0
40	20230601	201000	99280990	10110	10110	10110	10110	0
41	20230601	200900	99280990	10110	10110	10110	10110	0
42	20230601	200800	99280990	10110	10110	10110	10110	0
43	20230601	200700	99280990	10110	10110	10110	10110	0
44	20230601	200600	99280990	10110	10110	10110	10110	0
45	20230601	200500	99280990	10110	10110	10110	10110	0
46	20230601	200400	99280990	10110	10110	10110	10110	0
47	20230601	200300	99280990	10110	10110	10110	10110	0
48	20230601	200200	99280990	10110	10110	10110	10110	0
49	20230601	200100	99280990	10110	10110	10110	10110	0
50	20230601	200000	99280990	10110	10110	10110	10110	0
51	20230601	195900	99280990	10110	10110	10110	10110	0
52	20230601	195800	99280990	10110	10110	10110	10110	0
53	20230601	195700	99280990	10110	10110	10110	10110	0
54	20230601	195600	99280990	10110	10110	10110	10110	0
55	20230601	195500	99280990	10110	10110	10110	10110	0
56	20230601	195400	99280990	10110	10110	10110	10110	0
57	20230601	195300	99280990	10110	10110	10110	10110	0
58	20230601	195200	99280990	10110	10110	10110	10110	0
59	20230601	195100	99280990	10110	10110	10110	10110	0
60	20230601	195000	99280990	10110	10110	10110	10110	0
61	20230601	194900	99280990	10110	10110	10110	10110	0
62	20230601	194800	99280990	10110	10110	10110	10110	212
63	20230601	194700	99280990	10110	10110	10110	10110	0
64	20230601	194600	99280990	10110	10110	10110	10110	0
65	20230601	194500	99280990	10110	10110	10110	10110	0
66	20230601	194400	99280990	10110	10110	10110	10110	0
67	20230601	194300	99280990	10110	10110	10110	10110	0
68	20230601	194200	99280990	10110	10110	10110	10110	0
69	20230601	194100	99280990	10110	10110	10110	10110	0
70	20230601	194000	99280990	10110	10110	10110	10110	0
71	20230601	193900	99280990	10110	10110	10110	10110	0
72	20230601	193800	99280990	10110	10110	10110	10110	0
73	20230601	193700	99280990	10110	10110	10110	10110	0
74	20230601	193600	99280990	10110	10110	10110	10110	0
75	20230601	193500	99280990	10110	10110	10110	10110	0
76	20230601	193400	99280990	10110	10110	10110	10110	0
77	20230601	193300	99280990	10110	10110	10110	10110	0
78	20230601	193200	99280990	10110	10110	10110	10110	0
79	20230601	193100	99280990	10110	10110	10110	10110	0
80	20230601	193000	99280990	10110	10110	10110	10110	0
81	20230601	192900	99280990	10110	10110	10110	10110	0
82	20230601	192800	99280990	10110	10110	10110	10110	0
83	20230601	192700	99280990	10110	10110	10110	10110	0
84	20230601	192600	99280990	10110	10110	10110	10110	0
85	20230601	192500	99280990	10110	10110	10110	10110	0
86	20230601	192400	99280990	10110	10110	10110	10110	0
87	20230601	192300	99280990	10110	10110	10110	10110	0
88	20230601	192200	99280990	10110	10110	10110	10110	0
89	20230601	192100	99280990	10110	10110	10110	10110	0
90	20230601	192000	99280990	10110	10110	10110	10110	0
91	20230601	191900	99280990	10110	10110	10110	10110	0
92	20230601	191800	99280990	10110	10110	10110	10110	212
93	20230601	191700	99280990	10110	10110	10110	10110	0
94	20230601	191600	99280990	10110	10110	10110	10110	0
95	20230601	191500	99280990	10110	10110	10110	10110	0
96	20230601	191400	99280990	10110	10110	10110	10110	0
97	20230601	191300	99280990	10110	10110	10110	10110	0
98	20230601	191200	99280990	10110	10110	10110	10110	0
99	20230601	191100	99280990	10110	10110	10110	10110	0
100	20230601	191000	99280990	10110	10110	10110	10110	0
101	20230601	190900	99280990	10110	10110	10110	10110	0
102	20230601	190800	99280990	10110	10110	10110	10110	0
103	20230601	190700	99280990	10110	10110	10110	10110	0
104	20230601	190600	99280990	10110	10110	10110	10110	0
105	20230601	190500	99280990	10110	10110	10110	10110	0
106	20230601	190400	99280990	10110	10110	10110	10110	0
107	20230601	190300	99280990	10110	10110	10110	10110	0
108	20230601	190200	99280990	10110	10110	10110	10110	0
109	20230601	190100	99280990	10110	10110	10110	10110	0
110	20230601	190000	99280990	10110	10110	10110	10110	0
111	20230601	185900	99280990	10110	10110	10110	10110	0
112	20230601	185800	99280990	10110	10110	10110	10110	0
113	20230601	185700	99280990	10110	10110	10110	10110	0
114	20230601	185600	99280990	10110	10110	10110	10110	0
115	20230601	185500	99280990	10110	10110	10110	10110	0
116	20230601	185400	99280990	10110	10110	10110	10110	0
117	20230601	185300	99280990	10110	10110	10110	10110	0
118	20230601	185200	99280990	10110	10110	10110	10110	0
119	20230601	185100	99280990	10110	10110	10110	10110	0
120	20230601	185000	99280990	10110	10110	10110	10110	0
121	20230601	184900	99280990	10110	10110	10110	10110	0
122	20230601	184800	99280990	10110	10110	10110	10110	212
123	20230601	184700	99280990	10110	10110	10110	10110	0
124	20230601	184600	99280990	10110	10110	10110	10110	0
125	20230601	184500	99280990	10110	10110	10110	10110	0
126	20230601	184400	99280990	10110	10110	10110	10110	0
127	20230601	184300	99280990	10110	10110	10110	10110	0
128	20230601	184200	99280990	10110	10110	10110	10110	0
129	20230601	184100	99280990	10110	10110	10110	10110	0
130	20230601	184000	99280990	10110	10110	10110	10110	0
131	20230601	183900	99280990	10110	10110	10110	10110	0
132	20230601	183800	99280990	10110	10110	10110	10110	0
133	20230601	183700	99280990	10110	10110	10110	10110	0
134	20230601	183600	99280990	10110	10110	10110	10110	0
135	20230601	183500	99280990	10110	10110	10110	10110	0
136	20230601	183400	99280990	10110	10110	10110	10110	0
137	20230601	183300	99280990	10110	10110	10110	10110	0
138	20230601	183200	99280990	10110	10110	10110	10110	0
139	20230601	183100	99280990	10110	10110	10110	10110	0
140	20230601	183000	99280990	10110	10110	10110	10110	0
141	20230601	182900	99280990	10110	10110	10110	10110	0
142	20230601	182800	99280990	10110	10110	10110	10110	0
143	20230601	182700	99280990	10110	10110	10110	10110	0
144	20230601	182600	99280990	10110	10110	10110	10110	0
145	20230601	182500	99280990	10110	10110	10110	10110	0
146	20230601	182400	99280990	10110	10110	10110	10110	0
147	20230601	182300	99280990	10110	10110	10110	10110	0
148	20230601	182200	99280990	10110	10110	10110	10110	0
149	20230601	182100	99280990	10110	10110	10110	10110	0
150	20230601	182000	99280990	10110	10110	10110	10110	0
151	20230601	181900	99280990	10110	10110	10110	10110	0
152	20230601	181800	99280990	10110	10110	10110	10110	212
153	20230601	181700	99280990	10110	10110	10110	10110	0
154	20230601	181600	99280990	10110	10110	10110	10110	0
155	20230601	181500	99280990	10110	10110	10110	10110	0
156	20230601	181400	99280990	10110	10110	10110	10110	0
157	20230601	181300	99280990	10110	10110	10110	10110	0
158	20230601	181200	99280990	10110	10110	10110	10110	0
159	20230601	181100	99280990	10110	10110	10110	10110	0
160	20230601	181000	99280990	10110	10110	10110	10110	0
161	20230601	180900	99280990	10110	10110	10110	10110	0
162	20230601	180800	99280990	10110	10110	10110	10110	0
163	20230601	180700	99280990	10110	10110	10110	10110	0
164	20230601	180600	99280990	10110	10110	10110	10110	0
165	20230601	180500	99280990	10110	10110	10110	10110	0
166	20230601	180400	99280990	10110	10110	10110	10110	0
167	20230601	180300	99280990	10110	10110	10110	10110	0
168	20230601	180200	99280990	10110	10110	10110	10110	0
169	20230601	180100	99280990	10110	10110	10110	10110	0
170	20230601	180000	99280990	10110	10110	10110	10110	0
171	20230601	175900	99280990	10110	10110	10110	10110	0
172	20230601	175800	99280990	10110	10110	10110	10110	0
173	20230601	175700	99280990	10110	10110	10110	10110	0
174	20230601	175600	99280990	10110	10110	10110	10110	0
175	20230601	175500	99280990	10110	10110	10110	10110	0
176	20230601	175400	99280990	10110	10110	10110	10110	0
177	20230601	175300	99280990	10110	10110	10110	10110	0
178	20230601	175200	99280990	10110	10110	10110	10110	0
179	20230601	175100	99280990	10110	10110	10110	10110	0
180	20230601	175000	99280990	10110	10110	10110	10110	0
181	20230601	174900	99280990	10110	10110	10110	10110	0
182	20230601	174800	99280990	10110	10110	10110	10110	212
183	20230601	174700	99280990	10110	10110	10110	10110	0
184	20230601	174600	99280990	10110	10110	10110	10110	0
185	20230601	174500	99280990	10110	10110	10110	10110	0
186	20230601	174400	99280990	10110	10110	10110	10110	0
187	20230601	174300	99280990	10110	10110	10110	10110	0
188	20230601	174200	99280990	10110	10110	10110	10110	0
189	20230601	174100	99280990	10110	10110	10110	10110	0
190	20230601	174000	99280990	10110	10110	10110	10110	0
191	20230601	173900	99280990	10110	10110	10110	10110	0
192	20230601	173800	99280990	10110	10110	10110	10110	0
193	20230601	173700	99280990	10110	10110	10110	10110	0
194	20230601	173600	99280990	10110	10110	10110	10110	0
195	20230601	173500	99280990	10110	10110	10110	10110	0
196	20230601	173400	99280990	10110	10110	10110	10110	0
197	20230601	173300	99280990	10110	10110	10110	10110	0
198	20230601	173200	99280990	10110	10110	10110	10110	0
199	20230601	173100	99280990	10110	10110	10110	10110	0
200	20230601	173000	99280990	10110	10110	10110	10110	0
201	20230601	172900	99280990	10110	10110	10110	10110	0
202	20230601	172800	99280990	10110	10110	10110	10110	0
203	20230601	172700	99280990	10110	10110	10110	10110	0
204	20230601	172600	99280990	10110	10110	10110	10110	0
205	20230601	172500	99280990	10110	10110	10110	10110	0
206	20230601	172400	99280990	10110	10110	10110	10110	0
207	20230601	172300	99280990	10110	10110	10110	10110	0
208	20230601	172200	99280990	10110	10110	10110	10110	0
209	20230601	172100	99280990	10110	10110	10110	10110	0
210	20230601	172000	99280990	10110	10110	10110	10110	0
211	20230601	171900	99280990	10110	10110	10110	10110	0
212	20230601	171800	99280990	10110	10110	10110	10110	212
213	20230601	171700	99280990	10110	10110	10110	10110	0
214	20230601	171600	99280990	10110	10110	10110	10110	0
215	20230601	171500	99280990	10110	10110	10110	10110	0
216	20230601	171400	99280990	10110	10110	10110	10110	0
217	20230601	171300	99280990	10110	10110	10110	10110	0
218	20230601	171200	99280990	10110	10110	10110	10110	0
219	20230601	171100	99280990	10110	10110	10110	10110	0
220	20230601	171000	99280990	10110	10110	10110	10110	0
221	20230601	170900	99280990	10110	10110	10110	10110	0
222	20230601	170800	99280990	10110	10110	10110	10110	0
223	20230601	170700	99280990	10110	10110	10110	10110	0
224	20230601	170600	99280990	10110	10110	10110	10110	0
225	20230601	170500	99280990	10110	10110	10110	10110	0
226	20230601	170400	99280990	10110	10110	10110	10110	0
227	20230601	170300	99280990	10110	10110	10110	10110	0
228	20230601	170200	99280990	10110	10110	10110	10110	0
229	20230601	170100	99280990	10110	10110	10110	10110	0
230	20230601	170000	99280990	10110	10110	10110	10110	0
231	20230601	165900	99280990	10110	10110	10110	10110	0
232	20230601	165800	99280990	10110	10110	10110	10110	0
233	20230601	165700	99280990	10110	10110	10110	10110	0
234	20230601	165600	99280990	10110	10110	10110	10110	0
235	20230601	165500	99280990	10110	10110	10110	10110	0
236	20230601	165400	99280990	10110	10110	10110	10110	0
237	20230601	165300	99280990	10110	10110	10110	10110	0
238	20230601	165200	99280990	10110	10110	10110	10110	0
239	20230601	165100	99280990	10110	10110	10110	10110	0
240	20230601	165000	99280990	10110	10110	10110	10110	0
241	20230601	164900	99280990	10110	10110	10110	10110	0
242	20230601	164800	99280990	10110	10110	10110	10110	212
243	20230601	164700	99280990	10110	10110	10110	10110	0
244	20230601	164600	99280990	10110	10110	10110	10110	0
245	20230601	164500	99280990	10110	10110	10110	10110	0
246	20230601	164400	99280990	10110	10110	10110	10110	0
247	20230601	164300	99280990	10110	10110	10110	10110	0
248	20230601	164200	99280990	10110	10110	10110	10110	0
249	20230601	164100	99280990	10110	10110	10110	10110	0
250	20230601	164000	99280990	10110	10110	10110	10110	0
251	20230601	163900	99280990	10110	10110	10110	10110	0
252	20230601	163800	99280990	10110	10110	10110	10110	0
253	20230601	163700	99280990	10110	10110	10110	10110	0
254	20230601	163600	99280990	10110	10110	10110	10110	0
255	20230601	163500	99280990	10110	10110	10110	10110	0
256	20230601	163400	99280990	10110	10110	10110	10110	0
257	20230601	163300	99280990	10110	10110	10110	10110	0
258	20230601	163200	99280990	10110	10110	10110	10110	0
259	20230601	163100	99280990	10110	10110	10110	10110	0
260	20230601	163000	99280990	10110	10110	10110	10110	0
261	20230601	162900	99280990	10110	10110	10110	10110	0
262	20230601	162800	99280990	10110	10110	10110	10110	0
263	20230601	162700	99280990	10110	10110	10110	10110	0
264	20230601	162600	99280990	10110	10110	10110	10110	0
265	20230601	162500	99280990	10110	10110	10110	10110	0
266	20230601	162400	99280990	10110	10110	10110	10110	0
267	20230601	162300	99280990	10110	10110	10110	10110	0
268	20230601	162200	99280990	10110	10110	10110	10110	0
269	20230601	162100	99280990	10110	10110	10110	10110	0
270	20230601	162000	99280990	10110	10110	10110	10110	0
271	20230601	161900	99280990	10110	10110	10110	10110	0
272	20230601	161800	99280990	10110	10110	10110	10110	212
273	20230601	161700	99280990	10110	10110	10110	10110	0
274	20230601	161600	99280990	10110	10110	10110	10110	0
275	20230601	161500	99280990	10110	10110	10110	10110	0
276	20230601	161400	99280990	10110	10110	10110	10110	0
277	20230601	161300	99280990	10110	10110	10110	10110	0
278	20230601	161200	99280990	10110	10110	10110	10110	0
279	20230601	161100	99280990	10110	10110	10110	10110	0
280	20230601	161000	99280990	10110	10110	10110	10110	0
281	20230601	160900	99280990	10110	10110	10110	10110	0
282	20230601	160800	99280990	10110	10110	10110	10110	0
283	20230601	160700	99280990	10110	10110	10110	10110	0
284	20230601	160600	99280990	10110	10110	10110	10110	0
285	20230601	160500	99280990	10110	10110	10110	10110	0
286	20230601	160400	99280990	10110	10110	10110	10110	0
287	20230601	160300	99280990	10110	10110	10110	10110	0
288	20230601	160200	99280990	10110	10110	10110	10110	0
289	20230601	160100	99280990	10110	10110	10110	10110	0
290	20230601	160000	99280990	10110	10110	10110	10110	0
291	20230601	155900	99280990	10110	10110	10110	10110	0
292	20230601	155800	99280990	10110	10110	10110	10110	0
293	20230601	155700	99280990	10110	10110	10110	10110	0
294	20230601	155600	99280990	10110	10110	10110	10110	0
295	20230601	155500	99280990	10110	10110	10110	10110	0
296	20230601	155400	99280990	10110	10110	10110	10110	0
297	20230601	155300	99280990	10110	10110	10110	10110	0
298	20230601	155200	99280990	10110	10110	10110	10110	0
299	20230601	155100	99280990	10110	10110	10110	10110	0
300	20230601	155000	99280990	10110	10110	10110	10110	0
301	20230601	154900	99280990	10110	10110	10110	10110	0
302	20230601	154800	99280990	10110	10110	10110	10110	212
303	20230601	154700	99280990	10110	10110	10110	10110	0
304	20230601	154600	99280990	10110	10110	10110	10110	0
305	20230601	154500	99280990	10110	10110	10110	10110	0
306	20230601	154400	99280990	10110	10110	10110	10110	0
307	20230601	154300	99280990	10110	10110	10110	10110	0
308	20230601	154200	99280990	10110	10110	10110	10110	0
309	20230601	154100	99280990	10110	10110	10110	10110	0
310	20230601	154000	99280990	10110	10110	10110	10110	0
311	20230601	153900	99280990	10110	10110	10110	10110	0
312	20230601	153800	99280990	10110	10110	10110	10110	0
313	20230601	153700	99280990	10110	10110	10110	10110	0
314	20230601	153600	99280990	10110	10110	10110	10110	0
315	20230601	153500	99280990	10110	10110	10110	10110	0
316	20230601	153400	99280990	10110	10110	10110	10110	0
317	20230601	153300	99280990	10110	10110	10110	10110	0
318	20230601	153200	99280990	10110	10110	10110	10110	0
319	20230601	153100	99280990	10110	10110	10110	10110	0
320	20230601	153000	99280990	10110	10110	10110	10110	212
321	20230601	152900	97137670	10110	10110	10110	10110	0
322	20230601	152800	97137670	10110	10110	10110	10110	0
323	20230601	152700	97137670	10110	10110	10110	10110	0
324	20230601	152600	97137670	10110	10110	10110	10110	0
325	20230601	152500	97137670	10110	10110	10110	10110	0
326	20230601	152400	97137670	10110	10110	10110	10110	0
327	20230601	152300	97137670	10110	10110	10110	10110	0
328	20230601	152200	97137670	10110	10110	10110	10110	0
329	20230601	152100	97137670	10110	10110	10110	10110	0
330	20230601	152000	97137670	10110	10110	10110	10110	0
331	20230601	151900	97137670	10110	10110	10110	10110	7
332	20230601	151800	97066900	10110	10110	10110	10110	7
333	20230601	151700	96996130	10110	10110	10110	10110	130
334	20230601	151600	95681830	10110	10110	10110	10110	2
335	20230601	151500	95661610	10110	10110	10110	10110	0
336	20230601	151400	95661610	10110	10110	10110	10110	0
337	20230601	151300	95661610	10110	10110	10110	10110	0
338	20230601	151200	95661610	10110	10110	10110	10110	0
339	20230601	151100	95661610	10110	10110	10110	10110	0
340	20230601	151000	95661610	10110	10110	10110	10110	0
341	20230601	150900	95661610	10110	10110	10110	10110	0
342	20230601	150800	95661610	10110	10110	10110	10110	1
343	20230601	150700	95651500	10110	10110	10110	10110	0
344	20230601	150600	95651500	10110	10110	10110	10110	0
345	20230601	150500	95651500	10110	10110	10110	10110	0
346	20230601	150400	95651500	10110	10110	10110	10110	0
347	20230601	150300	95651500	10110	10110	10110	10110	0
348	20230601	150200	95651500	10110	10110	10110	10110	0
349	20230601	150100	95651500	10110	10110	10110	10110	0
350	20230601	150000	95651500	10110	10110	10110	10110	0
351	20230601	145900	95651500	10110	10110	10110	10110	0
352	20230601	145800	95651500	10110	10110	10110	10110	1
353	20230601	145700	95641390	10110	10110	10110	10110	0
354	20230601	145600	95641390	10110	10110	10110	10110	0
355	20230601	145500	95641390	10110	10110	10110	10110	0
356	20230601	145400	95641390	10110	10110	10110	10110	0
357	20230601	145300	95641390	10110	10110	10110	10110	0
358	20230601	145200	95641390	10110	10110	10110	10110	0
359	20230601	145100	95641390	10110	10110	10110	10110	0
360	20230601	145000	95641390	10110	10110	10110	10110	0
361	20230601	144900	95641390	10110	10110	10110	10110	0
362	20230601	144800	95641390	10110	10110	10110	10110	1
363	20230601	144700	95631280	10130	10130	10130	10130	0
364	20230601	144600	95631280	10130	10130	10130	10130	0
365	20230601	144500	95631280	10130	10130	10130	10130	0
366	20230601	144400	95631280	10130	10130	10130	10130	0
367	20230601	144300	95631280	10130	10130	10130	10130	0
368	20230601	144200	95631280	10130	10130	10130	10130	1
369	20230601	144100	95621150	10110	10110	10110	10110	0
370	20230601	144000	95621150	10110	10110	10110	10110	0
371	20230601	143900	95621150	10110	10110	10110	10110	1
372	20230601	143800	95611040	10110	10110	10110	10110	0
373	20230601	143700	95611040	10110	10110	10110	10110	0
374	20230601	143600	95611040	10110	10110	10110	10110	0
375	20230601	143500	95611040	10110	10110	10110	10110	0
376	20230601	143400	95611040	10110	10110	10110	10110	0
377	20230601	143300	95611040	10110	10110	10110	10110	0
378	20230601	143200	95611040	10110	10110	10110	10110	0
379	20230601	143100	95611040	10110	10110	10110	10110	0
380	20230601	143000	95611040	10110	10110	10110	10110	0
381	20230601	142900	95611040	10110	10110	10110	10110	1
382	20230601	142800	95600930	10110	10110	10110	10110	0
383	20230601	142700	95600930	10110	10110	10110	10110	0
384	20230601	142600	95600930	10110	10110	10110	10110	51
385	20230601	142500	95085320	10140	10140	10140	10140	1
386	20230601	142400	95075180	10110	10110	10110	10110	0
387	20230601	142300	95075180	10110	10110	10110	10110	0
388	20230601	142200	95075180	10110	10110	10110	10110	0
389	20230601	142100	95075180	10110	10110	10110	10110	0
390	20230601	142000	95075180	10110	10110	10110	10110	0
391	20230601	141900	95075180	10110	10110	10110	10110	1
392	20230601	141800	95065070	10110	10110	10110	10110	0
393	20230601	141700	95065070	10110	10110	10110	10110	0
394	20230601	141600	95065070	10110	10110	10110	10110	0
395	20230601	141500	95065070	10110	10110	10110	10110	0
396	20230601	141400	95065070	10110	10110	10110	10110	0
397	20230601	141300	95065070	10110	10110	10110	10110	0
398	20230601	141200	95065070	10110	10110	10110	10110	0
399	20230601	141100	95065070	10110	10110	10110	10110	0
400	20230601	141000	95065070	10110	10110	10110	10110	1
401	20230601	140900	95054960	10110	10110	10110	10110	0
402	20230601	140800	95054960	10110	10110	10110	10110	0
403	20230601	140700	95054960	10110	10110	10110	10110	0
404	20230601	140600	95054960	10110	10110	10110	10110	0
405	20230601	140500	95054960	10110	10110	10110	10110	0
406	20230601	140400	95054960	10110	10110	10110	10110	0
407	20230601	140300	95054960	10110	10110	10110	10110	0
408	20230601	140200	95054960	10110	10110	10110	10110	0
409	20230601	140100	95054960	10110	10110	10110	10110	0
410	20230601	140000	95054960	10110	10110	10110	10110	1
411	20230601	135900	95044850	10140	10140	10140	10140	0
412	20230601	135800	95044850	10140	10140	10140	10140	1
413	20230601	135700	95034710	10110	10110	10110	10110	0
414	20230601	135600	95034710	10110	10110	10110	10110	0
415	20230601	135500	95034710	10110	10110	10110	10110	0
416	20230601	135400	95034710	10110	10110	10110	10110	0
417	20230601	135300	95034710	10110	10110	10110	10110	0
418	20230601	135200	95034710	10110	10110	10110	10110	0
419	20230601	135100	95034710	10110	10110	10110	10110	0
420	20230601	135000	95034710	10110	10110	10110	10110	1
421	20230601	134900	95024600	10110	10110	10110	10110	0
422	20230601	134800	95024600	10110	10110	10110	10110	0
423	20230601	134700	95024600	10110	10110	10110	10110	0
424	20230601	134600	95024600	10110	10110	10110	10110	0
425	20230601	134500	95024600	10110	10110	10110	10110	0
426	20230601	134400	95024600	10110	10110	10110	10110	0
427	20230601	134300	95024600	10110	10110	10110	10110	0
428	20230601	134200	95024600	10110	10110	10110	10110	0
429	20230601	134100	95024600	10110	10110	10110	10110	0
430	20230601	134000	95024600	10110	10110	10110	10110	1
431	20230601	133900	95014490	10110	10110	10110	10110	0
432	20230601	133800	95014490	10110	10110	10110	10110	0
433	20230601	133700	95014490	10110	10110	10110	10110	0
434	20230601	133600	95014490	10110	10110	10110	10110	0
435	20230601	133500	95014490	10110	10110	10110	10110	0
436	20230601	133400	95014490	10110	10110	10110	10110	0
437	20230601	133300	95014490	10110	10110	10110	10110	0
438	20230601	133200	95014490	10110	10110	10110	10110	0
439	20230601	133100	95014490	10110	10110	10110	10110	1
440	20230601	133000	95004380	10110	10110	10110	10110	0
441	20230601	132900	95004380	10110	10110	10110	10110	0
442	20230601	132800	95004380	10110	10110	10110	10110	0
443	20230601	132700	95004380	10110	10110	10110	10110	0
444	20230601	132600	95004380	10110	10110	10110	10110	0
445	20230601	132500	95004380	10110	10110	10110	10110	0
446	20230601	132400	95004380	10110	10110	10110	10110	0
447	20230601	132300	95004380	10110	10110	10110	10110	0
448	20230601	132200	95004380	10110	10110	10110	10110	65
449	20230601	132100	94347230	10110	10110	10110	10110	0
450	20230601	132000	94347230	10110	10110	10110	10110	0
451	20230601	131900	94347230	10110	10110	10110	10110	1
452	20230601	131800	94337120	10120	10120	10120	10120	0
453	20230601	131700	94337120	10120	10120	10120	10120	0
454	20230601	131600	94337120	10120	10120	10120	10120	0
455	20230601	131500	94337120	10120	10120	10120	10120	0
456	20230601	131400	94337120	10120	10120	10120	10120	0
457	20230601	131300	94337120	10120	10120	10120	10120	0
458	20230601	131200	94337120	10120	10120	10120	10120	0
459	20230601	131100	94337120	10120	10120	10120	10120	0
460	20230601	131000	94337120	10120	10120	10120	10120	0
461	20230601	130900	94337120	10120	10120	10120	10120	0
462	20230601	130800	94337120	10120	10120	10120	10120	0
463	20230601	130700	94337120	10120	10120	10120	10120	0
464	20230601	130600	94337120	10120	10120	10120	10120	78
465	20230601	130500	93547760	10140	10140	10140	10140	1
466	20230601	130400	93537620	10110	10110	10110	10110	0
467	20230601	130300	93537620	10110	10110	10110	10110	0
468	20230601	130200	93537620	10110	10110	10110	10110	0
469	20230601	130100	93537620	10110	10110	10110	10110	0
470	20230601	130000	93537620	10110	10110	10110	10110	0
471	20230601	125900	93537620	10110	10110	10110	10110	0
472	20230601	125800	93537620	10110	10110	10110	10110	0
473	20230601	125700	93537620	10110	10110	10110	10110	0
474	20230601	125600	93537620	10110	10110	10110	10110	10
475	20230601	125500	93436520	10140	10140	10140	10140	0
476	20230601	125400	93436520	10140	10140	10140	10140	0
477	20230601	125300	93436520	10140	10140	10140	10140	0
478	20230601	125200	93436520	10140	10140	10140	10140	0
479	20230601	125100	93436520	10140	10140	10140	10140	3
480	20230601	125000	93406100	10150	10150	10150	10150	0
481	20230601	124900	93406100	10150	10150	10150	10150	0
482	20230601	124800	93406100	10150	10150	10150	10150	0
483	20230601	124700	93406100	10150	10150	10150	10150	0
484	20230601	124600	93406100	10150	10150	10150	10150	0
485	20230601	124500	93406100	10150	10150	10150	10150	0
486	20230601	124400	93406100	10150	10150	10150	10150	0
487	20230601	124300	93406100	10150	10150	10150	10150	0
488	20230601	124200	93406100	10150	10150	10150	10150	20
489	20230601	124100	93203100	10150	10130	10150	10130	100
490	20230601	124000	92188520	10100	10100	10100	10100	0
491	20230601	123900	92188520	10100	10100	10100	10100	0
492	20230601	123800	92188520	10100	10100	10100	10100	500
493	20230601	123700	87138520	10150	10150	10150	10150	0
494	20230601	123600	87138520	10150	10150	10150	10150	0
495	20230601	123500	87138520	10150	10150	10150	10150	0
496	20230601	123400	87138520	10150	10150	10150	10150	3
497	20230601	123300	87108070	10150	10150	10150	10150	0
498	20230601	123200	87108070	10150	10150	10150	10150	0
499	20230601	123100	87108070	10150	10150	10150	10150	0
500	20230601	123000	87108070	10150	10150	10150	10150	3
501	20230601	122900	87077620	10160	10140	10160	10140	100
502	20230601	122800	86061720	10140	10140	10140	10140	0
503	20230601	122700	86061720	10140	10140	10140	10140	0
504	20230601	122600	86061720	10140	10140	10140	10140	0
505	20230601	122500	86061720	10140	10140	10150	10140	71
506	20230601	122400	85341090	10100	10100	10100	10100	0
507	20230601	122300	85341090	10100	10100	10100	10100	0
508	20230601	122200	85341090	10100	10100	10100	10100	0
509	20230601	122100	85341090	10100	10100	10100	10100	0
510	20230601	122000	85341090	10100	10100	10100	10100	0
511	20230601	121900	85341090	10100	10100	10100	10100	0
512	20230601	121800	85341090	10100	10100	10100	10100	10
513	20230601	121700	85240090	10120	10120	10120	10120	0
514	20230601	121600	85240090	10120	10120	10120	10120	0
515	20230601	121500	85240090	10120	10120	10120	10120	0
516	20230601	121400	85240090	10120	10120	10120	10120	0
517	20230601	121300	85240090	10120	10120	10120	10120	0
518	20230601	121200	85240090	10120	10120	10120	10120	0
519	20230601	121100	85240090	10120	10120	10120	10120	0
520	20230601	121000	85240090	10120	10120	10120	10120	0
521	20230601	120900	85240090	10120	10120	10120	10120	0
522	20230601	120800	85240090	10120	10120	10120	10120	0
523	20230601	120700	85240090	10120	10120	10120	10120	0
524	20230601	120600	85240090	10120	10120	10120	10120	0
525	20230601	120500	85240090	10120	10120	10120	10120	0
526	20230601	120400	85240090	10120	10120	10120	10120	0
527	20230601	120300	85240090	10120	10120	10120	10120	0
528	20230601	120200	85240090	10120	10110	10120	10110	39
529	20230601	120100	84845420	10110	10110	10110	10110	0
530	20230601	120000	84845420	10110	10110	10110	10110	0
531	20230601	115900	84845420	10110	10110	10110	10110	0
532	20230601	115800	84845420	10110	10110	10110	10110	0
533	20230601	115700	84845420	10110	10110	10110	10110	0
534	20230601	115600	84845420	10110	10110	10110	10110	0
535	20230601	115500	84845420	10110	10110	10110	10110	24
536	20230601	115400	84602780	10110	10100	10110	10100	100
537	20230601	115300	83592430	10100	10100	10100	10100	1
538	20230601	115200	83582330	10040	10040	10040	10040	0
539	20230601	115100	83582330	10040	10040	10040	10040	20
540	20230601	115000	83381530	10020	10020	10020	10020	0
541	20230601	114900	83381530	10020	10020	10020	10020	0
542	20230601	114800	83381530	10020	10020	10020	10020	0
543	20230601	114700	83381530	10020	10020	10020	10020	0
544	20230601	114600	83381530	10020	10020	10020	10020	0
545	20230601	114500	83381530	10020	10020	10020	10020	0
546	20230601	114400	83381530	10020	10020	10020	10020	0
547	20230601	114300	83381530	10020	10020	10020	10020	0
548	20230601	114200	83381530	10020	10020	10020	10020	0
549	20230601	114100	83381530	10020	10030	10030	10020	130
550	20230601	114000	82077930	10050	10050	10050	10050	0
551	20230601	113900	82077930	10050	10050	10050	10050	0
552	20230601	113800	82077930	10050	10050	10050	10050	0
553	20230601	113700	82077930	10050	10050	10050	10050	0
554	20230601	113600	82077930	10050	10050	10050	10050	0
555	20230601	113500	82077930	10050	10050	10050	10050	0
556	20230601	113400	82077930	10050	10050	10050	10050	0
557	20230601	113300	82077930	10050	10050	10050	10050	0
558	20230601	113200	82077930	10050	10050	10050	10050	0
559	20230601	113100	82077930	10050	10050	10050	10050	0
560	20230601	113000	82077930	10050	10050	10050	10050	0
561	20230601	112900	82077930	10050	10050	10050	10050	0
562	20230601	112800	82077930	10050	10050	10050	10050	0
563	20230601	112700	82077930	10050	10050	10050	10050	0
564	20230601	112600	82077930	10050	10050	10050	10050	30
565	20230601	112500	81776430	10050	10050	10050	10050	0
566	20230601	112400	81776430	10050	10050	10050	10050	0
567	20230601	112300	81776430	10050	10050	10050	10050	0
568	20230601	112200	81776430	10050	10050	10050	10050	0
569	20230601	112100	81776430	10050	10050	10050	10050	0
570	20230601	112000	81776430	10050	10050	10050	10050	0
571	20230601	111900	81776430	10050	10050	10050	10050	0
572	20230601	111800	81776430	10050	10050	10050	10050	0
573	20230601	111700	81776430	10050	10050	10050	10050	0
574	20230601	111600	81776430	10050	10050	10050	10050	0
575	20230601	111500	81776430	10050	10050	10050	10050	0
576	20230601	111400	81776430	10050	10050	10050	10050	0
577	20230601	111300	81776430	10050	10050	10050	10050	0
578	20230601	111200	81776430	10050	10050	10050	10050	0
579	20230601	111100	81776430	10050	10050	10050	10050	0
580	20230601	111000	81776430	10050	10050	10050	10050	0
581	20230601	110900	81776430	10050	10050	10050	10050	0
582	20230601	110800	81776430	10050	10050	10050	10050	0
583	20230601	110700	81776430	10050	10050	10050	10050	0
584	20230601	110600	81776430	10050	10050	10050	10050	0
585	20230601	110500	81776430	10050	10050	10050	10050	0
586	20230601	110400	81776430	10050	10050	10050	10050	0
587	20230601	110300	81776430	10050	10050	10050	10050	0
588	20230601	110200	81776430	10050	10050	10050	10050	0
589	20230601	110100	81776430	10050	10050	10050	10050	0
590	20230601	110000	81776430	10050	10050	10050	10050	0
591	20230601	105900	81776430	10050	10050	10050	10050	0
592	20230601	105800	81776430	10050	10050	10050	10050	0
593	20230601	105700	81776430	10050	10050	10050	10050	0
594	20230601	105600	81776430	10050	10050	10050	10050	0
595	20230601	105500	81776430	10050	10050	10050	10050	0
596	20230601	105400	81776430	10050	10050	10050	10050	0
597	20230601	105300	81776430	10050	10050	10050	10050	0
598	20230601	105200	81776430	10050	10050	10050	10050	0
599	20230601	105100	81776430	10050	10050	10050	10050	0
600	20230601	105000	81776430	10050	10050	10050	10050	0
601	20230601	104900	81776430	10050	10050	10050	10050	0
602	20230601	104800	81776430	10050	10050	10050	10050	0
603	20230601	104700	81776430	10050	10050	10050	10050	3
604	20230601	104600	81746280	10170	10170	10170	10170	0
605	20230601	104500	81746280	10170	10170	10170	10170	0
606	20230601	104400	81746280	10170	10170	10170	10170	0
607	20230601	104300	81746280	10170	10170	10170	10170	0
608	20230601	104200	81746280	10170	10170	10170	10170	1
609	20230601	104100	81736110	10050	10050	10050	10050	0
610	20230601	104000	81736110	10050	10050	10050	10050	0
611	20230601	103900	81736110	10050	10050	10050	10050	0
612	20230601	103800	81736110	10050	10050	10050	10050	200
613	20230601	103700	79726110	10150	10150	10150	10150	0
614	20230601	103600	79726110	10150	10150	10150	10150	0
615	20230601	103500	79726110	10150	10150	10150	10150	0
616	20230601	103400	79726110	10150	10150	10150	10150	301
617	20230601	103300	76670960	10150	10150	10150	10150	1187
618	20230601	103200	64622910	10150	10130	10150	10130	145
619	20230601	103100	63151780	10130	10110	10130	10110	100
620	20230601	103000	62139050	10050	10050	10050	10050	0
621	20230601	102900	62139050	10050	10050	10050	10050	0
622	20230601	102800	62139050	10050	10050	10050	10050	0
623	20230601	102700	62139050	10050	10050	10050	10050	1
624	20230601	102600	62129000	10120	10120	10120	10120	0
625	20230601	102500	62129000	10120	10060	10120	10060	100
626	20230601	102400	61118140	10050	10050	10050	10050	0
627	20230601	102300	61118140	10050	10050	10050	10050	0
628	20230601	102200	61118140	10050	10050	10050	10050	2
629	20230601	102100	61098040	10050	10050	10050	10050	0
630	20230601	102000	61098040	10050	10050	10050	10050	0
631	20230601	101900	61098040	10050	10050	10050	10050	0
632	20230601	101800	61098040	10050	10050	10050	10050	0
633	20230601	101700	61098040	10050	10050	10050	10050	0
634	20230601	101600	61098040	10050	10050	10050	10050	2
635	20230601	101500	61077940	10050	10050	10050	10050	57
636	20230601	101400	60505090	10050	10050	10050	10050	0
637	20230601	101300	60505090	10050	10050	10050	10050	3
638	20230601	101200	60474940	10000	10000	10000	10000	0
639	20230601	101100	60474940	10000	10000	10000	10000	0
640	20230601	101000	60474940	10000	10000	10000	10000	0
641	20230601	100900	60474940	10000	10000	10000	10000	0
642	20230601	100800	60474940	10000	10000	10000	10000	0
643	20230601	100700	60474940	10000	10000	10000	10000	0
644	20230601	100600	60474940	10000	10000	10000	10000	0
645	20230601	100500	60474940	10000	10000	10000	10000	0
646	20230601	100400	60474940	10000	10000	10000	10000	0
647	20230601	100300	60474940	10000	10000	10000	10000	0
648	20230601	100200	60474940	10000	10000	10000	10000	10
649	20230601	100100	60374940	10000	10000	10000	10000	0
650	20230601	100000	60374940	10000	10000	10000	10000	0
651	20230601	095900	60374940	10000	10000	10000	10000	0
652	20230601	095800	60374940	10000	10000	10000	10000	0
653	20230601	095700	60374940	10000	10000	10000	10000	90
654	20230601	095600	59474940	10000	10000	10000	10000	0
655	20230601	095500	59474940	10000	10000	10000	10000	0
656	20230601	095400	59474940	10000	10000	10000	10000	0
657	20230601	095300	59474940	10000	10000	10000	10000	0
658	20230601	095200	59474940	10000	10000	10000	10000	0
659	20230601	095100	59474940	10000	10000	10000	10000	0
660	20230601	095000	59474940	10000	10000	10000	10000	100
661	20230601	094900	58474940	10000	10000	10000	10000	0
662	20230601	094800	58474940	10000	10000	10000	10000	0
663	20230601	094700	58474940	10000	10000	10000	10000	0
664	20230601	094600	58474940	10000	10000	10000	10000	0
665	20230601	094500	58474940	10000	10000	10000	10000	0
666	20230601	094400	58474940	10000	10000	10000	10000	0
667	20230601	094300	58474940	10000	10000	10000	10000	0
668	20230601	094200	58474940	10000	10000	10000	10000	0
669	20230601	094100	58474940	10000	10000	10000	10000	0
670	20230601	094000	58474940	10000	10000	10000	10000	0
671	20230601	093900	58474940	10000	10000	10000	10000	0
672	20230601	093800	58474940	10000	10000	10000	10000	0
673	20230601	093700	58474940	10000	10000	10000	10000	0
674	20230601	093600	58474940	10000	10000	10000	10000	10
675	20230601	093500	58374940	10010	10010	10010	10010	0
676	20230601	093400	58374940	10010	10010	10010	10010	2
677	20230601	093300	58354920	10010	10010	10010	10010	0
678	20230601	093200	58354920	10010	10010	10010	10010	0
679	20230601	093100	58354920	10010	10010	10010	10010	100
680	20230601	093000	57353920	10010	10010	10010	10010	100
681	20230601	092900	56352920	10010	10010	10010	10010	0
682	20230601	092800	56352920	10010	10010	10010	10010	0
683	20230601	092700	56352920	10010	10010	10010	10010	0
684	20230601	092600	56352920	10010	10010	10010	10010	0
685	20230601	092500	56352920	10010	10010	10010	10010	0
686	20230601	092400	56352920	10010	10010	10010	10010	0
687	20230601	092300	56352920	10010	10010	10010	10010	0
688	20230601	092200	56352920	10010	10010	10010	10010	0
689	20230601	092100	56352920	10010	10010	10010	10010	0
690	20230601	092000	56352920	10010	10010	10010	10010	6
691	20230601	091900	56292860	10010	10010	10010	10010	0
692	20230601	091800	56292860	10010	10010	10010	10010	129
693	20230601	091700	55001570	10010	10000	10040	9990	924
694	20230601	091600	45745460	9990	9990	9990	9990	5
695	20230601	091500	45695510	9990	9990	9990	9990	2
696	20230601	091400	45675530	9990	9970	9990	9970	143
697	20230601	091300	44247940	9980	9940	9980	9930	409
698	20230601	091200	40178670	9930	9860	9930	9850	166
699	20230601	091100	38531320	9860	9860	9860	9860	27
700	20230601	091000	38265100	9860	9880	9890	9850	352
701	20230601	090900	34794850	9880	9830	9880	9830	97
702	20230601	090800	33841240	9880	9840	9910	9800	311
703	20230601	090700	30782700	9810	9810	9810	9810	2309
704	20230601	090600	8131410	9510	9510	9510	9510	0
705	20230601	090500	8131410	9510	10040	10040	9510	694
706	20230601	090400	1235020	10040	10040	10040	10040	1
707	20230601	090300	1224980	10040	10040	10040	10040	2
708	20230601	090200	1204900	10040	10040	10040	10040	66
709	20230601	090100	542260	10050	10050	10050	10050	10
710	20230601	090000	441760	10040	10040	10040	10040	44