KissMeData/019440/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	212300	147336010	16160	16160	16160	16160	447
3	20230601	212200	147336010	16160	16160	16160	16160	0
4	20230601	212100	147336010	16160	16160	16160	16160	0
5	20230601	212000	147336010	16160	16160	16160	16160	0
6	20230601	211900	147336010	16160	16160	16160	16160	0
7	20230601	211800	147336010	16160	16160	16160	16160	0
8	20230601	211700	147336010	16160	16160	16160	16160	0
9	20230601	211600	147336010	16160	16160	16160	16160	0
10	20230601	211500	147336010	16160	16160	16160	16160	0
11	20230601	211400	147336010	16160	16160	16160	16160	0
12	20230601	211300	147336010	16160	16160	16160	16160	0
13	20230601	211200	147336010	16160	16160	16160	16160	0
14	20230601	211100	147336010	16160	16160	16160	16160	0
15	20230601	211000	147336010	16160	16160	16160	16160	0
16	20230601	210900	147336010	16160	16160	16160	16160	0
17	20230601	210800	147336010	16160	16160	16160	16160	0
18	20230601	210700	147336010	16160	16160	16160	16160	0
19	20230601	210600	147336010	16160	16160	16160	16160	0
20	20230601	210500	147336010	16160	16160	16160	16160	0
21	20230601	210400	147336010	16160	16160	16160	16160	0
22	20230601	210300	147336010	16160	16160	16160	16160	0
23	20230601	210200	147336010	16160	16160	16160	16160	0
24	20230601	210100	147336010	16160	16160	16160	16160	0
25	20230601	210000	147336010	16160	16160	16160	16160	0
26	20230601	205900	147336010	16160	16160	16160	16160	0
27	20230601	205800	147336010	16160	16160	16160	16160	0
28	20230601	205700	147336010	16160	16160	16160	16160	0
29	20230601	205600	147336010	16160	16160	16160	16160	0
30	20230601	205500	147336010	16160	16160	16160	16160	0
31	20230601	205400	147336010	16160	16160	16160	16160	0
32	20230601	205300	147336010	16160	16160	16160	16160	447
33	20230601	205200	147336010	16160	16160	16160	16160	0
34	20230601	205100	147336010	16160	16160	16160	16160	0
35	20230601	205000	147336010	16160	16160	16160	16160	0
36	20230601	204900	147336010	16160	16160	16160	16160	0
37	20230601	204800	147336010	16160	16160	16160	16160	0
38	20230601	204700	147336010	16160	16160	16160	16160	0
39	20230601	204600	147336010	16160	16160	16160	16160	0
40	20230601	204500	147336010	16160	16160	16160	16160	0
41	20230601	204400	147336010	16160	16160	16160	16160	0
42	20230601	204300	147336010	16160	16160	16160	16160	0
43	20230601	204200	147336010	16160	16160	16160	16160	0
44	20230601	204100	147336010	16160	16160	16160	16160	0
45	20230601	204000	147336010	16160	16160	16160	16160	0
46	20230601	203900	147336010	16160	16160	16160	16160	0
47	20230601	203800	147336010	16160	16160	16160	16160	0
48	20230601	203700	147336010	16160	16160	16160	16160	0
49	20230601	203600	147336010	16160	16160	16160	16160	0
50	20230601	203500	147336010	16160	16160	16160	16160	0
51	20230601	203400	147336010	16160	16160	16160	16160	0
52	20230601	203300	147336010	16160	16160	16160	16160	0
53	20230601	203200	147336010	16160	16160	16160	16160	0
54	20230601	203100	147336010	16160	16160	16160	16160	0
55	20230601	203000	147336010	16160	16160	16160	16160	0
56	20230601	202900	147336010	16160	16160	16160	16160	0
57	20230601	202800	147336010	16160	16160	16160	16160	0
58	20230601	202700	147336010	16160	16160	16160	16160	0
59	20230601	202600	147336010	16160	16160	16160	16160	0
60	20230601	202500	147336010	16160	16160	16160	16160	0
61	20230601	202400	147336010	16160	16160	16160	16160	0
62	20230601	202300	147336010	16160	16160	16160	16160	447
63	20230601	202200	147336010	16160	16160	16160	16160	0
64	20230601	202100	147336010	16160	16160	16160	16160	0
65	20230601	202000	147336010	16160	16160	16160	16160	0
66	20230601	201900	147336010	16160	16160	16160	16160	0
67	20230601	201800	147336010	16160	16160	16160	16160	0
68	20230601	201700	147336010	16160	16160	16160	16160	0
69	20230601	201600	147336010	16160	16160	16160	16160	0
70	20230601	201500	147336010	16160	16160	16160	16160	0
71	20230601	201400	147336010	16160	16160	16160	16160	0
72	20230601	201300	147336010	16160	16160	16160	16160	0
73	20230601	201200	147336010	16160	16160	16160	16160	0
74	20230601	201100	147336010	16160	16160	16160	16160	0
75	20230601	201000	147336010	16160	16160	16160	16160	0
76	20230601	200900	147336010	16160	16160	16160	16160	0
77	20230601	200800	147336010	16160	16160	16160	16160	0
78	20230601	200700	147336010	16160	16160	16160	16160	0
79	20230601	200600	147336010	16160	16160	16160	16160	0
80	20230601	200500	147336010	16160	16160	16160	16160	0
81	20230601	200400	147336010	16160	16160	16160	16160	0
82	20230601	200300	147336010	16160	16160	16160	16160	0
83	20230601	200200	147336010	16160	16160	16160	16160	0
84	20230601	200100	147336010	16160	16160	16160	16160	0
85	20230601	200000	147336010	16160	16160	16160	16160	0
86	20230601	195900	147336010	16160	16160	16160	16160	0
87	20230601	195800	147336010	16160	16160	16160	16160	0
88	20230601	195700	147336010	16160	16160	16160	16160	0
89	20230601	195600	147336010	16160	16160	16160	16160	0
90	20230601	195500	147336010	16160	16160	16160	16160	0
91	20230601	195400	147336010	16160	16160	16160	16160	0
92	20230601	195300	147336010	16160	16160	16160	16160	447
93	20230601	195200	147336010	16160	16160	16160	16160	0
94	20230601	195100	147336010	16160	16160	16160	16160	0
95	20230601	195000	147336010	16160	16160	16160	16160	0
96	20230601	194900	147336010	16160	16160	16160	16160	0
97	20230601	194800	147336010	16160	16160	16160	16160	0
98	20230601	194700	147336010	16160	16160	16160	16160	0
99	20230601	194600	147336010	16160	16160	16160	16160	0
100	20230601	194500	147336010	16160	16160	16160	16160	0
101	20230601	194400	147336010	16160	16160	16160	16160	0
102	20230601	194300	147336010	16160	16160	16160	16160	0
103	20230601	194200	147336010	16160	16160	16160	16160	0
104	20230601	194100	147336010	16160	16160	16160	16160	0
105	20230601	194000	147336010	16160	16160	16160	16160	0
106	20230601	193900	147336010	16160	16160	16160	16160	0
107	20230601	193800	147336010	16160	16160	16160	16160	0
108	20230601	193700	147336010	16160	16160	16160	16160	0
109	20230601	193600	147336010	16160	16160	16160	16160	0
110	20230601	193500	147336010	16160	16160	16160	16160	0
111	20230601	193400	147336010	16160	16160	16160	16160	0
112	20230601	193300	147336010	16160	16160	16160	16160	0
113	20230601	193200	147336010	16160	16160	16160	16160	0
114	20230601	193100	147336010	16160	16160	16160	16160	0
115	20230601	193000	147336010	16160	16160	16160	16160	0
116	20230601	192900	147336010	16160	16160	16160	16160	0
117	20230601	192800	147336010	16160	16160	16160	16160	0
118	20230601	192700	147336010	16160	16160	16160	16160	0
119	20230601	192600	147336010	16160	16160	16160	16160	0
120	20230601	192500	147336010	16160	16160	16160	16160	0
121	20230601	192400	147336010	16160	16160	16160	16160	0
122	20230601	192300	147336010	16160	16160	16160	16160	447
123	20230601	192200	147336010	16160	16160	16160	16160	0
124	20230601	192100	147336010	16160	16160	16160	16160	0
125	20230601	192000	147336010	16160	16160	16160	16160	0
126	20230601	191900	147336010	16160	16160	16160	16160	0
127	20230601	191800	147336010	16160	16160	16160	16160	0
128	20230601	191700	147336010	16160	16160	16160	16160	0
129	20230601	191600	147336010	16160	16160	16160	16160	0
130	20230601	191500	147336010	16160	16160	16160	16160	0
131	20230601	191400	147336010	16160	16160	16160	16160	0
132	20230601	191300	147336010	16160	16160	16160	16160	0
133	20230601	191200	147336010	16160	16160	16160	16160	0
134	20230601	191100	147336010	16160	16160	16160	16160	0
135	20230601	191000	147336010	16160	16160	16160	16160	0
136	20230601	190900	147336010	16160	16160	16160	16160	0
137	20230601	190800	147336010	16160	16160	16160	16160	0
138	20230601	190700	147336010	16160	16160	16160	16160	0
139	20230601	190600	147336010	16160	16160	16160	16160	0
140	20230601	190500	147336010	16160	16160	16160	16160	0
141	20230601	190400	147336010	16160	16160	16160	16160	0
142	20230601	190300	147336010	16160	16160	16160	16160	0
143	20230601	190200	147336010	16160	16160	16160	16160	0
144	20230601	190100	147336010	16160	16160	16160	16160	0
145	20230601	190000	147336010	16160	16160	16160	16160	0
146	20230601	185900	147336010	16160	16160	16160	16160	0
147	20230601	185800	147336010	16160	16160	16160	16160	0
148	20230601	185700	147336010	16160	16160	16160	16160	0
149	20230601	185600	147336010	16160	16160	16160	16160	0
150	20230601	185500	147336010	16160	16160	16160	16160	0
151	20230601	185400	147336010	16160	16160	16160	16160	0
152	20230601	185300	147336010	16160	16160	16160	16160	447
153	20230601	185200	147336010	16160	16160	16160	16160	0
154	20230601	185100	147336010	16160	16160	16160	16160	0
155	20230601	185000	147336010	16160	16160	16160	16160	0
156	20230601	184900	147336010	16160	16160	16160	16160	0
157	20230601	184800	147336010	16160	16160	16160	16160	0
158	20230601	184700	147336010	16160	16160	16160	16160	0
159	20230601	184600	147336010	16160	16160	16160	16160	0
160	20230601	184500	147336010	16160	16160	16160	16160	0
161	20230601	184400	147336010	16160	16160	16160	16160	0
162	20230601	184300	147336010	16160	16160	16160	16160	0
163	20230601	184200	147336010	16160	16160	16160	16160	0
164	20230601	184100	147336010	16160	16160	16160	16160	0
165	20230601	184000	147336010	16160	16160	16160	16160	0
166	20230601	183900	147336010	16160	16160	16160	16160	0
167	20230601	183800	147336010	16160	16160	16160	16160	0
168	20230601	183700	147336010	16160	16160	16160	16160	0
169	20230601	183600	147336010	16160	16160	16160	16160	0
170	20230601	183500	147336010	16160	16160	16160	16160	0
171	20230601	183400	147336010	16160	16160	16160	16160	0
172	20230601	183300	147336010	16160	16160	16160	16160	0
173	20230601	183200	147336010	16160	16160	16160	16160	0
174	20230601	183100	147336010	16160	16160	16160	16160	0
175	20230601	183000	147336010	16160	16160	16160	16160	0
176	20230601	182900	147336010	16160	16160	16160	16160	0
177	20230601	182800	147336010	16160	16160	16160	16160	0
178	20230601	182700	147336010	16160	16160	16160	16160	0
179	20230601	182600	147336010	16160	16160	16160	16160	0
180	20230601	182500	147336010	16160	16160	16160	16160	0
181	20230601	182400	147336010	16160	16160	16160	16160	0
182	20230601	182300	147336010	16160	16160	16160	16160	447
183	20230601	182200	147336010	16160	16160	16160	16160	0
184	20230601	182100	147336010	16160	16160	16160	16160	0
185	20230601	182000	147336010	16160	16160	16160	16160	0
186	20230601	181900	147336010	16160	16160	16160	16160	0
187	20230601	181800	147336010	16160	16160	16160	16160	0
188	20230601	181700	147336010	16160	16160	16160	16160	0
189	20230601	181600	147336010	16160	16160	16160	16160	0
190	20230601	181500	147336010	16160	16160	16160	16160	0
191	20230601	181400	147336010	16160	16160	16160	16160	0
192	20230601	181300	147336010	16160	16160	16160	16160	0
193	20230601	181200	147336010	16160	16160	16160	16160	0
194	20230601	181100	147336010	16160	16160	16160	16160	0
195	20230601	181000	147336010	16160	16160	16160	16160	0
196	20230601	180900	147336010	16160	16160	16160	16160	0
197	20230601	180800	147336010	16160	16160	16160	16160	0
198	20230601	180700	147336010	16160	16160	16160	16160	0
199	20230601	180600	147336010	16160	16160	16160	16160	0
200	20230601	180500	147336010	16160	16160	16160	16160	0
201	20230601	180400	147336010	16160	16160	16160	16160	0
202	20230601	180300	147336010	16160	16160	16160	16160	0
203	20230601	180200	147336010	16160	16160	16160	16160	0
204	20230601	180100	147336010	16160	16160	16160	16160	0
205	20230601	180000	147336010	16160	16160	16160	16160	0
206	20230601	175900	147336010	16160	16160	16160	16160	0
207	20230601	175800	147336010	16160	16160	16160	16160	0
208	20230601	175700	147336010	16160	16160	16160	16160	0
209	20230601	175600	147336010	16160	16160	16160	16160	0
210	20230601	175500	147336010	16160	16160	16160	16160	0
211	20230601	175400	147336010	16160	16160	16160	16160	0
212	20230601	175300	147336010	16160	16160	16160	16160	447
213	20230601	175200	147336010	16160	16160	16160	16160	0
214	20230601	175100	147336010	16160	16160	16160	16160	0
215	20230601	175000	147336010	16160	16160	16160	16160	0
216	20230601	174900	147336010	16160	16160	16160	16160	0
217	20230601	174800	147336010	16160	16160	16160	16160	0
218	20230601	174700	147336010	16160	16160	16160	16160	0
219	20230601	174600	147336010	16160	16160	16160	16160	0
220	20230601	174500	147336010	16160	16160	16160	16160	0
221	20230601	174400	147336010	16160	16160	16160	16160	0
222	20230601	174300	147336010	16160	16160	16160	16160	0
223	20230601	174200	147336010	16160	16160	16160	16160	0
224	20230601	174100	147336010	16160	16160	16160	16160	0
225	20230601	174000	147336010	16160	16160	16160	16160	0
226	20230601	173900	147336010	16160	16160	16160	16160	0
227	20230601	173800	147336010	16160	16160	16160	16160	0
228	20230601	173700	147336010	16160	16160	16160	16160	0
229	20230601	173600	147336010	16160	16160	16160	16160	0
230	20230601	173500	147336010	16160	16160	16160	16160	0
231	20230601	173400	147336010	16160	16160	16160	16160	0
232	20230601	173300	147336010	16160	16160	16160	16160	0
233	20230601	173200	147336010	16160	16160	16160	16160	0
234	20230601	173100	147336010	16160	16160	16160	16160	0
235	20230601	173000	147336010	16160	16160	16160	16160	0
236	20230601	172900	147336010	16160	16160	16160	16160	0
237	20230601	172800	147336010	16160	16160	16160	16160	0
238	20230601	172700	147336010	16160	16160	16160	16160	0
239	20230601	172600	147336010	16160	16160	16160	16160	0
240	20230601	172500	147336010	16160	16160	16160	16160	0
241	20230601	172400	147336010	16160	16160	16160	16160	0
242	20230601	172300	147336010	16160	16160	16160	16160	447
243	20230601	172200	147336010	16160	16160	16160	16160	0
244	20230601	172100	147336010	16160	16160	16160	16160	0
245	20230601	172000	147336010	16160	16160	16160	16160	0
246	20230601	171900	147336010	16160	16160	16160	16160	0
247	20230601	171800	147336010	16160	16160	16160	16160	0
248	20230601	171700	147336010	16160	16160	16160	16160	0
249	20230601	171600	147336010	16160	16160	16160	16160	0
250	20230601	171500	147336010	16160	16160	16160	16160	0
251	20230601	171400	147336010	16160	16160	16160	16160	0
252	20230601	171300	147336010	16160	16160	16160	16160	0
253	20230601	171200	147336010	16160	16160	16160	16160	0
254	20230601	171100	147336010	16160	16160	16160	16160	0
255	20230601	171000	147336010	16160	16160	16160	16160	0
256	20230601	170900	147336010	16160	16160	16160	16160	0
257	20230601	170800	147336010	16160	16160	16160	16160	0
258	20230601	170700	147336010	16160	16160	16160	16160	0
259	20230601	170600	147336010	16160	16160	16160	16160	0
260	20230601	170500	147336010	16160	16160	16160	16160	0
261	20230601	170400	147336010	16160	16160	16160	16160	0
262	20230601	170300	147336010	16160	16160	16160	16160	0
263	20230601	170200	147336010	16160	16160	16160	16160	0
264	20230601	170100	147336010	16160	16160	16160	16160	0
265	20230601	170000	147336010	16160	16160	16160	16160	0
266	20230601	165900	147336010	16160	16160	16160	16160	0
267	20230601	165800	147336010	16160	16160	16160	16160	0
268	20230601	165700	147336010	16160	16160	16160	16160	0
269	20230601	165600	147336010	16160	16160	16160	16160	0
270	20230601	165500	147336010	16160	16160	16160	16160	0
271	20230601	165400	147336010	16160	16160	16160	16160	0
272	20230601	165300	147336010	16160	16160	16160	16160	447
273	20230601	165200	147336010	16160	16160	16160	16160	0
274	20230601	165100	147336010	16160	16160	16160	16160	0
275	20230601	165000	147336010	16160	16160	16160	16160	0
276	20230601	164900	147336010	16160	16160	16160	16160	0
277	20230601	164800	147336010	16160	16160	16160	16160	0
278	20230601	164700	147336010	16160	16160	16160	16160	0
279	20230601	164600	147336010	16160	16160	16160	16160	0
280	20230601	164500	147336010	16160	16160	16160	16160	0
281	20230601	164400	147336010	16160	16160	16160	16160	0
282	20230601	164300	147336010	16160	16160	16160	16160	0
283	20230601	164200	147336010	16160	16160	16160	16160	0
284	20230601	164100	147336010	16160	16160	16160	16160	0
285	20230601	164000	147336010	16160	16160	16160	16160	0
286	20230601	163900	147336010	16160	16160	16160	16160	0
287	20230601	163800	147336010	16160	16160	16160	16160	0
288	20230601	163700	147336010	16160	16160	16160	16160	0
289	20230601	163600	147336010	16160	16160	16160	16160	0
290	20230601	163500	147336010	16160	16160	16160	16160	0
291	20230601	163400	147336010	16160	16160	16160	16160	0
292	20230601	163300	147336010	16160	16160	16160	16160	0
293	20230601	163200	147336010	16160	16160	16160	16160	0
294	20230601	163100	147336010	16160	16160	16160	16160	0
295	20230601	163000	147336010	16160	16160	16160	16160	0
296	20230601	162900	147336010	16160	16160	16160	16160	0
297	20230601	162800	147336010	16160	16160	16160	16160	0
298	20230601	162700	147336010	16160	16160	16160	16160	0
299	20230601	162600	147336010	16160	16160	16160	16160	0
300	20230601	162500	147336010	16160	16160	16160	16160	0
301	20230601	162400	147336010	16160	16160	16160	16160	0
302	20230601	162300	147336010	16160	16160	16160	16160	447
303	20230601	162200	147336010	16160	16160	16160	16160	0
304	20230601	162100	147336010	16160	16160	16160	16160	0
305	20230601	162000	147336010	16160	16160	16160	16160	0
306	20230601	161900	147336010	16160	16160	16160	16160	0
307	20230601	161800	147336010	16160	16160	16160	16160	0
308	20230601	161700	147336010	16160	16160	16160	16160	0
309	20230601	161600	147336010	16160	16160	16160	16160	0
310	20230601	161500	147336010	16160	16160	16160	16160	0
311	20230601	161400	147336010	16160	16160	16160	16160	0
312	20230601	161300	147336010	16160	16160	16160	16160	0
313	20230601	161200	147336010	16160	16160	16160	16160	0
314	20230601	161100	147336010	16160	16160	16160	16160	0
315	20230601	161000	147336010	16160	16160	16160	16160	0
316	20230601	160900	147336010	16160	16160	16160	16160	0
317	20230601	160800	147336010	16160	16160	16160	16160	0
318	20230601	160700	147336010	16160	16160	16160	16160	0
319	20230601	160600	147336010	16160	16160	16160	16160	0
320	20230601	160500	147336010	16160	16160	16160	16160	0
321	20230601	160400	147336010	16160	16160	16160	16160	0
322	20230601	160300	147336010	16160	16160	16160	16160	0
323	20230601	160200	147336010	16160	16160	16160	16160	0
324	20230601	160100	147336010	16160	16160	16160	16160	0
325	20230601	160000	147336010	16160	16160	16160	16160	0
326	20230601	155900	147336010	16160	16160	16160	16160	0
327	20230601	155800	147336010	16160	16160	16160	16160	0
328	20230601	155700	147336010	16160	16160	16160	16160	0
329	20230601	155600	147336010	16160	16160	16160	16160	0
330	20230601	155500	147336010	16160	16160	16160	16160	0
331	20230601	155400	147336010	16160	16160	16160	16160	0
332	20230601	155300	147336010	16160	16160	16160	16160	447
333	20230601	155200	147336010	16160	16160	16160	16160	0
334	20230601	155100	147336010	16160	16160	16160	16160	0
335	20230601	155000	147336010	16160	16160	16160	16160	0
336	20230601	154900	147336010	16160	16160	16160	16160	0
337	20230601	154800	147336010	16160	16160	16160	16160	0
338	20230601	154700	147336010	16160	16160	16160	16160	0
339	20230601	154600	147336010	16160	16160	16160	16160	0
340	20230601	154500	147336010	16160	16160	16160	16160	0
341	20230601	154400	147336010	16160	16160	16160	16160	0
342	20230601	154300	147336010	16160	16160	16160	16160	0
343	20230601	154200	147336010	16160	16160	16160	16160	0
344	20230601	154100	147336010	16160	16160	16160	16160	0
345	20230601	154000	147336010	16160	16160	16160	16160	0
346	20230601	153900	147336010	16160	16160	16160	16160	0
347	20230601	153800	147336010	16160	16160	16160	16160	0
348	20230601	153700	147336010	16160	16160	16160	16160	0
349	20230601	153600	147336010	16160	16160	16160	16160	0
350	20230601	153500	147336010	16160	16160	16160	16160	0
351	20230601	153400	147336010	16160	16160	16160	16160	0
352	20230601	153300	147336010	16160	16160	16160	16160	0
353	20230601	153200	147336010	16160	16160	16160	16160	0
354	20230601	153100	147336010	16160	16160	16160	16160	0
355	20230601	153000	147336010	16160	16160	16160	16160	447
356	20230601	152900	140112490	16160	16160	16160	16160	0
357	20230601	152800	140112490	16160	16160	16160	16160	0
358	20230601	152700	140112490	16160	16160	16160	16160	0
359	20230601	152600	140112490	16160	16160	16160	16160	0
360	20230601	152500	140112490	16160	16160	16160	16160	0
361	20230601	152400	140112490	16160	16160	16160	16160	0
362	20230601	152300	140112490	16160	16160	16160	16160	0
363	20230601	152200	140112490	16160	16160	16160	16160	0
364	20230601	152100	140112490	16160	16160	16160	16160	0
365	20230601	152000	140112490	16160	16160	16160	16160	0
366	20230601	151900	140112490	16160	16160	16160	16160	2
367	20230601	151800	140080170	16150	16160	16160	16150	6
368	20230601	151700	139983250	16150	16160	16160	16150	4
369	20230601	151600	139918620	16160	16160	16160	16160	1
370	20230601	151500	139902460	16160	16160	16160	16160	0
371	20230601	151400	139902460	16160	16160	16160	16160	0
372	20230601	151300	139902460	16160	16170	16170	16150	105
373	20230601	151200	138206370	16160	16160	16160	16160	0
374	20230601	151100	138206370	16160	16160	16160	16160	0
375	20230601	151000	138206370	16160	16160	16160	16160	1
376	20230601	150900	138190210	16190	16190	16190	16190	10
377	20230601	150800	138028310	16190	16190	16190	16190	100
378	20230601	150700	136409310	16150	16150	16150	16150	0
379	20230601	150600	136409310	16150	16150	16150	16150	0
380	20230601	150500	136409310	16150	16190	16190	16150	2
381	20230601	150400	136376970	16190	16190	16190	16190	1
382	20230601	150300	136360780	16210	16190	16210	16190	200
383	20230601	150200	133120450	16200	16200	16200	16200	0
384	20230601	150100	133120450	16200	16190	16200	16190	120
385	20230601	150000	131176630	16140	16150	16150	16140	2
386	20230601	145900	131144340	16140	16190	16210	16140	317
387	20230601	145800	126008150	16180	16180	16180	16180	380
388	20230601	145700	119859750	16140	16140	16140	16140	0
389	20230601	145600	119859750	16140	16140	16140	16140	0
390	20230601	145500	119859750	16140	16140	16140	16140	0
391	20230601	145400	119859750	16140	16140	16140	16140	0
392	20230601	145300	119859750	16140	16140	16140	16140	1
393	20230601	145200	119843610	16150	16150	16150	16150	0
394	20230601	145100	119843610	16150	16150	16150	16150	8
395	20230601	145000	119714410	16180	16180	16180	16180	50
396	20230601	144900	118905410	16150	16150	16150	16140	618
397	20230601	144800	108925390	16150	16170	16170	16150	238
398	20230601	144700	105080530	16150	16150	16150	16150	0
399	20230601	144600	105080530	16150	16150	16150	16150	0
400	20230601	144500	105080530	16150	16150	16150	16150	1
401	20230601	144400	105064380	16150	16150	16150	16150	0
402	20230601	144300	105064380	16150	16150	16150	16150	0
403	20230601	144200	105064380	16150	16150	16150	16150	0
404	20230601	144100	105064380	16150	16150	16150	16150	16
405	20230601	144000	104805980	16150	16150	16150	16150	0
406	20230601	143900	104805980	16150	16150	16150	16150	1
407	20230601	143800	104789830	16180	16180	16180	16180	0
408	20230601	143700	104789830	16180	16180	16180	16180	0
409	20230601	143600	104789830	16180	16180	16180	16180	0
410	20230601	143500	104789830	16180	16180	16180	16180	0
411	20230601	143400	104789830	16180	16180	16180	16180	0
412	20230601	143300	104789830	16180	16180	16180	16180	0
413	20230601	143200	104789830	16180	16180	16180	16180	0
414	20230601	143100	104789830	16180	16180	16180	16180	1
415	20230601	143000	104773650	16140	16140	16140	16140	0
416	20230601	142900	104773650	16140	16140	16140	16140	15
417	20230601	142800	104531550	16140	16140	16140	16140	0
418	20230601	142700	104531550	16140	16140	16140	16140	1
419	20230601	142600	104515410	16140	16140	16140	16140	0
420	20230601	142500	104515410	16140	16150	16150	16140	116
421	20230601	142400	102642180	16150	16150	16150	16150	0
422	20230601	142300	102642180	16150	16150	16150	16150	0
423	20230601	142200	102642180	16150	16150	16150	16150	10
424	20230601	142100	102480680	16150	16150	16150	16150	10
425	20230601	142000	102319180	16150	16150	16150	16150	0
426	20230601	141900	102319180	16150	16150	16150	16150	0
427	20230601	141800	102319180	16150	16150	16150	16150	0
428	20230601	141700	102319180	16150	16150	16150	16150	0
429	20230601	141600	102319180	16150	16150	16150	16150	0
430	20230601	141500	102319180	16150	16150	16150	16150	0
431	20230601	141400	102319180	16150	16150	16150	16150	1
432	20230601	141300	102303030	16150	16150	16150	16150	30
433	20230601	141200	101818530	16150	16150	16150	16150	1
434	20230601	141100	101802380	16150	16150	16150	16150	66
435	20230601	141000	100736480	16140	16140	16140	16140	25
436	20230601	140900	100332980	16150	16150	16150	16150	0
437	20230601	140800	100332980	16150	16150	16150	16150	0
438	20230601	140700	100332980	16150	16150	16150	16150	0
439	20230601	140600	100332980	16150	16150	16150	16150	9
440	20230601	140500	100187630	16150	16150	16150	16150	0
441	20230601	140400	100187630	16150	16150	16150	16150	0
442	20230601	140300	100187630	16150	16150	16150	16150	0
443	20230601	140200	100187630	16150	16150	16150	16150	11
444	20230601	140100	100009980	16150	16150	16150	16150	22
445	20230601	140000	99654680	16140	16140	16140	16140	3
446	20230601	135900	99606260	16150	16150	16150	16150	0
447	20230601	135800	99606260	16150	16150	16150	16150	0
448	20230601	135700	99606260	16150	16150	16150	16150	3
449	20230601	135600	99557810	16140	16140	16140	16140	0
450	20230601	135500	99557810	16140	16140	16140	16140	0
451	20230601	135400	99557810	16140	16140	16140	16140	0
452	20230601	135300	99557810	16140	16140	16140	16140	0
453	20230601	135200	99557810	16140	16140	16140	16140	217
454	20230601	135100	96055430	16140	16140	16140	16140	200
455	20230601	135000	92827430	16160	16150	16160	16150	200
456	20230601	134900	89596430	16140	16140	16140	16140	0
457	20230601	134800	89596430	16140	16140	16140	16140	0
458	20230601	134700	89596430	16140	16140	16140	16140	4
459	20230601	134600	89531870	16140	16150	16150	16140	63
460	20230601	134500	88514610	16140	16140	16140	16140	87
461	20230601	134400	87110430	16150	16150	16150	16150	0
462	20230601	134300	87110430	16150	16150	16150	16150	0
463	20230601	134200	87110430	16150	16150	16150	16150	10
464	20230601	134100	86948930	16140	16140	16140	16140	0
465	20230601	134000	86948930	16140	16140	16140	16140	1
466	20230601	133900	86932790	16150	16150	16150	16150	9
467	20230601	133800	86787440	16150	16150	16150	16150	0
468	20230601	133700	86787440	16150	16150	16150	16150	0
469	20230601	133600	86787440	16150	16150	16150	16150	5
470	20230601	133500	86706690	16140	16140	16140	16140	0
471	20230601	133400	86706690	16140	16140	16140	16140	0
472	20230601	133300	86706690	16140	16140	16140	16140	1
473	20230601	133200	86690550	16140	16140	16140	16140	0
474	20230601	133100	86690550	16140	16140	16140	16140	18
475	20230601	133000	86400030	16140	16150	16150	16140	722
476	20230601	132900	74740110	16160	16160	16160	16160	0
477	20230601	132800	74740110	16160	16160	16160	16160	0
478	20230601	132700	74740110	16160	16160	16160	16160	0
479	20230601	132600	74740110	16160	16160	16160	16160	0
480	20230601	132500	74740110	16160	16160	16160	16160	1
481	20230601	132400	74723950	16180	16180	16180	16180	0
482	20230601	132300	74723950	16180	16180	16180	16180	0
483	20230601	132200	74723950	16180	16180	16180	16180	6
484	20230601	132100	74626870	16150	16150	16150	16150	0
485	20230601	132000	74626870	16150	16150	16150	16150	0
486	20230601	131900	74626870	16150	16150	16150	16150	1
487	20230601	131800	74610720	16160	16160	16160	16160	1
488	20230601	131700	74594560	16160	16160	16160	16160	24
489	20230601	131600	74206720	16150	16150	16150	16150	3
490	20230601	131500	74158270	16160	16160	16160	16160	13
491	20230601	131400	73948190	16160	16160	16160	16160	10
492	20230601	131300	73786590	16160	16160	16160	16160	1
493	20230601	131200	73770430	16160	16160	16160	16160	0
494	20230601	131100	73770430	16160	16160	16160	16160	0
495	20230601	131000	73770430	16160	16160	16160	16160	5
496	20230601	130900	73689630	16150	16150	16150	16150	0
497	20230601	130800	73689630	16150	16150	16150	16150	0
498	20230601	130700	73689630	16150	16150	16150	16150	0
499	20230601	130600	73689630	16150	16150	16150	16150	0
500	20230601	130500	73689630	16150	16150	16150	16150	0
501	20230601	130400	73689630	16150	16150	16150	16150	10
502	20230601	130300	73528130	16150	16150	16150	16150	0
503	20230601	130200	73528130	16150	16150	16150	16150	169
504	20230601	130100	70798780	16150	16150	16150	16150	7
505	20230601	130000	70685730	16150	16150	16150	16150	1
506	20230601	125900	70669580	16150	16150	16150	16150	5
507	20230601	125800	70588830	16150	16150	16150	16150	5
508	20230601	125700	70508080	16140	16140	16140	16140	145
509	20230601	125600	68167780	16150	16160	16160	16140	501
510	20230601	125500	60076080	16170	16170	16170	16170	23
511	20230601	125400	59704170	16170	16170	16170	16170	0
512	20230601	125300	59704170	16170	16170	16170	16170	0
513	20230601	125200	59704170	16170	16170	16170	16170	0
514	20230601	125100	59704170	16170	16170	16170	16170	0
515	20230601	125000	59704170	16170	16170	16170	16170	0
516	20230601	124900	59704170	16170	16170	16170	16170	0
517	20230601	124800	59704170	16170	16170	16170	16170	0
518	20230601	124700	59704170	16170	16170	16170	16170	0
519	20230601	124600	59704170	16170	16170	16170	16170	0
520	20230601	124500	59704170	16170	16170	16170	16170	3
521	20230601	124400	59655660	16170	16170	16170	16170	0
522	20230601	124300	59655660	16170	16170	16170	16170	0
523	20230601	124200	59655660	16170	16170	16170	16170	0
524	20230601	124100	59655660	16170	16170	16170	16170	0
525	20230601	124000	59655660	16170	16170	16170	16170	0
526	20230601	123900	59655660	16170	16170	16170	16170	0
527	20230601	123800	59655660	16170	16170	16170	16170	3
528	20230601	123700	59607150	16170	16170	16170	16170	7
529	20230601	123600	59493960	16170	16170	16170	16170	1
530	20230601	123500	59477790	16170	16180	16180	16170	112
531	20230601	123400	57666140	16180	16180	16180	16180	4
532	20230601	123300	57601420	16180	16180	16180	16180	40
533	20230601	123200	56954220	16200	16200	16200	16200	0
534	20230601	123100	56954220	16200	16200	16200	16200	1
535	20230601	123000	56938020	16190	16190	16190	16190	0
536	20230601	122900	56938020	16190	16190	16190	16190	0
537	20230601	122800	56938020	16190	16190	16190	16190	0
538	20230601	122700	56938020	16190	16190	16190	16190	1
539	20230601	122600	56921830	16190	16190	16190	16190	0
540	20230601	122500	56921830	16190	16190	16190	16190	0
541	20230601	122400	56921830	16190	16190	16190	16190	0
542	20230601	122300	56921830	16190	16190	16190	16190	0
543	20230601	122200	56921830	16190	16190	16190	16190	0
544	20230601	122100	56921830	16190	16190	16190	16190	0
545	20230601	122000	56921830	16190	16190	16190	16190	0
546	20230601	121900	56921830	16190	16190	16190	16190	0
547	20230601	121800	56921830	16190	16190	16190	16190	4
548	20230601	121700	56857070	16170	16170	16170	16170	0
549	20230601	121600	56857070	16170	16170	16170	16170	0
550	20230601	121500	56857070	16170	16170	16170	16170	0
551	20230601	121400	56857070	16170	16170	16170	16170	0
552	20230601	121300	56857070	16170	16170	16170	16170	0
553	20230601	121200	56857070	16170	16170	16170	16170	0
554	20230601	121100	56857070	16170	16170	16170	16170	0
555	20230601	121000	56857070	16170	16170	16170	16170	1
556	20230601	120900	56840900	16190	16190	16190	16190	0
557	20230601	120800	56840900	16190	16190	16190	16190	0
558	20230601	120700	56840900	16190	16190	16190	16190	0
559	20230601	120600	56840900	16190	16190	16190	16190	5
560	20230601	120500	56759950	16190	16190	16190	16190	5
561	20230601	120400	56679000	16190	16190	16190	16190	0
562	20230601	120300	56679000	16190	16190	16190	16190	90
563	20230601	120200	55221900	16190	16190	16190	16190	10
564	20230601	120100	55060000	16190	16190	16190	16190	0
565	20230601	120000	55060000	16190	16190	16190	16190	0
566	20230601	115900	55060000	16190	16190	16190	16190	0
567	20230601	115800	55060000	16190	16190	16190	16190	14
568	20230601	115700	54833340	16190	16190	16190	16190	4
569	20230601	115600	54768580	16190	16190	16190	16190	30
570	20230601	115500	54282880	16190	16190	16190	16190	0
571	20230601	115400	54282880	16190	16190	16190	16190	18
572	20230601	115300	53991460	16210	16200	16210	16200	11
573	20230601	115200	53813160	16200	16190	16200	16190	31
574	20230601	115100	53310980	16150	16150	16150	16150	0
575	20230601	115000	53310980	16150	16150	16150	16150	0
576	20230601	114900	53310980	16150	16150	16150	16150	0
577	20230601	114800	53310980	16150	16150	16150	16150	0
578	20230601	114700	53310980	16150	16150	16150	16150	0
579	20230601	114600	53310980	16150	16150	16150	16150	0
580	20230601	114500	53310980	16150	16150	16150	16150	0
581	20230601	114400	53310980	16150	16150	16150	16150	0
582	20230601	114300	53310980	16150	16150	16150	16150	20
583	20230601	114200	52987980	16150	16150	16150	16150	0
584	20230601	114100	52987980	16150	16150	16150	16150	0
585	20230601	114000	52987980	16150	16150	16150	16150	0
586	20230601	113900	52987980	16150	16150	16150	16150	0
587	20230601	113800	52987980	16150	16150	16150	16150	0
588	20230601	113700	52987980	16150	16150	16150	16150	0
589	20230601	113600	52987980	16150	16150	16150	16150	0
590	20230601	113500	52987980	16150	16150	16150	16150	0
591	20230601	113400	52987980	16150	16150	16150	16150	0
592	20230601	113300	52987980	16150	16150	16150	16150	0
593	20230601	113200	52987980	16150	16150	16150	16150	0
594	20230601	113100	52987980	16150	16150	16150	16150	0
595	20230601	113000	52987980	16150	16150	16150	16150	0
596	20230601	112900	52987980	16150	16150	16150	16150	0
597	20230601	112800	52987980	16150	16150	16150	16150	0
598	20230601	112700	52987980	16150	16150	16150	16150	0
599	20230601	112600	52987980	16150	16150	16150	16150	0
600	20230601	112500	52987980	16150	16150	16150	16150	0
601	20230601	112400	52987980	16150	16150	16150	16150	0
602	20230601	112300	52987980	16150	16150	16150	16150	0
603	20230601	112200	52987980	16150	16150	16150	16150	0
604	20230601	112100	52987980	16150	16140	16150	16140	29
605	20230601	112000	52519640	16140	16150	16150	16140	211
606	20230601	111900	49112170	16160	16170	16170	16160	86
607	20230601	111800	47722400	16170	16180	16180	16170	32
608	20230601	111700	47204920	16200	16200	16200	16200	0
609	20230601	111600	47204920	16200	16200	16200	16200	2
610	20230601	111500	47172520	16200	16200	16200	16200	0
611	20230601	111400	47172520	16200	16200	16200	16200	0
612	20230601	111300	47172520	16200	16200	16200	16200	0
613	20230601	111200	47172520	16200	16200	16200	16200	64
614	20230601	111100	46135720	16200	16200	16200	16200	6
615	20230601	111000	46038520	16200	16190	16200	16190	30
616	20230601	110900	45552590	16180	16180	16180	16180	0
617	20230601	110800	45552590	16180	16180	16180	16180	0
618	20230601	110700	45552590	16180	16180	16180	16180	3
619	20230601	110600	45504050	16180	16180	16180	16180	10
620	20230601	110500	45342250	16180	16180	16180	16180	0
621	20230601	110400	45342250	16180	16170	16180	16170	25
622	20230601	110300	44937990	16160	16160	16160	16160	0
623	20230601	110200	44937990	16160	16160	16160	16160	20
624	20230601	110100	44614790	16160	16160	16160	16160	0
625	20230601	110000	44614790	16160	16160	16160	16160	0
626	20230601	105900	44614790	16160	16160	16160	16160	0
627	20230601	105800	44614790	16160	16160	16160	16160	1
628	20230601	105700	44598630	16170	16170	16170	16170	29
629	20230601	105600	44129700	16150	16150	16150	16150	0
630	20230601	105500	44129700	16150	16150	16150	16150	0
631	20230601	105400	44129700	16150	16150	16150	16150	45
632	20230601	105300	43402950	16150	16150	16150	16150	0
633	20230601	105200	43402950	16150	16150	16150	16150	85
634	20230601	105100	42030200	16150	16150	16150	16150	0
635	20230601	105000	42030200	16150	16150	16150	16150	100
636	20230601	104900	40415200	16150	16150	16150	16150	0
637	20230601	104800	40415200	16150	16150	16150	16150	0
638	20230601	104700	40415200	16150	16150	16150	16150	0
639	20230601	104600	40415200	16150	16150	16150	16150	0
640	20230601	104500	40415200	16150	16150	16150	16150	1
641	20230601	104400	40399050	16150	16150	16150	16150	0
642	20230601	104300	40399050	16150	16150	16150	16150	0
643	20230601	104200	40399050	16150	16150	16150	16150	0
644	20230601	104100	40399050	16150	16150	16150	16150	0
645	20230601	104000	40399050	16150	16150	16150	16150	12
646	20230601	103900	40205250	16150	16150	16150	16150	0
647	20230601	103800	40205250	16150	16150	16150	16150	0
648	20230601	103700	40205250	16150	16150	16150	16150	0
649	20230601	103600	40205250	16150	16150	16150	16150	0
650	20230601	103500	40205250	16150	16150	16150	16150	0
651	20230601	103400	40205250	16150	16150	16150	16150	0
652	20230601	103300	40205250	16150	16150	16150	16150	0
653	20230601	103200	40205250	16150	16150	16150	16150	42
654	20230601	103100	39526950	16150	16150	16150	16150	0
655	20230601	103000	39526950	16150	16150	16150	16150	17
656	20230601	102900	39252400	16150	16150	16150	16150	3
657	20230601	102800	39203950	16150	16150	16150	16150	3
658	20230601	102700	39155500	16140	16140	16140	16140	53
659	20230601	102600	38300080	16140	16140	16140	16140	42
660	20230601	102500	37622200	16140	16140	16140	16140	122
661	20230601	102400	35653120	16150	16150	16150	16150	0
662	20230601	102300	35653120	16150	16150	16150	16150	0
663	20230601	102200	35653120	16150	16150	16150	16150	11
664	20230601	102100	35475470	16150	16150	16150	16150	0
665	20230601	102000	35475470	16150	16160	16160	16150	90
666	20230601	101900	34021870	16160	16160	16160	16160	0
667	20230601	101800	34021870	16160	16160	16160	16160	0
668	20230601	101700	34021870	16160	16150	16160	16140	203
669	20230601	101600	30743490	16160	16160	16160	16160	1
670	20230601	101500	30727330	16160	16160	16160	16160	0
671	20230601	101400	30727330	16160	16160	16160	16160	127
672	20230601	101300	28675010	16160	16160	16160	16160	0
673	20230601	101200	28675010	16160	16160	16160	16160	11
674	20230601	101100	28497250	16160	16160	16160	16160	10
675	20230601	101000	28335650	16160	16160	16160	16160	0
676	20230601	100900	28335650	16160	16160	16160	16160	0
677	20230601	100800	28335650	16160	16160	16160	16160	3
678	20230601	100700	28287170	16160	16160	16160	16160	60
679	20230601	100600	27317570	16180	16180	16180	16180	1
680	20230601	100500	27301390	16180	16180	16180	16180	0
681	20230601	100400	27301390	16180	16180	16180	16180	0
682	20230601	100300	27301390	16180	16180	16180	16180	0
683	20230601	100200	27301390	16180	16180	16180	16180	1
684	20230601	100100	27285210	16180	16180	16180	16180	1
685	20230601	100000	27269030	16170	16170	16170	16170	1
686	20230601	095900	27252860	16160	16160	16160	16160	0
687	20230601	095800	27252860	16160	16160	16160	16160	0
688	20230601	095700	27252860	16160	16160	16160	16160	0
689	20230601	095600	27252860	16160	16160	16160	16160	21
690	20230601	095500	26913500	16160	16160	16160	16160	30
691	20230601	095400	26428700	16150	16150	16150	16150	0
692	20230601	095300	26428700	16150	16150	16150	16150	0
693	20230601	095200	26428700	16150	16150	16150	16150	0
694	20230601	095100	26428700	16150	16150	16150	16150	0
695	20230601	095000	26428700	16150	16160	16160	16150	122
696	20230601	094900	24458390	16170	16170	16170	16170	10
697	20230601	094800	24296690	16150	16150	16150	16150	0
698	20230601	094700	24296690	16150	16160	16160	16150	12
699	20230601	094600	24102880	16160	16160	16160	16160	144
700	20230601	094500	21775840	16170	16170	16170	16170	0
701	20230601	094400	21775840	16170	16170	16170	16170	0
702	20230601	094300	21775840	16170	16170	16170	16170	0
703	20230601	094200	21775840	16170	16170	16170	16170	10
704	20230601	094100	21614140	16160	16170	16170	16160	74
705	20230601	094000	20418260	16170	16170	16170	16170	30
706	20230601	093900	19933160	16170	16170	16170	16170	2
707	20230601	093800	19900820	16170	16170	16170	16160	38
708	20230601	093700	19286660	16160	16160	16160	16160	0
709	20230601	093600	19286660	16160	16160	16160	16160	0
710	20230601	093500	19286660	16160	16160	16160	16160	0
711	20230601	093400	19286660	16160	16160	16160	16160	92
712	20230601	093300	17799940	16160	16160	16160	16160	0
713	20230601	093200	17799940	16160	16170	16170	16160	70
714	20230601	093100	16668050	16180	16180	16180	16180	15
715	20230601	093000	16425350	16180	16190	16190	16180	41
716	20230601	092900	15761800	16190	16190	16190	16190	0
717	20230601	092800	15761800	16190	16190	16190	16190	0
718	20230601	092700	15761800	16190	16200	16200	16190	188
719	20230601	092600	12717550	16200	16200	16200	16200	0
720	20230601	092500	12717550	16200	16200	16200	16200	80
721	20230601	092400	11421550	16210	16220	16220	16210	52
722	20230601	092300	10578530	16220	16220	16220	16220	8
723	20230601	092200	10448770	16220	16220	16220	16220	1
724	20230601	092100	10432550	16220	16220	16220	16220	0
725	20230601	092000	10432550	16220	16220	16220	16210	205
726	20230601	091900	7108840	16220	16230	16230	16220	77
727	20230601	091800	5859870	16220	16220	16220	16220	11
728	20230601	091700	5681450	16220	16220	16220	16220	0
729	20230601	091600	5681450	16220	16210	16220	16210	45
730	20230601	091500	4951850	16220	16220	16220	16220	50
731	20230601	091400	4140850	16220	16220	16220	16220	53
732	20230601	091300	3281190	16270	16270	16270	16270	100
733	20230601	091200	1654190	16260	16260	16260	16260	0
734	20230601	091100	1654190	16260	16220	16280	16220	15
735	20230601	091000	1410620	16210	16210	16210	16210	0
736	20230601	090900	1410620	16210	16210	16210	16210	5
737	20230601	090800	1329570	16210	16210	16210	16210	9
738	20230601	090700	1183680	16230	16230	16230	16230	3
739	20230601	090600	1134990	16230	16230	16230	16230	1
740	20230601	090500	1118760	16230	16230	16230	16230	5
741	20230601	090400	1037610	16230	16220	16230	16220	10
742	20230601	090300	875340	16210	16210	16210	16210	5
743	20230601	090200	794290	16210	16210	16210	16210	0
744	20230601	090100	794290	16210	16210	16210	16210	0
745	20230601	090000	794290	16210	16210	16210	16210	49