KissMeData/200580/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	214700	15188500	13600	13600	13600	13600	1
3	20230602	214600	15188500	13600	13600	13600	13600	0
4	20230602	214500	15188500	13600	13600	13600	13600	0
5	20230602	214400	15188500	13600	13600	13600	13600	0
6	20230602	214300	15188500	13600	13600	13600	13600	0
7	20230602	214200	15188500	13600	13600	13600	13600	0
8	20230602	214100	15188500	13600	13600	13600	13600	0
9	20230602	214000	15188500	13600	13600	13600	13600	0
10	20230602	213900	15188500	13600	13600	13600	13600	0
11	20230602	213800	15188500	13600	13600	13600	13600	0
12	20230602	213700	15188500	13600	13600	13600	13600	0
13	20230602	213600	15188500	13600	13600	13600	13600	0
14	20230602	213500	15188500	13600	13600	13600	13600	0
15	20230602	213400	15188500	13600	13600	13600	13600	0
16	20230602	213300	15188500	13600	13600	13600	13600	0
17	20230602	213200	15188500	13600	13600	13600	13600	0
18	20230602	213100	15188500	13600	13600	13600	13600	0
19	20230602	213000	15188500	13600	13600	13600	13600	0
20	20230602	212900	15188500	13600	13600	13600	13600	0
21	20230602	212800	15188500	13600	13600	13600	13600	0
22	20230602	212700	15188500	13600	13600	13600	13600	0
23	20230602	212600	15188500	13600	13600	13600	13600	0
24	20230602	212500	15188500	13600	13600	13600	13600	0
25	20230602	212400	15188500	13600	13600	13600	13600	0
26	20230602	212300	15188500	13600	13600	13600	13600	0
27	20230602	212200	15188500	13600	13600	13600	13600	0
28	20230602	212100	15188500	13600	13600	13600	13600	0
29	20230602	212000	15188500	13600	13600	13600	13600	0
30	20230602	211900	15188500	13600	13600	13600	13600	0
31	20230602	211800	15188500	13600	13600	13600	13600	0
32	20230602	211700	15188500	13600	13600	13600	13600	1
33	20230602	211600	15188500	13600	13600	13600	13600	0
34	20230602	211500	15188500	13600	13600	13600	13600	0
35	20230602	211400	15188500	13600	13600	13600	13600	0
36	20230602	211300	15188500	13600	13600	13600	13600	0
37	20230602	211200	15188500	13600	13600	13600	13600	0
38	20230602	211100	15188500	13600	13600	13600	13600	0
39	20230602	211000	15188500	13600	13600	13600	13600	0
40	20230602	210900	15188500	13600	13600	13600	13600	0
41	20230602	210800	15188500	13600	13600	13600	13600	0
42	20230602	210700	15188500	13600	13600	13600	13600	0
43	20230602	210600	15188500	13600	13600	13600	13600	0
44	20230602	210500	15188500	13600	13600	13600	13600	0
45	20230602	210400	15188500	13600	13600	13600	13600	0
46	20230602	210300	15188500	13600	13600	13600	13600	0
47	20230602	210200	15188500	13600	13600	13600	13600	0
48	20230602	210100	15188500	13600	13600	13600	13600	0
49	20230602	210000	15188500	13600	13600	13600	13600	0
50	20230602	205900	15188500	13600	13600	13600	13600	0
51	20230602	205800	15188500	13600	13600	13600	13600	0
52	20230602	205700	15188500	13600	13600	13600	13600	0
53	20230602	205600	15188500	13600	13600	13600	13600	0
54	20230602	205500	15188500	13600	13600	13600	13600	0
55	20230602	205400	15188500	13600	13600	13600	13600	0
56	20230602	205300	15188500	13600	13600	13600	13600	0
57	20230602	205200	15188500	13600	13600	13600	13600	0
58	20230602	205100	15188500	13600	13600	13600	13600	0
59	20230602	205000	15188500	13600	13600	13600	13600	0
60	20230602	204900	15188500	13600	13600	13600	13600	0
61	20230602	204800	15188500	13600	13600	13600	13600	0
62	20230602	204700	15188500	13600	13600	13600	13600	1
63	20230602	204600	15188500	13600	13600	13600	13600	0
64	20230602	204500	15188500	13600	13600	13600	13600	0
65	20230602	204400	15188500	13600	13600	13600	13600	0
66	20230602	204300	15188500	13600	13600	13600	13600	0
67	20230602	204200	15188500	13600	13600	13600	13600	0
68	20230602	204100	15188500	13600	13600	13600	13600	0
69	20230602	204000	15188500	13600	13600	13600	13600	0
70	20230602	203900	15188500	13600	13600	13600	13600	0
71	20230602	203800	15188500	13600	13600	13600	13600	0
72	20230602	203700	15188500	13600	13600	13600	13600	0
73	20230602	203600	15188500	13600	13600	13600	13600	0
74	20230602	203500	15188500	13600	13600	13600	13600	0
75	20230602	203400	15188500	13600	13600	13600	13600	0
76	20230602	203300	15188500	13600	13600	13600	13600	0
77	20230602	203200	15188500	13600	13600	13600	13600	0
78	20230602	203100	15188500	13600	13600	13600	13600	0
79	20230602	203000	15188500	13600	13600	13600	13600	0
80	20230602	202900	15188500	13600	13600	13600	13600	0
81	20230602	202800	15188500	13600	13600	13600	13600	0
82	20230602	202700	15188500	13600	13600	13600	13600	0
83	20230602	202600	15188500	13600	13600	13600	13600	0
84	20230602	202500	15188500	13600	13600	13600	13600	0
85	20230602	202400	15188500	13600	13600	13600	13600	0
86	20230602	202300	15188500	13600	13600	13600	13600	0
87	20230602	202200	15188500	13600	13600	13600	13600	0
88	20230602	202100	15188500	13600	13600	13600	13600	0
89	20230602	202000	15188500	13600	13600	13600	13600	0
90	20230602	201900	15188500	13600	13600	13600	13600	0
91	20230602	201800	15188500	13600	13600	13600	13600	0
92	20230602	201700	15188500	13600	13600	13600	13600	1
93	20230602	201600	15188500	13600	13600	13600	13600	0
94	20230602	201500	15188500	13600	13600	13600	13600	0
95	20230602	201400	15188500	13600	13600	13600	13600	0
96	20230602	201300	15188500	13600	13600	13600	13600	0
97	20230602	201200	15188500	13600	13600	13600	13600	0
98	20230602	201100	15188500	13600	13600	13600	13600	0
99	20230602	201000	15188500	13600	13600	13600	13600	0
100	20230602	200900	15188500	13600	13600	13600	13600	0
101	20230602	200800	15188500	13600	13600	13600	13600	0
102	20230602	200700	15188500	13600	13600	13600	13600	0
103	20230602	200600	15188500	13600	13600	13600	13600	0
104	20230602	200500	15188500	13600	13600	13600	13600	0
105	20230602	200400	15188500	13600	13600	13600	13600	0
106	20230602	200300	15188500	13600	13600	13600	13600	0
107	20230602	200200	15188500	13600	13600	13600	13600	0
108	20230602	200100	15188500	13600	13600	13600	13600	0
109	20230602	200000	15188500	13600	13600	13600	13600	0
110	20230602	195900	15188500	13600	13600	13600	13600	0
111	20230602	195800	15188500	13600	13600	13600	13600	0
112	20230602	195700	15188500	13600	13600	13600	13600	0
113	20230602	195600	15188500	13600	13600	13600	13600	0
114	20230602	195500	15188500	13600	13600	13600	13600	0
115	20230602	195400	15188500	13600	13600	13600	13600	0
116	20230602	195300	15188500	13600	13600	13600	13600	0
117	20230602	195200	15188500	13600	13600	13600	13600	0
118	20230602	195100	15188500	13600	13600	13600	13600	0
119	20230602	195000	15188500	13600	13600	13600	13600	0
120	20230602	194900	15188500	13600	13600	13600	13600	0
121	20230602	194800	15188500	13600	13600	13600	13600	0
122	20230602	194700	15188500	13600	13600	13600	13600	1
123	20230602	194600	15188500	13600	13600	13600	13600	0
124	20230602	194500	15188500	13600	13600	13600	13600	0
125	20230602	194400	15188500	13600	13600	13600	13600	0
126	20230602	194300	15188500	13600	13600	13600	13600	0
127	20230602	194200	15188500	13600	13600	13600	13600	0
128	20230602	194100	15188500	13600	13600	13600	13600	0
129	20230602	194000	15188500	13600	13600	13600	13600	0
130	20230602	193900	15188500	13600	13600	13600	13600	0
131	20230602	193800	15188500	13600	13600	13600	13600	0
132	20230602	193700	15188500	13600	13600	13600	13600	0
133	20230602	193600	15188500	13600	13600	13600	13600	0
134	20230602	193500	15188500	13600	13600	13600	13600	0
135	20230602	193400	15188500	13600	13600	13600	13600	0
136	20230602	193300	15188500	13600	13600	13600	13600	0
137	20230602	193200	15188500	13600	13600	13600	13600	0
138	20230602	193100	15188500	13600	13600	13600	13600	0
139	20230602	193000	15188500	13600	13600	13600	13600	0
140	20230602	192900	15188500	13600	13600	13600	13600	0
141	20230602	192800	15188500	13600	13600	13600	13600	0
142	20230602	192700	15188500	13600	13600	13600	13600	0
143	20230602	192600	15188500	13600	13600	13600	13600	0
144	20230602	192500	15188500	13600	13600	13600	13600	0
145	20230602	192400	15188500	13600	13600	13600	13600	0
146	20230602	192300	15188500	13600	13600	13600	13600	0
147	20230602	192200	15188500	13600	13600	13600	13600	0
148	20230602	192100	15188500	13600	13600	13600	13600	0
149	20230602	192000	15188500	13600	13600	13600	13600	0
150	20230602	191900	15188500	13600	13600	13600	13600	0
151	20230602	191800	15188500	13600	13600	13600	13600	0
152	20230602	191700	15188500	13600	13600	13600	13600	1
153	20230602	191600	15188500	13600	13600	13600	13600	0
154	20230602	191500	15188500	13600	13600	13600	13600	0
155	20230602	191400	15188500	13600	13600	13600	13600	0
156	20230602	191300	15188500	13600	13600	13600	13600	0
157	20230602	191200	15188500	13600	13600	13600	13600	0
158	20230602	191100	15188500	13600	13600	13600	13600	0
159	20230602	191000	15188500	13600	13600	13600	13600	0
160	20230602	190900	15188500	13600	13600	13600	13600	0
161	20230602	190800	15188500	13600	13600	13600	13600	0
162	20230602	190700	15188500	13600	13600	13600	13600	0
163	20230602	190600	15188500	13600	13600	13600	13600	0
164	20230602	190500	15188500	13600	13600	13600	13600	0
165	20230602	190400	15188500	13600	13600	13600	13600	0
166	20230602	190300	15188500	13600	13600	13600	13600	0
167	20230602	190200	15188500	13600	13600	13600	13600	0
168	20230602	190100	15188500	13600	13600	13600	13600	0
169	20230602	190000	15188500	13600	13600	13600	13600	0
170	20230602	185900	15188500	13600	13600	13600	13600	0
171	20230602	185800	15188500	13600	13600	13600	13600	0
172	20230602	185700	15188500	13600	13600	13600	13600	0
173	20230602	185600	15188500	13600	13600	13600	13600	0
174	20230602	185500	15188500	13600	13600	13600	13600	0
175	20230602	185400	15188500	13600	13600	13600	13600	0
176	20230602	185300	15188500	13600	13600	13600	13600	0
177	20230602	185200	15188500	13600	13600	13600	13600	0
178	20230602	185100	15188500	13600	13600	13600	13600	0
179	20230602	185000	15188500	13600	13600	13600	13600	0
180	20230602	184900	15188500	13600	13600	13600	13600	0
181	20230602	184800	15188500	13600	13600	13600	13600	0
182	20230602	184700	15188500	13600	13600	13600	13600	1
183	20230602	184600	15188500	13600	13600	13600	13600	0
184	20230602	184500	15188500	13600	13600	13600	13600	0
185	20230602	184400	15188500	13600	13600	13600	13600	0
186	20230602	184300	15188500	13600	13600	13600	13600	0
187	20230602	184200	15188500	13600	13600	13600	13600	0
188	20230602	184100	15188500	13600	13600	13600	13600	0
189	20230602	184000	15188500	13600	13600	13600	13600	0
190	20230602	183900	15188500	13600	13600	13600	13600	0
191	20230602	183800	15188500	13600	13600	13600	13600	0
192	20230602	183700	15188500	13600	13600	13600	13600	0
193	20230602	183600	15188500	13600	13600	13600	13600	0
194	20230602	183500	15188500	13600	13600	13600	13600	0
195	20230602	183400	15188500	13600	13600	13600	13600	0
196	20230602	183300	15188500	13600	13600	13600	13600	0
197	20230602	183200	15188500	13600	13600	13600	13600	0
198	20230602	183100	15188500	13600	13600	13600	13600	0
199	20230602	183000	15188500	13600	13600	13600	13600	0
200	20230602	182900	15188500	13600	13600	13600	13600	0
201	20230602	182800	15188500	13600	13600	13600	13600	0
202	20230602	182700	15188500	13600	13600	13600	13600	0
203	20230602	182600	15188500	13600	13600	13600	13600	0
204	20230602	182500	15188500	13600	13600	13600	13600	0
205	20230602	182400	15188500	13600	13600	13600	13600	0
206	20230602	182300	15188500	13600	13600	13600	13600	0
207	20230602	182200	15188500	13600	13600	13600	13600	0
208	20230602	182100	15188500	13600	13600	13600	13600	0
209	20230602	182000	15188500	13600	13600	13600	13600	0
210	20230602	181900	15188500	13600	13600	13600	13600	0
211	20230602	181800	15188500	13600	13600	13600	13600	0
212	20230602	181700	15188500	13600	13600	13600	13600	1
213	20230602	181600	15188500	13600	13600	13600	13600	0
214	20230602	181500	15188500	13600	13600	13600	13600	0
215	20230602	181400	15188500	13600	13600	13600	13600	0
216	20230602	181300	15188500	13600	13600	13600	13600	0
217	20230602	181200	15188500	13600	13600	13600	13600	0
218	20230602	181100	15188500	13600	13600	13600	13600	0
219	20230602	181000	15188500	13600	13600	13600	13600	0
220	20230602	180900	15188500	13600	13600	13600	13600	0
221	20230602	180800	15188500	13600	13600	13600	13600	0
222	20230602	180700	15188500	13600	13600	13600	13600	0
223	20230602	180600	15188500	13600	13600	13600	13600	0
224	20230602	180500	15188500	13600	13600	13600	13600	0
225	20230602	180400	15188500	13600	13600	13600	13600	0
226	20230602	180300	15188500	13600	13600	13600	13600	0
227	20230602	180200	15188500	13600	13600	13600	13600	0
228	20230602	180100	15188500	13600	13600	13600	13600	0
229	20230602	180000	15188500	13600	13600	13600	13600	0
230	20230602	175900	15188500	13600	13600	13600	13600	0
231	20230602	175800	15188500	13600	13600	13600	13600	0
232	20230602	175700	15188500	13600	13600	13600	13600	0
233	20230602	175600	15188500	13600	13600	13600	13600	0
234	20230602	175500	15188500	13600	13600	13600	13600	0
235	20230602	175400	15188500	13600	13600	13600	13600	0
236	20230602	175300	15188500	13600	13600	13600	13600	0
237	20230602	175200	15188500	13600	13600	13600	13600	0
238	20230602	175100	15188500	13600	13600	13600	13600	0
239	20230602	175000	15188500	13600	13600	13600	13600	0
240	20230602	174900	15188500	13600	13600	13600	13600	0
241	20230602	174800	15188500	13600	13600	13600	13600	0
242	20230602	174700	15188500	13600	13600	13600	13600	1
243	20230602	174600	15188500	13600	13600	13600	13600	0
244	20230602	174500	15188500	13600	13600	13600	13600	0
245	20230602	174400	15188500	13600	13600	13600	13600	0
246	20230602	174300	15188500	13600	13600	13600	13600	0
247	20230602	174200	15188500	13600	13600	13600	13600	0
248	20230602	174100	15188500	13600	13600	13600	13600	0
249	20230602	174000	15188500	13600	13600	13600	13600	0
250	20230602	173900	15188500	13600	13600	13600	13600	0
251	20230602	173800	15188500	13600	13600	13600	13600	0
252	20230602	173700	15188500	13600	13600	13600	13600	0
253	20230602	173600	15188500	13600	13600	13600	13600	0
254	20230602	173500	15188500	13600	13600	13600	13600	0
255	20230602	173400	15188500	13600	13600	13600	13600	0
256	20230602	173300	15188500	13600	13600	13600	13600	0
257	20230602	173200	15188500	13600	13600	13600	13600	0
258	20230602	173100	15188500	13600	13600	13600	13600	0
259	20230602	173000	15188500	13600	13600	13600	13600	0
260	20230602	172900	15188500	13600	13600	13600	13600	0
261	20230602	172800	15188500	13600	13600	13600	13600	0
262	20230602	172700	15188500	13600	13600	13600	13600	0
263	20230602	172600	15188500	13600	13600	13600	13600	0
264	20230602	172500	15188500	13600	13600	13600	13600	0
265	20230602	172400	15188500	13600	13600	13600	13600	0
266	20230602	172300	15188500	13600	13600	13600	13600	0
267	20230602	172200	15188500	13600	13600	13600	13600	0
268	20230602	172100	15188500	13600	13600	13600	13600	0
269	20230602	172000	15188500	13600	13600	13600	13600	0
270	20230602	171900	15188500	13600	13600	13600	13600	0
271	20230602	171800	15188500	13600	13600	13600	13600	0
272	20230602	171700	15188500	13600	13600	13600	13600	1
273	20230602	171600	15188500	13600	13600	13600	13600	0
274	20230602	171500	15188500	13600	13600	13600	13600	0
275	20230602	171400	15188500	13600	13600	13600	13600	0
276	20230602	171300	15188500	13600	13600	13600	13600	0
277	20230602	171200	15188500	13600	13600	13600	13600	0
278	20230602	171100	15188500	13600	13600	13600	13600	0
279	20230602	171000	15188500	13600	13600	13600	13600	0
280	20230602	170900	15188500	13600	13600	13600	13600	0
281	20230602	170800	15188500	13600	13600	13600	13600	0
282	20230602	170700	15188500	13600	13600	13600	13600	0
283	20230602	170600	15188500	13600	13600	13600	13600	0
284	20230602	170500	15188500	13600	13600	13600	13600	0
285	20230602	170400	15188500	13600	13600	13600	13600	0
286	20230602	170300	15188500	13600	13600	13600	13600	0
287	20230602	170200	15188500	13600	13600	13600	13600	0
288	20230602	170100	15188500	13600	13600	13600	13600	0
289	20230602	170000	15188500	13600	13600	13600	13600	0
290	20230602	165900	15188500	13600	13600	13600	13600	0
291	20230602	165800	15188500	13600	13600	13600	13600	0
292	20230602	165700	15188500	13600	13600	13600	13600	0
293	20230602	165600	15188500	13600	13600	13600	13600	0
294	20230602	165500	15188500	13600	13600	13600	13600	0
295	20230602	165400	15188500	13600	13600	13600	13600	0
296	20230602	165300	15188500	13600	13600	13600	13600	0
297	20230602	165200	15188500	13600	13600	13600	13600	0
298	20230602	165100	15188500	13600	13600	13600	13600	0
299	20230602	165000	15188500	13600	13600	13600	13600	0
300	20230602	164900	15188500	13600	13600	13600	13600	0
301	20230602	164800	15188500	13600	13600	13600	13600	0
302	20230602	164700	15188500	13600	13600	13600	13600	1
303	20230602	164600	15188500	13600	13600	13600	13600	0
304	20230602	164500	15188500	13600	13600	13600	13600	0
305	20230602	164400	15188500	13600	13600	13600	13600	0
306	20230602	164300	15188500	13600	13600	13600	13600	0
307	20230602	164200	15188500	13600	13600	13600	13600	0
308	20230602	164100	15188500	13600	13600	13600	13600	0
309	20230602	164000	15188500	13600	13600	13600	13600	0
310	20230602	163900	15188500	13600	13600	13600	13600	0
311	20230602	163800	15188500	13600	13600	13600	13600	0
312	20230602	163700	15188500	13600	13600	13600	13600	0
313	20230602	163600	15188500	13600	13600	13600	13600	0
314	20230602	163500	15188500	13600	13600	13600	13600	0
315	20230602	163400	15188500	13600	13600	13600	13600	0
316	20230602	163300	15188500	13600	13600	13600	13600	0
317	20230602	163200	15188500	13600	13600	13600	13600	0
318	20230602	163100	15188500	13600	13600	13600	13600	0
319	20230602	163000	15188500	13600	13600	13600	13600	0
320	20230602	162900	15188500	13600	13600	13600	13600	0
321	20230602	162800	15188500	13600	13600	13600	13600	0
322	20230602	162700	15188500	13600	13600	13600	13600	0
323	20230602	162600	15188500	13600	13600	13600	13600	0
324	20230602	162500	15188500	13600	13600	13600	13600	0
325	20230602	162400	15188500	13600	13600	13600	13600	0
326	20230602	162300	15188500	13600	13600	13600	13600	0
327	20230602	162200	15188500	13600	13600	13600	13600	0
328	20230602	162100	15188500	13600	13600	13600	13600	0
329	20230602	162000	15188500	13600	13600	13600	13600	0
330	20230602	161900	15188500	13600	13600	13600	13600	0
331	20230602	161800	15188500	13600	13600	13600	13600	0
332	20230602	161700	15188500	13600	13600	13600	13600	1
333	20230602	161600	15188500	13600	13600	13600	13600	0
334	20230602	161500	15188500	13600	13600	13600	13600	0
335	20230602	161400	15188500	13600	13600	13600	13600	0
336	20230602	161300	15188500	13600	13600	13600	13600	0
337	20230602	161200	15188500	13600	13600	13600	13600	0
338	20230602	161100	15188500	13600	13600	13600	13600	0
339	20230602	161000	15188500	13600	13600	13600	13600	0
340	20230602	160900	15188500	13600	13600	13600	13600	0
341	20230602	160800	15188500	13600	13600	13600	13600	0
342	20230602	160700	15188500	13600	13600	13600	13600	0
343	20230602	160600	15188500	13600	13600	13600	13600	0
344	20230602	160500	15188500	13600	13600	13600	13600	0
345	20230602	160400	15188500	13600	13600	13600	13600	0
346	20230602	160300	15188500	13600	13600	13600	13600	0
347	20230602	160200	15188500	13600	13600	13600	13600	0
348	20230602	160100	15188500	13600	13600	13600	13600	0
349	20230602	160000	15188500	13600	13600	13600	13600	0
350	20230602	155900	15188500	13600	13600	13600	13600	0
351	20230602	155800	15188500	13600	13600	13600	13600	0
352	20230602	155700	15188500	13600	13600	13600	13600	0
353	20230602	155600	15188500	13600	13600	13600	13600	0
354	20230602	155500	15188500	13600	13600	13600	13600	0
355	20230602	155400	15188500	13600	13600	13600	13600	0
356	20230602	155300	15188500	13600	13600	13600	13600	0
357	20230602	155200	15188500	13600	13600	13600	13600	0
358	20230602	155100	15188500	13600	13600	13600	13600	0
359	20230602	155000	15188500	13600	13600	13600	13600	0
360	20230602	154900	15188500	13600	13600	13600	13600	0
361	20230602	154800	15188500	13600	13600	13600	13600	0
362	20230602	154700	15188500	13600	13600	13600	13600	1
363	20230602	154600	15188500	13600	13600	13600	13600	0
364	20230602	154500	15188500	13600	13600	13600	13600	0
365	20230602	154400	15188500	13600	13600	13600	13600	0
366	20230602	154300	15188500	13600	13600	13600	13600	0
367	20230602	154200	15188500	13600	13600	13600	13600	0
368	20230602	154100	15188500	13600	13600	13600	13600	0
369	20230602	154000	15188500	13600	13600	13600	13600	0
370	20230602	153900	15188500	13600	13600	13600	13600	0
371	20230602	153800	15188500	13600	13600	13600	13600	0
372	20230602	153700	15188500	13600	13600	13600	13600	0
373	20230602	153600	15188500	13600	13600	13600	13600	0
374	20230602	153500	15188500	13600	13600	13600	13600	0
375	20230602	153400	15188500	13600	13600	13600	13600	0
376	20230602	153300	15188500	13600	13600	13600	13600	0
377	20230602	153200	15188500	13600	13600	13600	13600	0
378	20230602	153100	15188500	13600	13600	13600	13600	0
379	20230602	153000	15188500	13600	13600	13600	13600	0
380	20230602	152900	15188500	13600	13600	13600	13600	0
381	20230602	152800	15188500	13600	13600	13600	13600	0
382	20230602	152700	15188500	13600	13600	13600	13600	0
383	20230602	152600	15188500	13600	13600	13600	13600	0
384	20230602	152500	15188500	13600	13600	13600	13600	0
385	20230602	152400	15188500	13600	13600	13600	13600	0
386	20230602	152300	15188500	13600	13600	13600	13600	0
387	20230602	152200	15188500	13600	13600	13600	13600	0
388	20230602	152100	15188500	13600	13600	13600	13600	0
389	20230602	152000	15188500	13600	13600	13600	13600	0
390	20230602	151900	15188500	13600	13600	13600	13600	0
391	20230602	151800	15188500	13600	13600	13600	13600	0
392	20230602	151700	15188500	13600	13600	13600	13600	0
393	20230602	151600	15188500	13600	13600	13600	13600	0
394	20230602	151500	15188500	13600	13600	13600	13600	0
395	20230602	151400	15188500	13600	13600	13600	13600	0
396	20230602	151300	15188500	13600	13600	13600	13600	0
397	20230602	151200	15188500	13600	13600	13600	13600	0
398	20230602	151100	15188500	13600	13600	13600	13600	0
399	20230602	151000	15188500	13600	13600	13600	13600	0
400	20230602	150900	15188500	13600	13600	13600	13600	0
401	20230602	150800	15188500	13600	13600	13600	13600	0
402	20230602	150700	15188500	13600	13600	13600	13600	1
403	20230602	150600	15174900	13400	13400	13400	13400	0
404	20230602	150500	15174900	13400	13400	13400	13400	0
405	20230602	150400	15174900	13400	13400	13400	13400	0
406	20230602	150300	15174900	13400	13400	13400	13400	0
407	20230602	150200	15174900	13400	13400	13400	13400	0
408	20230602	150100	15174900	13400	13400	13400	13400	0
409	20230602	150000	15174900	13400	13400	13400	13400	0
410	20230602	145900	15174900	13400	13400	13400	13400	0
411	20230602	145800	15174900	13400	13400	13400	13400	0
412	20230602	145700	15174900	13400	13400	13400	13400	0
413	20230602	145600	15174900	13400	13400	13400	13400	0
414	20230602	145500	15174900	13400	13400	13400	13400	0
415	20230602	145400	15174900	13400	13400	13400	13400	0
416	20230602	145300	15174900	13400	13400	13400	13400	0
417	20230602	145200	15174900	13400	13400	13400	13400	0
418	20230602	145100	15174900	13400	13400	13400	13400	0
419	20230602	145000	15174900	13400	13400	13400	13400	0
420	20230602	144900	15174900	13400	13400	13400	13400	0
421	20230602	144800	15174900	13400	13400	13400	13400	0
422	20230602	144700	15174900	13400	13400	13400	13400	0
423	20230602	144600	15174900	13400	13400	13400	13400	0
424	20230602	144500	15174900	13400	13400	13400	13400	0
425	20230602	144400	15174900	13400	13400	13400	13400	0
426	20230602	144300	15174900	13400	13400	13400	13400	0
427	20230602	144200	15174900	13400	13400	13400	13400	0
428	20230602	144100	15174900	13400	13400	13400	13400	50
429	20230602	144000	14504900	13400	13400	13400	13400	0
430	20230602	143900	14504900	13400	13400	13400	13400	80
431	20230602	143800	13432900	13390	13390	13390	13390	0
432	20230602	143700	13432900	13390	13390	13390	13390	0
433	20230602	143600	13432900	13390	13390	13390	13390	0
434	20230602	143500	13432900	13390	13390	13390	13390	0
435	20230602	143400	13432900	13390	13390	13390	13390	0
436	20230602	143300	13432900	13390	13390	13390	13390	0
437	20230602	143200	13432900	13390	13390	13390	13390	0
438	20230602	143100	13432900	13390	13390	13390	13390	0
439	20230602	143000	13432900	13390	13390	13390	13390	0
440	20230602	142900	13432900	13390	13390	13390	13390	0
441	20230602	142800	13432900	13390	13390	13390	13390	0
442	20230602	142700	13432900	13390	13390	13390	13390	0
443	20230602	142600	13432900	13390	13390	13390	13390	0
444	20230602	142500	13432900	13390	13390	13390	13390	0
445	20230602	142400	13432900	13390	13390	13390	13390	0
446	20230602	142300	13432900	13390	13390	13390	13390	0
447	20230602	142200	13432900	13390	13390	13390	13390	0
448	20230602	142100	13432900	13390	13390	13390	13390	0
449	20230602	142000	13432900	13390	13390	13390	13390	0
450	20230602	141900	13432900	13390	13390	13390	13390	0
451	20230602	141800	13432900	13390	13390	13390	13390	6
452	20230602	141700	13352560	13390	13390	13390	13390	340
453	20230602	141600	8799960	13390	13410	13410	13390	654
454	20230602	141500	40800	13600	13600	13600	13600	0
455	20230602	141400	40800	13600	13600	13600	13600	0
456	20230602	141300	40800	13600	13600	13600	13600	0
457	20230602	141200	40800	13600	13600	13600	13600	0
458	20230602	141100	40800	13600	13600	13600	13600	0
459	20230602	141000	40800	13600	13600	13600	13600	0
460	20230602	140900	40800	13600	13600	13600	13600	0
461	20230602	140800	40800	13600	13600	13600	13600	0
462	20230602	140700	40800	13600	13600	13600	13600	0
463	20230602	140600	40800	13600	13600	13600	13600	0
464	20230602	140500	40800	13600	13600	13600	13600	0
465	20230602	140400	40800	13600	13600	13600	13600	0
466	20230602	140300	40800	13600	13600	13600	13600	0
467	20230602	140200	40800	13600	13600	13600	13600	0
468	20230602	140100	40800	13600	13600	13600	13600	0
469	20230602	140000	40800	13600	13600	13600	13600	0
470	20230602	135900	40800	13600	13600	13600	13600	0
471	20230602	135800	40800	13600	13600	13600	13600	0
472	20230602	135700	40800	13600	13600	13600	13600	0
473	20230602	135600	40800	13600	13600	13600	13600	0
474	20230602	135500	40800	13600	13600	13600	13600	0
475	20230602	135400	40800	13600	13600	13600	13600	0
476	20230602	135300	40800	13600	13600	13600	13600	0
477	20230602	135200	40800	13600	13600	13600	13600	0
478	20230602	135100	40800	13600	13600	13600	13600	0
479	20230602	135000	40800	13600	13600	13600	13600	0
480	20230602	134900	40800	13600	13600	13600	13600	0
481	20230602	134800	40800	13600	13600	13600	13600	0
482	20230602	134700	40800	13600	13600	13600	13600	0
483	20230602	134600	40800	13600	13600	13600	13600	0
484	20230602	134500	40800	13600	13600	13600	13600	0
485	20230602	134400	40800	13600	13600	13600	13600	0
486	20230602	134300	40800	13600	13600	13600	13600	0
487	20230602	134200	40800	13600	13600	13600	13600	0
488	20230602	134100	40800	13600	13600	13600	13600	0
489	20230602	134000	40800	13600	13600	13600	13600	0
490	20230602	133900	40800	13600	13600	13600	13600	0
491	20230602	133800	40800	13600	13600	13600	13600	0
492	20230602	133700	40800	13600	13600	13600	13600	0
493	20230602	133600	40800	13600	13600	13600	13600	0
494	20230602	133500	40800	13600	13600	13600	13600	0
495	20230602	133400	40800	13600	13600	13600	13600	0
496	20230602	133300	40800	13600	13600	13600	13600	0
497	20230602	133200	40800	13600	13600	13600	13600	0
498	20230602	133100	40800	13600	13600	13600	13600	0
499	20230602	133000	40800	13600	13600	13600	13600	0
500	20230602	132900	40800	13600	13600	13600	13600	0
501	20230602	132800	40800	13600	13600	13600	13600	0
502	20230602	132700	40800	13600	13600	13600	13600	0
503	20230602	132600	40800	13600	13600	13600	13600	0
504	20230602	132500	40800	13600	13600	13600	13600	0
505	20230602	132400	40800	13600	13600	13600	13600	0
506	20230602	132300	40800	13600	13600	13600	13600	0
507	20230602	132200	40800	13600	13600	13600	13600	0
508	20230602	132100	40800	13600	13600	13600	13600	0
509	20230602	132000	40800	13600	13600	13600	13600	0
510	20230602	131900	40800	13600	13600	13600	13600	0
511	20230602	131800	40800	13600	13600	13600	13600	0
512	20230602	131700	40800	13600	13600	13600	13600	0
513	20230602	131600	40800	13600	13600	13600	13600	0
514	20230602	131500	40800	13600	13600	13600	13600	0
515	20230602	131400	40800	13600	13600	13600	13600	0
516	20230602	131300	40800	13600	13600	13600	13600	0
517	20230602	131200	40800	13600	13600	13600	13600	0
518	20230602	131100	40800	13600	13600	13600	13600	0
519	20230602	131000	40800	13600	13600	13600	13600	0
520	20230602	130900	40800	13600	13600	13600	13600	0
521	20230602	130800	40800	13600	13600	13600	13600	0
522	20230602	130700	40800	13600	13600	13600	13600	0
523	20230602	130600	40800	13600	13600	13600	13600	0
524	20230602	130500	40800	13600	13600	13600	13600	0
525	20230602	130400	40800	13600	13600	13600	13600	3
526	20230602	130300	0	13400	13400	13400	13400	0
527	20230602	130200	0	13400	13400	13400	13400	0
528	20230602	130100	0	13400	13400	13400	13400	0
529	20230602	130000	0	13400	13400	13400	13400	0
530	20230602	125900	0	13400	13400	13400	13400	0
531	20230602	125800	0	13400	13400	13400	13400	0
532	20230602	125700	0	13400	13400	13400	13400	0
533	20230602	125600	0	13400	13400	13400	13400	0
534	20230602	125500	0	13400	13400	13400	13400	0
535	20230602	125400	0	13400	13400	13400	13400	0
536	20230602	125300	0	13400	13400	13400	13400	0
537	20230602	125200	0	13400	13400	13400	13400	0
538	20230602	125100	0	13400	13400	13400	13400	0
539	20230602	125000	0	13400	13400	13400	13400	0
540	20230602	124900	0	13400	13400	13400	13400	0
541	20230602	124800	0	13400	13400	13400	13400	0
542	20230602	124700	0	13400	13400	13400	13400	0
543	20230602	124600	0	13400	13400	13400	13400	0
544	20230602	124500	0	13400	13400	13400	13400	0
545	20230602	124400	0	13400	13400	13400	13400	0
546	20230602	124300	0	13400	13400	13400	13400	0
547	20230602	124200	0	13400	13400	13400	13400	0
548	20230602	124100	0	13400	13400	13400	13400	0
549	20230602	124000	0	13400	13400	13400	13400	0
550	20230602	123900	0	13400	13400	13400	13400	0
551	20230602	123800	0	13400	13400	13400	13400	0
552	20230602	123700	0	13400	13400	13400	13400	0
553	20230602	123600	0	13400	13400	13400	13400	0
554	20230602	123500	0	13400	13400	13400	13400	0
555	20230602	123400	0	13400	13400	13400	13400	0
556	20230602	123300	0	13400	13400	13400	13400	0
557	20230602	123200	0	13400	13400	13400	13400	0
558	20230602	123100	0	13400	13400	13400	13400	0
559	20230602	123000	0	13400	13400	13400	13400	0
560	20230602	122900	0	13400	13400	13400	13400	0
561	20230602	122800	0	13400	13400	13400	13400	0
562	20230602	122700	0	13400	13400	13400	13400	0
563	20230602	122600	0	13400	13400	13400	13400	0
564	20230602	122500	0	13400	13400	13400	13400	0
565	20230602	122400	0	13400	13400	13400	13400	0
566	20230602	122300	0	13400	13400	13400	13400	0
567	20230602	122200	0	13400	13400	13400	13400	0
568	20230602	122100	0	13400	13400	13400	13400	0
569	20230602	122000	0	13400	13400	13400	13400	0
570	20230602	121900	0	13400	13400	13400	13400	0
571	20230602	121800	0	13400	13400	13400	13400	0
572	20230602	121700	0	13400	13400	13400	13400	0
573	20230602	121600	0	13400	13400	13400	13400	0
574	20230602	121500	0	13400	13400	13400	13400	0
575	20230602	121400	0	13400	13400	13400	13400	0
576	20230602	121300	0	13400	13400	13400	13400	0
577	20230602	121200	0	13400	13400	13400	13400	0
578	20230602	121100	0	13400	13400	13400	13400	0
579	20230602	121000	0	13400	13400	13400	13400	0
580	20230602	120900	0	13400	13400	13400	13400	0
581	20230602	120800	0	13400	13400	13400	13400	0
582	20230602	120700	0	13400	13400	13400	13400	0
583	20230602	120600	0	13400	13400	13400	13400	0
584	20230602	120500	0	13400	13400	13400	13400	0
585	20230602	120400	0	13400	13400	13400	13400	0
586	20230602	120300	0	13400	13400	13400	13400	0
587	20230602	120200	0	13400	13400	13400	13400	0
588	20230602	120100	0	13400	13400	13400	13400	0
589	20230602	120000	0	13400	13400	13400	13400	0
590	20230602	115900	0	13400	13400	13400	13400	0
591	20230602	115800	0	13400	13400	13400	13400	0
592	20230602	115700	0	13400	13400	13400	13400	0
593	20230602	115600	0	13400	13400	13400	13400	0
594	20230602	115500	0	13400	13400	13400	13400	0
595	20230602	115400	0	13400	13400	13400	13400	0
596	20230602	115300	0	13400	13400	13400	13400	0
597	20230602	115200	0	13400	13400	13400	13400	0
598	20230602	115100	0	13400	13400	13400	13400	0
599	20230602	115000	0	13400	13400	13400	13400	0
600	20230602	114900	0	13400	13400	13400	13400	0
601	20230602	114800	0	13400	13400	13400	13400	0
602	20230602	114700	0	13400	13400	13400	13400	0
603	20230602	114600	0	13400	13400	13400	13400	0
604	20230602	114500	0	13400	13400	13400	13400	0
605	20230602	114400	0	13400	13400	13400	13400	0
606	20230602	114300	0	13400	13400	13400	13400	0
607	20230602	114200	0	13400	13400	13400	13400	0
608	20230602	114100	0	13400	13400	13400	13400	0
609	20230602	114000	0	13400	13400	13400	13400	0
610	20230602	113900	0	13400	13400	13400	13400	0
611	20230602	113800	0	13400	13400	13400	13400	0
612	20230602	113700	0	13400	13400	13400	13400	0
613	20230602	113600	0	13400	13400	13400	13400	0
614	20230602	113500	0	13400	13400	13400	13400	0
615	20230602	113400	0	13400	13400	13400	13400	0
616	20230602	113300	0	13400	13400	13400	13400	0
617	20230602	113200	0	13400	13400	13400	13400	0
618	20230602	113100	0	13400	13400	13400	13400	0
619	20230602	113000	0	13400	13400	13400	13400	0
620	20230602	112900	0	13400	13400	13400	13400	0
621	20230602	112800	0	13400	13400	13400	13400	0
622	20230602	112700	0	13400	13400	13400	13400	0
623	20230602	112600	0	13400	13400	13400	13400	0
624	20230602	112500	0	13400	13400	13400	13400	0
625	20230602	112400	0	13400	13400	13400	13400	0
626	20230602	112300	0	13400	13400	13400	13400	0
627	20230602	112200	0	13400	13400	13400	13400	0
628	20230602	112100	0	13400	13400	13400	13400	0
629	20230602	112000	0	13400	13400	13400	13400	0
630	20230602	111900	0	13400	13400	13400	13400	0
631	20230602	111800	0	13400	13400	13400	13400	0
632	20230602	111700	0	13400	13400	13400	13400	0
633	20230602	111600	0	13400	13400	13400	13400	0
634	20230602	111500	0	13400	13400	13400	13400	0
635	20230602	111400	0	13400	13400	13400	13400	0
636	20230602	111300	0	13400	13400	13400	13400	0
637	20230602	111200	0	13400	13400	13400	13400	0
638	20230602	111100	0	13400	13400	13400	13400	0
639	20230602	111000	0	13400	13400	13400	13400	0
640	20230602	110900	0	13400	13400	13400	13400	0
641	20230602	110800	0	13400	13400	13400	13400	0
642	20230602	110700	0	13400	13400	13400	13400	0
643	20230602	110600	0	13400	13400	13400	13400	0
644	20230602	110500	0	13400	13400	13400	13400	0
645	20230602	110400	0	13400	13400	13400	13400	0
646	20230602	110300	0	13400	13400	13400	13400	0
647	20230602	110200	0	13400	13400	13400	13400	0
648	20230602	110100	0	13400	13400	13400	13400	0
649	20230602	110000	0	13400	13400	13400	13400	0
650	20230602	105900	0	13400	13400	13400	13400	0
651	20230602	105800	0	13400	13400	13400	13400	0
652	20230602	105700	0	13400	13400	13400	13400	0
653	20230602	105600	0	13400	13400	13400	13400	0
654	20230602	105500	0	13400	13400	13400	13400	0
655	20230602	105400	0	13400	13400	13400	13400	0
656	20230602	105300	0	13400	13400	13400	13400	0
657	20230602	105200	0	13400	13400	13400	13400	0
658	20230602	105100	0	13400	13400	13400	13400	0
659	20230602	105000	0	13400	13400	13400	13400	0
660	20230602	104900	0	13400	13400	13400	13400	0
661	20230602	104800	0	13400	13400	13400	13400	0
662	20230602	104700	0	13400	13400	13400	13400	0
663	20230602	104600	0	13400	13400	13400	13400	0
664	20230602	104500	0	13400	13400	13400	13400	0
665	20230602	104400	0	13400	13400	13400	13400	0
666	20230602	104300	0	13400	13400	13400	13400	0
667	20230602	104200	0	13400	13400	13400	13400	0
668	20230602	104100	0	13400	13400	13400	13400	0
669	20230602	104000	0	13400	13400	13400	13400	0
670	20230602	103900	0	13400	13400	13400	13400	0
671	20230602	103800	0	13400	13400	13400	13400	0
672	20230602	103700	0	13400	13400	13400	13400	0
673	20230602	103600	0	13400	13400	13400	13400	0
674	20230602	103500	0	13400	13400	13400	13400	0
675	20230602	103400	0	13400	13400	13400	13400	0
676	20230602	103300	0	13400	13400	13400	13400	0
677	20230602	103200	0	13400	13400	13400	13400	0
678	20230602	103100	0	13400	13400	13400	13400	0
679	20230602	103000	0	13400	13400	13400	13400	0
680	20230602	102900	0	13400	13400	13400	13400	0
681	20230602	102800	0	13400	13400	13400	13400	0
682	20230602	102700	0	13400	13400	13400	13400	0
683	20230602	102600	0	13400	13400	13400	13400	0
684	20230602	102500	0	13400	13400	13400	13400	0
685	20230602	102400	0	13400	13400	13400	13400	0
686	20230602	102300	0	13400	13400	13400	13400	0
687	20230602	102200	0	13400	13400	13400	13400	0
688	20230602	102100	0	13400	13400	13400	13400	0
689	20230602	102000	0	13400	13400	13400	13400	0
690	20230602	101900	0	13400	13400	13400	13400	0
691	20230602	101800	0	13400	13400	13400	13400	0
692	20230602	101700	0	13400	13400	13400	13400	0
693	20230602	101600	0	13400	13400	13400	13400	0
694	20230602	101500	0	13400	13400	13400	13400	0
695	20230602	101400	0	13400	13400	13400	13400	0
696	20230602	101300	0	13400	13400	13400	13400	0
697	20230602	101200	0	13400	13400	13400	13400	0
698	20230602	101100	0	13400	13400	13400	13400	0
699	20230602	101000	0	13400	13400	13400	13400	0
700	20230602	100900	0	13400	13400	13400	13400	0
701	20230602	100800	0	13400	13400	13400	13400	0
702	20230602	100700	0	13400	13400	13400	13400	0
703	20230602	100600	0	13400	13400	13400	13400	0
704	20230602	100500	0	13400	13400	13400	13400	0
705	20230602	100400	0	13400	13400	13400	13400	0
706	20230602	100300	0	13400	13400	13400	13400	0
707	20230602	100200	0	13400	13400	13400	13400	0
708	20230602	100100	0	13400	13400	13400	13400	0
709	20230602	100000	0	13400	13400	13400	13400	0
710	20230602	095900	0	13400	13400	13400	13400	0
711	20230602	095800	0	13400	13400	13400	13400	0
712	20230602	095700	0	13400	13400	13400	13400	0
713	20230602	095600	0	13400	13400	13400	13400	0
714	20230602	095500	0	13400	13400	13400	13400	0
715	20230602	095400	0	13400	13400	13400	13400	0
716	20230602	095300	0	13400	13400	13400	13400	0
717	20230602	095200	0	13400	13400	13400	13400	0
718	20230602	095100	0	13400	13400	13400	13400	0
719	20230602	095000	0	13400	13400	13400	13400	0
720	20230602	094900	0	13400	13400	13400	13400	0
721	20230602	094800	0	13400	13400	13400	13400	0
722	20230602	094700	0	13400	13400	13400	13400	0
723	20230602	094600	0	13400	13400	13400	13400	0
724	20230602	094500	0	13400	13400	13400	13400	0
725	20230602	094400	0	13400	13400	13400	13400	0
726	20230602	094300	0	13400	13400	13400	13400	0
727	20230602	094200	0	13400	13400	13400	13400	0
728	20230602	094100	0	13400	13400	13400	13400	0
729	20230602	094000	0	13400	13400	13400	13400	0
730	20230602	093900	0	13400	13400	13400	13400	0
731	20230602	093800	0	13400	13400	13400	13400	0
732	20230602	093700	0	13400	13400	13400	13400	0
733	20230602	093600	0	13400	13400	13400	13400	0
734	20230602	093500	0	13400	13400	13400	13400	0
735	20230602	093400	0	13400	13400	13400	13400	0
736	20230602	093300	0	13400	13400	13400	13400	0
737	20230602	093200	0	13400	13400	13400	13400	0
738	20230602	093100	0	13400	13400	13400	13400	0
739	20230602	093000	0	13400	13400	13400	13400	0
740	20230602	092900	0	13400	13400	13400	13400	0
741	20230602	092800	0	13400	13400	13400	13400	0
742	20230602	092700	0	13400	13400	13400	13400	0
743	20230602	092600	0	13400	13400	13400	13400	0
744	20230602	092500	0	13400	13400	13400	13400	0
745	20230602	092400	0	13400	13400	13400	13400	0
746	20230602	092300	0	13400	13400	13400	13400	0
747	20230602	092200	0	13400	13400	13400	13400	0
748	20230602	092100	0	13400	13400	13400	13400	0
749	20230602	092000	0	13400	13400	13400	13400	0
750	20230602	091900	0	13400	13400	13400	13400	0
751	20230602	091800	0	13400	13400	13400	13400	0
752	20230602	091700	0	13400	13400	13400	13400	0
753	20230602	091600	0	13400	13400	13400	13400	0
754	20230602	091500	0	13400	13400	13400	13400	0
755	20230602	091400	0	13400	13400	13400	13400	0
756	20230602	091300	0	13400	13400	13400	13400	0
757	20230602	091200	0	13400	13400	13400	13400	0
758	20230602	091100	0	13400	13400	13400	13400	0
759	20230602	091000	0	13400	13400	13400	13400	0
760	20230602	090900	0	13400	13400	13400	13400	0
761	20230602	090800	0	13400	13400	13400	13400	0
762	20230602	090700	0	13400	13400	13400	13400	0
763	20230602	090600	0	13400	13400	13400	13400	0
764	20230602	090500	0	13400	13400	13400	13400	0
765	20230602	090400	0	13400	13400	13400	13400	0
766	20230602	090300	0	13400	13400	13400	13400	0
767	20230602	090200	0	13400	13400	13400	13400	0
768	20230602	090100	0	13400	13400	13400	13400	0
769	20230602	090000	0	13400	13400	13400	13400	0