KissMeData/393360/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204200	48674505	2295	2295	2295	2295	11
3	20230601	204100	48674505	2295	2295	2295	2295	0
4	20230601	204000	48674505	2295	2295	2295	2295	0
5	20230601	203900	48674505	2295	2295	2295	2295	0
6	20230601	203800	48674505	2295	2295	2295	2295	0
7	20230601	203700	48674505	2295	2295	2295	2295	0
8	20230601	203600	48674505	2295	2295	2295	2295	0
9	20230601	203500	48674505	2295	2295	2295	2295	0
10	20230601	203400	48674505	2295	2295	2295	2295	0
11	20230601	203300	48674505	2295	2295	2295	2295	0
12	20230601	203200	48674505	2295	2295	2295	2295	0
13	20230601	203100	48674505	2295	2295	2295	2295	0
14	20230601	203000	48674505	2295	2295	2295	2295	0
15	20230601	202900	48674505	2295	2295	2295	2295	0
16	20230601	202800	48674505	2295	2295	2295	2295	0
17	20230601	202700	48674505	2295	2295	2295	2295	0
18	20230601	202600	48674505	2295	2295	2295	2295	0
19	20230601	202500	48674505	2295	2295	2295	2295	0
20	20230601	202400	48674505	2295	2295	2295	2295	0
21	20230601	202300	48674505	2295	2295	2295	2295	0
22	20230601	202200	48674505	2295	2295	2295	2295	0
23	20230601	202100	48674505	2295	2295	2295	2295	0
24	20230601	202000	48674505	2295	2295	2295	2295	0
25	20230601	201900	48674505	2295	2295	2295	2295	0
26	20230601	201800	48674505	2295	2295	2295	2295	0
27	20230601	201700	48674505	2295	2295	2295	2295	0
28	20230601	201600	48674505	2295	2295	2295	2295	0
29	20230601	201500	48674505	2295	2295	2295	2295	0
30	20230601	201400	48674505	2295	2295	2295	2295	0
31	20230601	201300	48674505	2295	2295	2295	2295	0
32	20230601	201200	48674505	2295	2295	2295	2295	11
33	20230601	201100	48674505	2295	2295	2295	2295	0
34	20230601	201000	48674505	2295	2295	2295	2295	0
35	20230601	200900	48674505	2295	2295	2295	2295	0
36	20230601	200800	48674505	2295	2295	2295	2295	0
37	20230601	200700	48674505	2295	2295	2295	2295	0
38	20230601	200600	48674505	2295	2295	2295	2295	0
39	20230601	200500	48674505	2295	2295	2295	2295	0
40	20230601	200400	48674505	2295	2295	2295	2295	0
41	20230601	200300	48674505	2295	2295	2295	2295	0
42	20230601	200200	48674505	2295	2295	2295	2295	0
43	20230601	200100	48674505	2295	2295	2295	2295	0
44	20230601	200000	48674505	2295	2295	2295	2295	0
45	20230601	195900	48674505	2295	2295	2295	2295	0
46	20230601	195800	48674505	2295	2295	2295	2295	0
47	20230601	195700	48674505	2295	2295	2295	2295	0
48	20230601	195600	48674505	2295	2295	2295	2295	0
49	20230601	195500	48674505	2295	2295	2295	2295	0
50	20230601	195400	48674505	2295	2295	2295	2295	0
51	20230601	195300	48674505	2295	2295	2295	2295	0
52	20230601	195200	48674505	2295	2295	2295	2295	0
53	20230601	195100	48674505	2295	2295	2295	2295	0
54	20230601	195000	48674505	2295	2295	2295	2295	0
55	20230601	194900	48674505	2295	2295	2295	2295	0
56	20230601	194800	48674505	2295	2295	2295	2295	0
57	20230601	194700	48674505	2295	2295	2295	2295	0
58	20230601	194600	48674505	2295	2295	2295	2295	0
59	20230601	194500	48674505	2295	2295	2295	2295	0
60	20230601	194400	48674505	2295	2295	2295	2295	0
61	20230601	194300	48674505	2295	2295	2295	2295	0
62	20230601	194200	48674505	2295	2295	2295	2295	11
63	20230601	194100	48674505	2295	2295	2295	2295	0
64	20230601	194000	48674505	2295	2295	2295	2295	0
65	20230601	193900	48674505	2295	2295	2295	2295	0
66	20230601	193800	48674505	2295	2295	2295	2295	0
67	20230601	193700	48674505	2295	2295	2295	2295	0
68	20230601	193600	48674505	2295	2295	2295	2295	0
69	20230601	193500	48674505	2295	2295	2295	2295	0
70	20230601	193400	48674505	2295	2295	2295	2295	0
71	20230601	193300	48674505	2295	2295	2295	2295	0
72	20230601	193200	48674505	2295	2295	2295	2295	0
73	20230601	193100	48674505	2295	2295	2295	2295	0
74	20230601	193000	48674505	2295	2295	2295	2295	0
75	20230601	192900	48674505	2295	2295	2295	2295	0
76	20230601	192800	48674505	2295	2295	2295	2295	0
77	20230601	192700	48674505	2295	2295	2295	2295	0
78	20230601	192600	48674505	2295	2295	2295	2295	0
79	20230601	192500	48674505	2295	2295	2295	2295	0
80	20230601	192400	48674505	2295	2295	2295	2295	0
81	20230601	192300	48674505	2295	2295	2295	2295	0
82	20230601	192200	48674505	2295	2295	2295	2295	0
83	20230601	192100	48674505	2295	2295	2295	2295	0
84	20230601	192000	48674505	2295	2295	2295	2295	0
85	20230601	191900	48674505	2295	2295	2295	2295	0
86	20230601	191800	48674505	2295	2295	2295	2295	0
87	20230601	191700	48674505	2295	2295	2295	2295	0
88	20230601	191600	48674505	2295	2295	2295	2295	0
89	20230601	191500	48674505	2295	2295	2295	2295	0
90	20230601	191400	48674505	2295	2295	2295	2295	0
91	20230601	191300	48674505	2295	2295	2295	2295	0
92	20230601	191200	48674505	2295	2295	2295	2295	11
93	20230601	191100	48674505	2295	2295	2295	2295	0
94	20230601	191000	48674505	2295	2295	2295	2295	0
95	20230601	190900	48674505	2295	2295	2295	2295	0
96	20230601	190800	48674505	2295	2295	2295	2295	0
97	20230601	190700	48674505	2295	2295	2295	2295	0
98	20230601	190600	48674505	2295	2295	2295	2295	0
99	20230601	190500	48674505	2295	2295	2295	2295	0
100	20230601	190400	48674505	2295	2295	2295	2295	0
101	20230601	190300	48674505	2295	2295	2295	2295	0
102	20230601	190200	48674505	2295	2295	2295	2295	0
103	20230601	190100	48674505	2295	2295	2295	2295	0
104	20230601	190000	48674505	2295	2295	2295	2295	0
105	20230601	185900	48674505	2295	2295	2295	2295	0
106	20230601	185800	48674505	2295	2295	2295	2295	0
107	20230601	185700	48674505	2295	2295	2295	2295	0
108	20230601	185600	48674505	2295	2295	2295	2295	0
109	20230601	185500	48674505	2295	2295	2295	2295	0
110	20230601	185400	48674505	2295	2295	2295	2295	0
111	20230601	185300	48674505	2295	2295	2295	2295	0
112	20230601	185200	48674505	2295	2295	2295	2295	0
113	20230601	185100	48674505	2295	2295	2295	2295	0
114	20230601	185000	48674505	2295	2295	2295	2295	0
115	20230601	184900	48674505	2295	2295	2295	2295	0
116	20230601	184800	48674505	2295	2295	2295	2295	0
117	20230601	184700	48674505	2295	2295	2295	2295	0
118	20230601	184600	48674505	2295	2295	2295	2295	0
119	20230601	184500	48674505	2295	2295	2295	2295	0
120	20230601	184400	48674505	2295	2295	2295	2295	0
121	20230601	184300	48674505	2295	2295	2295	2295	0
122	20230601	184200	48674505	2295	2295	2295	2295	11
123	20230601	184100	48674505	2295	2295	2295	2295	0
124	20230601	184000	48674505	2295	2295	2295	2295	0
125	20230601	183900	48674505	2295	2295	2295	2295	0
126	20230601	183800	48674505	2295	2295	2295	2295	0
127	20230601	183700	48674505	2295	2295	2295	2295	0
128	20230601	183600	48674505	2295	2295	2295	2295	0
129	20230601	183500	48674505	2295	2295	2295	2295	0
130	20230601	183400	48674505	2295	2295	2295	2295	0
131	20230601	183300	48674505	2295	2295	2295	2295	0
132	20230601	183200	48674505	2295	2295	2295	2295	0
133	20230601	183100	48674505	2295	2295	2295	2295	0
134	20230601	183000	48674505	2295	2295	2295	2295	0
135	20230601	182900	48674505	2295	2295	2295	2295	0
136	20230601	182800	48674505	2295	2295	2295	2295	0
137	20230601	182700	48674505	2295	2295	2295	2295	0
138	20230601	182600	48674505	2295	2295	2295	2295	0
139	20230601	182500	48674505	2295	2295	2295	2295	0
140	20230601	182400	48674505	2295	2295	2295	2295	0
141	20230601	182300	48674505	2295	2295	2295	2295	0
142	20230601	182200	48674505	2295	2295	2295	2295	0
143	20230601	182100	48674505	2295	2295	2295	2295	0
144	20230601	182000	48674505	2295	2295	2295	2295	0
145	20230601	181900	48674505	2295	2295	2295	2295	0
146	20230601	181800	48674505	2295	2295	2295	2295	0
147	20230601	181700	48674505	2295	2295	2295	2295	0
148	20230601	181600	48674505	2295	2295	2295	2295	0
149	20230601	181500	48674505	2295	2295	2295	2295	0
150	20230601	181400	48674505	2295	2295	2295	2295	0
151	20230601	181300	48674505	2295	2295	2295	2295	0
152	20230601	181200	48674505	2295	2295	2295	2295	11
153	20230601	181100	48674505	2295	2295	2295	2295	0
154	20230601	181000	48674505	2295	2295	2295	2295	0
155	20230601	180900	48674505	2295	2295	2295	2295	0
156	20230601	180800	48674505	2295	2295	2295	2295	0
157	20230601	180700	48674505	2295	2295	2295	2295	0
158	20230601	180600	48674505	2295	2295	2295	2295	0
159	20230601	180500	48674505	2295	2295	2295	2295	0
160	20230601	180400	48674505	2295	2295	2295	2295	0
161	20230601	180300	48674505	2295	2295	2295	2295	0
162	20230601	180200	48674505	2295	2295	2295	2295	0
163	20230601	180100	48674505	2295	2295	2295	2295	0
164	20230601	180000	48674505	2295	2295	2295	2295	0
165	20230601	175900	48674505	2295	2295	2295	2295	0
166	20230601	175800	48674505	2295	2295	2295	2295	0
167	20230601	175700	48674505	2295	2295	2295	2295	0
168	20230601	175600	48674505	2295	2295	2295	2295	0
169	20230601	175500	48674505	2295	2295	2295	2295	0
170	20230601	175400	48674505	2295	2295	2295	2295	0
171	20230601	175300	48674505	2295	2295	2295	2295	0
172	20230601	175200	48674505	2295	2295	2295	2295	0
173	20230601	175100	48674505	2295	2295	2295	2295	0
174	20230601	175000	48674505	2295	2295	2295	2295	0
175	20230601	174900	48674505	2295	2295	2295	2295	0
176	20230601	174800	48674505	2295	2295	2295	2295	0
177	20230601	174700	48674505	2295	2295	2295	2295	0
178	20230601	174600	48674505	2295	2295	2295	2295	0
179	20230601	174500	48674505	2295	2295	2295	2295	0
180	20230601	174400	48674505	2295	2295	2295	2295	0
181	20230601	174300	48674505	2295	2295	2295	2295	0
182	20230601	174200	48674505	2295	2295	2295	2295	11
183	20230601	174100	48674505	2295	2295	2295	2295	0
184	20230601	174000	48674505	2295	2295	2295	2295	0
185	20230601	173900	48674505	2295	2295	2295	2295	0
186	20230601	173800	48674505	2295	2295	2295	2295	0
187	20230601	173700	48674505	2295	2295	2295	2295	0
188	20230601	173600	48674505	2295	2295	2295	2295	0
189	20230601	173500	48674505	2295	2295	2295	2295	0
190	20230601	173400	48674505	2295	2295	2295	2295	0
191	20230601	173300	48674505	2295	2295	2295	2295	0
192	20230601	173200	48674505	2295	2295	2295	2295	0
193	20230601	173100	48674505	2295	2295	2295	2295	0
194	20230601	173000	48674505	2295	2295	2295	2295	0
195	20230601	172900	48674505	2295	2295	2295	2295	0
196	20230601	172800	48674505	2295	2295	2295	2295	0
197	20230601	172700	48674505	2295	2295	2295	2295	0
198	20230601	172600	48674505	2295	2295	2295	2295	0
199	20230601	172500	48674505	2295	2295	2295	2295	0
200	20230601	172400	48674505	2295	2295	2295	2295	0
201	20230601	172300	48674505	2295	2295	2295	2295	0
202	20230601	172200	48674505	2295	2295	2295	2295	0
203	20230601	172100	48674505	2295	2295	2295	2295	0
204	20230601	172000	48674505	2295	2295	2295	2295	0
205	20230601	171900	48674505	2295	2295	2295	2295	0
206	20230601	171800	48674505	2295	2295	2295	2295	0
207	20230601	171700	48674505	2295	2295	2295	2295	0
208	20230601	171600	48674505	2295	2295	2295	2295	0
209	20230601	171500	48674505	2295	2295	2295	2295	0
210	20230601	171400	48674505	2295	2295	2295	2295	0
211	20230601	171300	48674505	2295	2295	2295	2295	0
212	20230601	171200	48674505	2295	2295	2295	2295	11
213	20230601	171100	48674505	2295	2295	2295	2295	0
214	20230601	171000	48674505	2295	2295	2295	2295	0
215	20230601	170900	48674505	2295	2295	2295	2295	0
216	20230601	170800	48674505	2295	2295	2295	2295	0
217	20230601	170700	48674505	2295	2295	2295	2295	0
218	20230601	170600	48674505	2295	2295	2295	2295	0
219	20230601	170500	48674505	2295	2295	2295	2295	0
220	20230601	170400	48674505	2295	2295	2295	2295	0
221	20230601	170300	48674505	2295	2295	2295	2295	0
222	20230601	170200	48674505	2295	2295	2295	2295	0
223	20230601	170100	48674505	2295	2295	2295	2295	0
224	20230601	170000	48674505	2295	2295	2295	2295	0
225	20230601	165900	48674505	2295	2295	2295	2295	0
226	20230601	165800	48674505	2295	2295	2295	2295	0
227	20230601	165700	48674505	2295	2295	2295	2295	0
228	20230601	165600	48674505	2295	2295	2295	2295	0
229	20230601	165500	48674505	2295	2295	2295	2295	0
230	20230601	165400	48674505	2295	2295	2295	2295	0
231	20230601	165300	48674505	2295	2295	2295	2295	0
232	20230601	165200	48674505	2295	2295	2295	2295	0
233	20230601	165100	48674505	2295	2295	2295	2295	0
234	20230601	165000	48674505	2295	2295	2295	2295	0
235	20230601	164900	48674505	2295	2295	2295	2295	0
236	20230601	164800	48674505	2295	2295	2295	2295	0
237	20230601	164700	48674505	2295	2295	2295	2295	0
238	20230601	164600	48674505	2295	2295	2295	2295	0
239	20230601	164500	48674505	2295	2295	2295	2295	0
240	20230601	164400	48674505	2295	2295	2295	2295	0
241	20230601	164300	48674505	2295	2295	2295	2295	0
242	20230601	164200	48674505	2295	2295	2295	2295	11
243	20230601	164100	48674505	2295	2295	2295	2295	0
244	20230601	164000	48674505	2295	2295	2295	2295	0
245	20230601	163900	48674505	2295	2295	2295	2295	0
246	20230601	163800	48674505	2295	2295	2295	2295	0
247	20230601	163700	48674505	2295	2295	2295	2295	0
248	20230601	163600	48674505	2295	2295	2295	2295	0
249	20230601	163500	48674505	2295	2295	2295	2295	0
250	20230601	163400	48674505	2295	2295	2295	2295	0
251	20230601	163300	48674505	2295	2295	2295	2295	0
252	20230601	163200	48674505	2295	2295	2295	2295	0
253	20230601	163100	48674505	2295	2295	2295	2295	0
254	20230601	163000	48674505	2295	2295	2295	2295	0
255	20230601	162900	48674505	2295	2295	2295	2295	0
256	20230601	162800	48674505	2295	2295	2295	2295	0
257	20230601	162700	48674505	2295	2295	2295	2295	0
258	20230601	162600	48674505	2295	2295	2295	2295	0
259	20230601	162500	48674505	2295	2295	2295	2295	0
260	20230601	162400	48674505	2295	2295	2295	2295	0
261	20230601	162300	48674505	2295	2295	2295	2295	0
262	20230601	162200	48674505	2295	2295	2295	2295	0
263	20230601	162100	48674505	2295	2295	2295	2295	0
264	20230601	162000	48674505	2295	2295	2295	2295	0
265	20230601	161900	48674505	2295	2295	2295	2295	0
266	20230601	161800	48674505	2295	2295	2295	2295	0
267	20230601	161700	48674505	2295	2295	2295	2295	0
268	20230601	161600	48674505	2295	2295	2295	2295	0
269	20230601	161500	48674505	2295	2295	2295	2295	0
270	20230601	161400	48674505	2295	2295	2295	2295	0
271	20230601	161300	48674505	2295	2295	2295	2295	0
272	20230601	161200	48674505	2295	2295	2295	2295	11
273	20230601	161100	48674505	2295	2295	2295	2295	0
274	20230601	161000	48674505	2295	2295	2295	2295	0
275	20230601	160900	48674505	2295	2295	2295	2295	0
276	20230601	160800	48674505	2295	2295	2295	2295	0
277	20230601	160700	48674505	2295	2295	2295	2295	0
278	20230601	160600	48674505	2295	2295	2295	2295	0
279	20230601	160500	48674505	2295	2295	2295	2295	0
280	20230601	160400	48674505	2295	2295	2295	2295	0
281	20230601	160300	48674505	2295	2295	2295	2295	0
282	20230601	160200	48674505	2295	2295	2295	2295	0
283	20230601	160100	48674505	2295	2295	2295	2295	0
284	20230601	160000	48674505	2295	2295	2295	2295	0
285	20230601	155900	48674505	2295	2295	2295	2295	0
286	20230601	155800	48674505	2295	2295	2295	2295	0
287	20230601	155700	48674505	2295	2295	2295	2295	0
288	20230601	155600	48674505	2295	2295	2295	2295	0
289	20230601	155500	48674505	2295	2295	2295	2295	0
290	20230601	155400	48674505	2295	2295	2295	2295	0
291	20230601	155300	48674505	2295	2295	2295	2295	0
292	20230601	155200	48674505	2295	2295	2295	2295	0
293	20230601	155100	48674505	2295	2295	2295	2295	0
294	20230601	155000	48674505	2295	2295	2295	2295	0
295	20230601	154900	48674505	2295	2295	2295	2295	0
296	20230601	154800	48674505	2295	2295	2295	2295	0
297	20230601	154700	48674505	2295	2295	2295	2295	0
298	20230601	154600	48674505	2295	2295	2295	2295	0
299	20230601	154500	48674505	2295	2295	2295	2295	0
300	20230601	154400	48674505	2295	2295	2295	2295	0
301	20230601	154300	48674505	2295	2295	2295	2295	0
302	20230601	154200	48674505	2295	2295	2295	2295	11
303	20230601	154100	48674505	2295	2295	2295	2295	0
304	20230601	154000	48674505	2295	2295	2295	2295	0
305	20230601	153900	48674505	2295	2295	2295	2295	0
306	20230601	153800	48674505	2295	2295	2295	2295	0
307	20230601	153700	48674505	2295	2295	2295	2295	0
308	20230601	153600	48674505	2295	2295	2295	2295	0
309	20230601	153500	48674505	2295	2295	2295	2295	0
310	20230601	153400	48674505	2295	2295	2295	2295	0
311	20230601	153300	48674505	2295	2295	2295	2295	0
312	20230601	153200	48674505	2295	2295	2295	2295	0
313	20230601	153100	48674505	2295	2295	2295	2295	0
314	20230601	153000	48674505	2295	2295	2295	2295	11
315	20230601	152900	48649260	2290	2290	2290	2290	0
316	20230601	152800	48649260	2290	2290	2290	2290	0
317	20230601	152700	48649260	2290	2290	2290	2290	0
318	20230601	152600	48649260	2290	2290	2290	2290	0
319	20230601	152500	48649260	2290	2290	2290	2290	0
320	20230601	152400	48649260	2290	2290	2290	2290	0
321	20230601	152300	48649260	2290	2290	2290	2290	0
322	20230601	152200	48649260	2290	2290	2290	2290	0
323	20230601	152100	48649260	2290	2290	2290	2290	0
324	20230601	152000	48649260	2290	2290	2290	2290	0
325	20230601	151900	48649260	2290	2290	2290	2290	8
326	20230601	151800	48630940	2295	2295	2295	2295	0
327	20230601	151700	48630940	2295	2295	2295	2295	0
328	20230601	151600	48630940	2295	2295	2295	2295	0
329	20230601	151500	48630940	2295	2295	2295	2295	0
330	20230601	151400	48630940	2295	2295	2295	2295	0
331	20230601	151300	48630940	2295	2295	2295	2295	0
332	20230601	151200	48630940	2295	2290	2295	2290	9
333	20230601	151100	48610325	2290	2290	2290	2290	0
334	20230601	151000	48610325	2290	2290	2290	2290	0
335	20230601	150900	48610325	2290	2290	2290	2290	0
336	20230601	150800	48610325	2290	2290	2290	2290	0
337	20230601	150700	48610325	2290	2290	2290	2290	2009
338	20230601	150600	44009715	2295	2295	2295	2295	0
339	20230601	150500	44009715	2295	2295	2295	2295	841
340	20230601	150400	42079620	2295	2295	2295	2295	0
341	20230601	150300	42079620	2295	2295	2295	2295	0
342	20230601	150200	42079620	2295	2295	2295	2295	0
343	20230601	150100	42079620	2295	2295	2295	2295	0
344	20230601	150000	42079620	2295	2305	2305	2295	5000
345	20230601	145900	30594820	2310	2310	2310	2310	0
346	20230601	145800	30594820	2310	2310	2310	2310	1
347	20230601	145700	30592510	2305	2305	2305	2305	1
348	20230601	145600	30590205	2310	2310	2310	2310	0
349	20230601	145500	30590205	2310	2310	2310	2310	0
350	20230601	145400	30590205	2310	2310	2310	2310	0
351	20230601	145300	30590205	2310	2310	2310	2310	0
352	20230601	145200	30590205	2310	2310	2310	2310	0
353	20230601	145100	30590205	2310	2310	2310	2310	0
354	20230601	145000	30590205	2310	2310	2310	2310	0
355	20230601	144900	30590205	2310	2310	2310	2310	0
356	20230601	144800	30590205	2310	2310	2310	2310	0
357	20230601	144700	30590205	2310	2310	2310	2310	0
358	20230601	144600	30590205	2310	2310	2310	2310	0
359	20230601	144500	30590205	2310	2310	2310	2310	0
360	20230601	144400	30590205	2310	2310	2310	2310	0
361	20230601	144300	30590205	2310	2310	2310	2310	0
362	20230601	144200	30590205	2310	2310	2310	2310	0
363	20230601	144100	30590205	2310	2310	2310	2310	0
364	20230601	144000	30590205	2310	2310	2310	2310	1
365	20230601	143900	30587895	2315	2305	2315	2305	43
366	20230601	143800	30488685	2300	2300	2300	2300	0
367	20230601	143700	30488685	2300	2300	2300	2300	0
368	20230601	143600	30488685	2300	2300	2300	2300	0
369	20230601	143500	30488685	2300	2300	2300	2300	0
370	20230601	143400	30488685	2300	2300	2300	2300	0
371	20230601	143300	30488685	2300	2300	2300	2300	0
372	20230601	143200	30488685	2300	2300	2300	2300	0
373	20230601	143100	30488685	2300	2300	2300	2300	0
374	20230601	143000	30488685	2300	2300	2300	2300	0
375	20230601	142900	30488685	2300	2300	2300	2300	0
376	20230601	142800	30488685	2300	2300	2300	2300	0
377	20230601	142700	30488685	2300	2300	2300	2300	0
378	20230601	142600	30488685	2300	2300	2300	2300	0
379	20230601	142500	30488685	2300	2300	2300	2300	0
380	20230601	142400	30488685	2300	2300	2300	2300	0
381	20230601	142300	30488685	2300	2300	2300	2300	0
382	20230601	142200	30488685	2300	2300	2300	2300	0
383	20230601	142100	30488685	2300	2300	2300	2300	0
384	20230601	142000	30488685	2300	2300	2300	2300	0
385	20230601	141900	30488685	2300	2300	2300	2300	0
386	20230601	141800	30488685	2300	2300	2300	2300	0
387	20230601	141700	30488685	2300	2300	2300	2300	0
388	20230601	141600	30488685	2300	2300	2300	2300	0
389	20230601	141500	30488685	2300	2300	2300	2300	0
390	20230601	141400	30488685	2300	2300	2300	2300	0
391	20230601	141300	30488685	2300	2300	2300	2300	0
392	20230601	141200	30488685	2300	2300	2300	2300	0
393	20230601	141100	30488685	2300	2300	2300	2300	0
394	20230601	141000	30488685	2300	2300	2300	2300	0
395	20230601	140900	30488685	2300	2300	2300	2300	40
396	20230601	140800	30396685	2300	2300	2300	2300	0
397	20230601	140700	30396685	2300	2300	2300	2300	0
398	20230601	140600	30396685	2300	2300	2300	2300	0
399	20230601	140500	30396685	2300	2300	2300	2300	0
400	20230601	140400	30396685	2300	2300	2300	2300	0
401	20230601	140300	30396685	2300	2300	2300	2300	0
402	20230601	140200	30396685	2300	2300	2300	2300	0
403	20230601	140100	30396685	2300	2300	2300	2300	0
404	20230601	140000	30396685	2300	2300	2300	2300	0
405	20230601	135900	30396685	2300	2300	2300	2300	0
406	20230601	135800	30396685	2300	2300	2300	2300	0
407	20230601	135700	30396685	2300	2300	2300	2300	0
408	20230601	135600	30396685	2300	2300	2300	2300	0
409	20230601	135500	30396685	2300	2300	2300	2300	0
410	20230601	135400	30396685	2300	2300	2300	2300	0
411	20230601	135300	30396685	2300	2300	2300	2300	0
412	20230601	135200	30396685	2300	2300	2300	2300	0
413	20230601	135100	30396685	2300	2300	2300	2300	0
414	20230601	135000	30396685	2300	2300	2300	2300	0
415	20230601	134900	30396685	2300	2300	2300	2300	0
416	20230601	134800	30396685	2300	2300	2300	2300	0
417	20230601	134700	30396685	2300	2300	2300	2300	0
418	20230601	134600	30396685	2300	2300	2300	2300	0
419	20230601	134500	30396685	2300	2300	2300	2300	8
420	20230601	134400	30378285	2300	2300	2300	2300	0
421	20230601	134300	30378285	2300	2300	2300	2300	37
422	20230601	134200	30293185	2300	2300	2300	2300	0
423	20230601	134100	30293185	2300	2300	2300	2300	0
424	20230601	134000	30293185	2300	2300	2300	2300	0
425	20230601	133900	30293185	2300	2300	2300	2300	0
426	20230601	133800	30293185	2300	2300	2300	2300	0
427	20230601	133700	30293185	2300	2300	2300	2300	0
428	20230601	133600	30293185	2300	2300	2300	2300	0
429	20230601	133500	30293185	2300	2300	2300	2300	0
430	20230601	133400	30293185	2300	2300	2300	2300	0
431	20230601	133300	30293185	2300	2300	2300	2300	0
432	20230601	133200	30293185	2300	2300	2300	2300	0
433	20230601	133100	30293185	2300	2300	2300	2300	0
434	20230601	133000	30293185	2300	2300	2300	2300	0
435	20230601	132900	30293185	2300	2300	2300	2300	0
436	20230601	132800	30293185	2300	2300	2300	2300	0
437	20230601	132700	30293185	2300	2300	2300	2300	0
438	20230601	132600	30293185	2300	2300	2300	2300	0
439	20230601	132500	30293185	2300	2300	2300	2300	0
440	20230601	132400	30293185	2300	2300	2300	2300	0
441	20230601	132300	30293185	2300	2300	2300	2300	0
442	20230601	132200	30293185	2300	2300	2300	2300	0
443	20230601	132100	30293185	2300	2300	2300	2300	157
444	20230601	132000	29932085	2300	2300	2300	2300	0
445	20230601	131900	29932085	2300	2300	2300	2300	0
446	20230601	131800	29932085	2300	2300	2300	2300	0
447	20230601	131700	29932085	2300	2300	2300	2300	0
448	20230601	131600	29932085	2300	2300	2300	2300	0
449	20230601	131500	29932085	2300	2300	2300	2300	0
450	20230601	131400	29932085	2300	2300	2300	2300	0
451	20230601	131300	29932085	2300	2300	2300	2300	0
452	20230601	131200	29932085	2300	2300	2300	2300	0
453	20230601	131100	29932085	2300	2300	2300	2300	0
454	20230601	131000	29932085	2300	2300	2300	2300	0
455	20230601	130900	29932085	2300	2300	2300	2300	0
456	20230601	130800	29932085	2300	2300	2300	2300	143
457	20230601	130700	29603185	2300	2300	2300	2300	0
458	20230601	130600	29603185	2300	2300	2300	2300	0
459	20230601	130500	29603185	2300	2300	2300	2300	0
460	20230601	130400	29603185	2300	2300	2300	2300	0
461	20230601	130300	29603185	2300	2300	2300	2300	0
462	20230601	130200	29603185	2300	2300	2300	2300	0
463	20230601	130100	29603185	2300	2300	2300	2300	0
464	20230601	130000	29603185	2300	2300	2300	2300	0
465	20230601	125900	29603185	2300	2300	2300	2300	0
466	20230601	125800	29603185	2300	2300	2300	2300	0
467	20230601	125700	29603185	2300	2300	2300	2300	0
468	20230601	125600	29603185	2300	2300	2300	2300	0
469	20230601	125500	29603185	2300	2300	2300	2300	0
470	20230601	125400	29603185	2300	2300	2300	2300	0
471	20230601	125300	29603185	2300	2300	2300	2300	0
472	20230601	125200	29603185	2300	2300	2300	2300	0
473	20230601	125100	29603185	2300	2300	2300	2300	0
474	20230601	125000	29603185	2300	2300	2300	2300	0
475	20230601	124900	29603185	2300	2300	2300	2300	0
476	20230601	124800	29603185	2300	2300	2300	2300	0
477	20230601	124700	29603185	2300	2300	2300	2300	0
478	20230601	124600	29603185	2300	2300	2300	2300	107
479	20230601	124500	29357085	2295	2295	2295	2295	8
480	20230601	124400	29338725	2300	2300	2300	2300	0
481	20230601	124300	29338725	2300	2300	2300	2300	0
482	20230601	124200	29338725	2300	2300	2300	2300	0
483	20230601	124100	29338725	2300	2300	2300	2300	0
484	20230601	124000	29338725	2300	2300	2300	2300	0
485	20230601	123900	29338725	2300	2300	2300	2300	0
486	20230601	123800	29338725	2300	2300	2300	2300	0
487	20230601	123700	29338725	2300	2300	2300	2300	0
488	20230601	123600	29338725	2300	2300	2300	2300	0
489	20230601	123500	29338725	2300	2300	2300	2300	0
490	20230601	123400	29338725	2300	2300	2300	2300	0
491	20230601	123300	29338725	2300	2300	2300	2300	0
492	20230601	123200	29338725	2300	2300	2300	2300	0
493	20230601	123100	29338725	2300	2300	2300	2300	0
494	20230601	123000	29338725	2300	2300	2300	2300	0
495	20230601	122900	29338725	2300	2300	2300	2300	0
496	20230601	122800	29338725	2300	2300	2300	2300	0
497	20230601	122700	29338725	2300	2300	2300	2300	0
498	20230601	122600	29338725	2300	2300	2300	2300	0
499	20230601	122500	29338725	2300	2300	2300	2300	0
500	20230601	122400	29338725	2300	2300	2300	2300	0
501	20230601	122300	29338725	2300	2300	2300	2300	0
502	20230601	122200	29338725	2300	2300	2300	2300	0
503	20230601	122100	29338725	2300	2300	2300	2300	0
504	20230601	122000	29338725	2300	2300	2300	2300	0
505	20230601	121900	29338725	2300	2300	2300	2300	0
506	20230601	121800	29338725	2300	2300	2300	2300	0
507	20230601	121700	29338725	2300	2300	2300	2300	0
508	20230601	121600	29338725	2300	2300	2300	2300	0
509	20230601	121500	29338725	2300	2300	2300	2300	0
510	20230601	121400	29338725	2300	2300	2300	2300	0
511	20230601	121300	29338725	2300	2300	2300	2300	1
512	20230601	121200	29336425	2295	2295	2295	2295	0
513	20230601	121100	29336425	2295	2295	2295	2295	0
514	20230601	121000	29336425	2295	2295	2295	2295	0
515	20230601	120900	29336425	2295	2295	2295	2295	0
516	20230601	120800	29336425	2295	2295	2295	2295	0
517	20230601	120700	29336425	2295	2295	2295	2295	0
518	20230601	120600	29336425	2295	2295	2295	2295	0
519	20230601	120500	29336425	2295	2295	2295	2295	0
520	20230601	120400	29336425	2295	2295	2295	2295	0
521	20230601	120300	29336425	2295	2295	2295	2295	0
522	20230601	120200	29336425	2295	2295	2295	2295	0
523	20230601	120100	29336425	2295	2295	2295	2295	0
524	20230601	120000	29336425	2295	2295	2295	2295	0
525	20230601	115900	29336425	2295	2295	2295	2295	1
526	20230601	115800	29334130	2295	2295	2295	2295	0
527	20230601	115700	29334130	2295	2295	2295	2295	16
528	20230601	115600	29297410	2295	2295	2295	2295	0
529	20230601	115500	29297410	2295	2295	2295	2295	0
530	20230601	115400	29297410	2295	2295	2295	2295	0
531	20230601	115300	29297410	2295	2295	2295	2295	0
532	20230601	115200	29297410	2295	2295	2295	2295	0
533	20230601	115100	29297410	2295	2295	2295	2295	0
534	20230601	115000	29297410	2295	2295	2295	2295	0
535	20230601	114900	29297410	2295	2295	2295	2295	0
536	20230601	114800	29297410	2295	2295	2295	2295	0
537	20230601	114700	29297410	2295	2295	2295	2295	0
538	20230601	114600	29297410	2295	2295	2295	2295	1000
539	20230601	114500	27002410	2295	2295	2295	2295	0
540	20230601	114400	27002410	2295	2295	2295	2295	0
541	20230601	114300	27002410	2295	2295	2295	2295	0
542	20230601	114200	27002410	2295	2295	2295	2295	0
543	20230601	114100	27002410	2295	2295	2295	2295	0
544	20230601	114000	27002410	2295	2295	2295	2295	0
545	20230601	113900	27002410	2295	2295	2295	2295	0
546	20230601	113800	27002410	2295	2295	2295	2295	0
547	20230601	113700	27002410	2295	2295	2295	2295	0
548	20230601	113600	27002410	2295	2295	2295	2295	0
549	20230601	113500	27002410	2295	2295	2295	2295	0
550	20230601	113400	27002410	2295	2295	2295	2295	0
551	20230601	113300	27002410	2295	2295	2295	2295	0
552	20230601	113200	27002410	2295	2295	2295	2295	300
553	20230601	113100	26313910	2295	2295	2295	2295	0
554	20230601	113000	26313910	2295	2295	2295	2295	0
555	20230601	112900	26313910	2295	2295	2295	2295	0
556	20230601	112800	26313910	2295	2295	2295	2295	0
557	20230601	112700	26313910	2295	2295	2295	2295	0
558	20230601	112600	26313910	2295	2295	2295	2295	0
559	20230601	112500	26313910	2295	2295	2295	2295	0
560	20230601	112400	26313910	2295	2295	2295	2295	0
561	20230601	112300	26313910	2295	2295	2295	2295	0
562	20230601	112200	26313910	2295	2295	2295	2295	0
563	20230601	112100	26313910	2295	2295	2295	2295	0
564	20230601	112000	26313910	2295	2295	2295	2295	0
565	20230601	111900	26313910	2295	2295	2295	2295	0
566	20230601	111800	26313910	2295	2295	2295	2295	0
567	20230601	111700	26313910	2295	2295	2295	2295	0
568	20230601	111600	26313910	2295	2295	2295	2295	0
569	20230601	111500	26313910	2295	2295	2295	2295	0
570	20230601	111400	26313910	2295	2295	2295	2295	0
571	20230601	111300	26313910	2295	2295	2295	2295	0
572	20230601	111200	26313910	2295	2295	2295	2295	0
573	20230601	111100	26313910	2295	2295	2295	2295	0
574	20230601	111000	26313910	2295	2295	2295	2295	0
575	20230601	110900	26313910	2295	2295	2295	2295	0
576	20230601	110800	26313910	2295	2295	2295	2295	0
577	20230601	110700	26313910	2295	2295	2295	2295	0
578	20230601	110600	26313910	2295	2295	2295	2295	0
579	20230601	110500	26313910	2295	2295	2295	2295	0
580	20230601	110400	26313910	2295	2295	2295	2295	0
581	20230601	110300	26313910	2295	2295	2295	2295	0
582	20230601	110200	26313910	2295	2295	2295	2295	0
583	20230601	110100	26313910	2295	2295	2295	2295	700
584	20230601	110000	24707410	2295	2295	2295	2295	0
585	20230601	105900	24707410	2295	2295	2295	2295	0
586	20230601	105800	24707410	2295	2295	2295	2295	0
587	20230601	105700	24707410	2295	2295	2295	2295	0
588	20230601	105600	24707410	2295	2295	2295	2295	0
589	20230601	105500	24707410	2295	2295	2295	2295	0
590	20230601	105400	24707410	2295	2295	2295	2295	0
591	20230601	105300	24707410	2295	2295	2295	2295	0
592	20230601	105200	24707410	2295	2295	2295	2295	0
593	20230601	105100	24707410	2295	2295	2295	2295	0
594	20230601	105000	24707410	2295	2295	2295	2295	333
595	20230601	104900	23943175	2300	2300	2300	2300	0
596	20230601	104800	23943175	2300	2300	2300	2300	0
597	20230601	104700	23943175	2300	2300	2300	2300	0
598	20230601	104600	23943175	2300	2300	2300	2300	0
599	20230601	104500	23943175	2300	2300	2300	2300	0
600	20230601	104400	23943175	2300	2300	2300	2300	0
601	20230601	104300	23943175	2300	2300	2300	2300	0
602	20230601	104200	23943175	2300	2300	2300	2300	0
603	20230601	104100	23943175	2300	2300	2300	2300	0
604	20230601	104000	23943175	2300	2300	2300	2300	0
605	20230601	103900	23943175	2300	2300	2300	2300	0
606	20230601	103800	23943175	2300	2300	2300	2300	0
607	20230601	103700	23943175	2300	2300	2300	2300	0
608	20230601	103600	23943175	2300	2300	2300	2300	0
609	20230601	103500	23943175	2300	2300	2300	2300	0
610	20230601	103400	23943175	2300	2300	2300	2300	828
611	20230601	103300	22038775	2300	2300	2300	2300	4000
612	20230601	103200	12838775	2295	2295	2295	2295	0
613	20230601	103100	12838775	2295	2295	2295	2295	0
614	20230601	103000	12838775	2295	2295	2295	2295	0
615	20230601	102900	12838775	2295	2295	2295	2295	0
616	20230601	102800	12838775	2295	2295	2295	2295	0
617	20230601	102700	12838775	2295	2295	2295	2295	0
618	20230601	102600	12838775	2295	2295	2295	2295	0
619	20230601	102500	12838775	2295	2295	2295	2295	0
620	20230601	102400	12838775	2295	2295	2295	2295	0
621	20230601	102300	12838775	2295	2295	2295	2295	0
622	20230601	102200	12838775	2295	2295	2295	2295	0
623	20230601	102100	12838775	2295	2295	2295	2295	0
624	20230601	102000	12838775	2295	2295	2295	2295	8
625	20230601	101900	12820415	2295	2295	2295	2295	0
626	20230601	101800	12820415	2295	2295	2295	2295	0
627	20230601	101700	12820415	2295	2295	2295	2295	0
628	20230601	101600	12820415	2295	2295	2295	2295	0
629	20230601	101500	12820415	2295	2295	2295	2295	0
630	20230601	101400	12820415	2295	2295	2295	2295	0
631	20230601	101300	12820415	2295	2295	2295	2295	0
632	20230601	101200	12820415	2295	2295	2295	2295	0
633	20230601	101100	12820415	2295	2295	2295	2295	0
634	20230601	101000	12820415	2295	2295	2295	2295	0
635	20230601	100900	12820415	2295	2295	2295	2295	0
636	20230601	100800	12820415	2295	2295	2295	2295	0
637	20230601	100700	12820415	2295	2295	2295	2295	0
638	20230601	100600	12820415	2295	2295	2295	2295	0
639	20230601	100500	12820415	2295	2295	2295	2295	0
640	20230601	100400	12820415	2295	2295	2295	2295	0
641	20230601	100300	12820415	2295	2295	2295	2295	0
642	20230601	100200	12820415	2295	2295	2295	2295	0
643	20230601	100100	12820415	2295	2295	2295	2295	0
644	20230601	100000	12820415	2295	2295	2295	2295	0
645	20230601	095900	12820415	2295	2295	2295	2295	0
646	20230601	095800	12820415	2295	2295	2295	2295	0
647	20230601	095700	12820415	2295	2295	2295	2295	0
648	20230601	095600	12820415	2295	2295	2295	2295	0
649	20230601	095500	12820415	2295	2295	2295	2295	0
650	20230601	095400	12820415	2295	2295	2295	2295	0
651	20230601	095300	12820415	2295	2295	2295	2295	0
652	20230601	095200	12820415	2295	2295	2295	2295	0
653	20230601	095100	12820415	2295	2295	2295	2295	0
654	20230601	095000	12820415	2295	2295	2295	2295	0
655	20230601	094900	12820415	2295	2295	2295	2295	0
656	20230601	094800	12820415	2295	2295	2295	2295	8
657	20230601	094700	12802055	2295	2295	2295	2295	0
658	20230601	094600	12802055	2295	2295	2295	2295	0
659	20230601	094500	12802055	2295	2295	2295	2295	0
660	20230601	094400	12802055	2295	2295	2295	2295	0
661	20230601	094300	12802055	2295	2295	2295	2295	0
662	20230601	094200	12802055	2295	2295	2295	2295	0
663	20230601	094100	12802055	2295	2295	2295	2295	0
664	20230601	094000	12802055	2295	2295	2295	2295	0
665	20230601	093900	12802055	2295	2295	2295	2295	0
666	20230601	093800	12802055	2295	2295	2295	2295	0
667	20230601	093700	12802055	2295	2295	2295	2295	0
668	20230601	093600	12802055	2295	2295	2295	2295	0
669	20230601	093500	12802055	2295	2295	2295	2295	0
670	20230601	093400	12802055	2295	2295	2295	2295	0
671	20230601	093300	12802055	2295	2295	2295	2295	100
672	20230601	093200	12572555	2295	2295	2295	2295	0
673	20230601	093100	12572555	2295	2295	2295	2295	0
674	20230601	093000	12572555	2295	2295	2295	2295	0
675	20230601	092900	12572555	2295	2295	2295	2295	0
676	20230601	092800	12572555	2295	2295	2295	2295	0
677	20230601	092700	12572555	2295	2295	2295	2295	0
678	20230601	092600	12572555	2295	2295	2295	2295	0
679	20230601	092500	12572555	2295	2295	2295	2295	0
680	20230601	092400	12572555	2295	2295	2295	2295	0
681	20230601	092300	12572555	2295	2295	2295	2295	0
682	20230601	092200	12572555	2295	2295	2295	2295	0
683	20230601	092100	12572555	2295	2295	2295	2295	0
684	20230601	092000	12572555	2295	2295	2295	2295	0
685	20230601	091900	12572555	2295	2295	2295	2295	0
686	20230601	091800	12572555	2295	2295	2295	2295	0
687	20230601	091700	12572555	2295	2295	2295	2295	0
688	20230601	091600	12572555	2295	2295	2295	2295	0
689	20230601	091500	12572555	2295	2295	2295	2295	0
690	20230601	091400	12572555	2295	2295	2295	2295	0
691	20230601	091300	12572555	2295	2295	2295	2295	0
692	20230601	091200	12572555	2295	2295	2295	2295	0
693	20230601	091100	12572555	2295	2295	2295	2295	0
694	20230601	091000	12572555	2295	2295	2295	2295	0
695	20230601	090900	12572555	2295	2295	2295	2295	0
696	20230601	090800	12572555	2295	2295	2295	2295	0
697	20230601	090700	12572555	2295	2295	2295	2295	0
698	20230601	090600	12572555	2295	2295	2295	2295	0
699	20230601	090500	12572555	2295	2295	2295	2295	109
700	20230601	090400	12322400	2295	2295	2295	2295	0
701	20230601	090300	12322400	2295	2300	2300	2295	5358
702	20230601	090200	0	2320	2320	2320	2320	0
703	20230601	090100	0	2320	2320	2320	2320	0
704	20230601	090000	0	2320	2320	2320	2320	0