KissMeData/442900/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203300	65674270	9580	9580	9580	9580	1
3	20230602	203200	65674270	9580	9580	9580	9580	0
4	20230602	203100	65674270	9580	9580	9580	9580	0
5	20230602	203000	65674270	9580	9580	9580	9580	0
6	20230602	202900	65674270	9580	9580	9580	9580	0
7	20230602	202800	65674270	9580	9580	9580	9580	0
8	20230602	202700	65674270	9580	9580	9580	9580	0
9	20230602	202600	65674270	9580	9580	9580	9580	0
10	20230602	202500	65674270	9580	9580	9580	9580	0
11	20230602	202400	65674270	9580	9580	9580	9580	0
12	20230602	202300	65674270	9580	9580	9580	9580	0
13	20230602	202200	65674270	9580	9580	9580	9580	0
14	20230602	202100	65674270	9580	9580	9580	9580	0
15	20230602	202000	65674270	9580	9580	9580	9580	0
16	20230602	201900	65674270	9580	9580	9580	9580	0
17	20230602	201800	65674270	9580	9580	9580	9580	0
18	20230602	201700	65674270	9580	9580	9580	9580	0
19	20230602	201600	65674270	9580	9580	9580	9580	0
20	20230602	201500	65674270	9580	9580	9580	9580	0
21	20230602	201400	65674270	9580	9580	9580	9580	0
22	20230602	201300	65674270	9580	9580	9580	9580	0
23	20230602	201200	65674270	9580	9580	9580	9580	0
24	20230602	201100	65674270	9580	9580	9580	9580	0
25	20230602	201000	65674270	9580	9580	9580	9580	0
26	20230602	200900	65674270	9580	9580	9580	9580	0
27	20230602	200800	65674270	9580	9580	9580	9580	0
28	20230602	200700	65674270	9580	9580	9580	9580	0
29	20230602	200600	65674270	9580	9580	9580	9580	0
30	20230602	200500	65674270	9580	9580	9580	9580	0
31	20230602	200400	65674270	9580	9580	9580	9580	0
32	20230602	200300	65674270	9580	9580	9580	9580	1
33	20230602	200200	65674270	9580	9580	9580	9580	0
34	20230602	200100	65674270	9580	9580	9580	9580	0
35	20230602	200000	65674270	9580	9580	9580	9580	0
36	20230602	195900	65674270	9580	9580	9580	9580	0
37	20230602	195800	65674270	9580	9580	9580	9580	0
38	20230602	195700	65674270	9580	9580	9580	9580	0
39	20230602	195600	65674270	9580	9580	9580	9580	0
40	20230602	195500	65674270	9580	9580	9580	9580	0
41	20230602	195400	65674270	9580	9580	9580	9580	0
42	20230602	195300	65674270	9580	9580	9580	9580	0
43	20230602	195200	65674270	9580	9580	9580	9580	0
44	20230602	195100	65674270	9580	9580	9580	9580	0
45	20230602	195000	65674270	9580	9580	9580	9580	0
46	20230602	194900	65674270	9580	9580	9580	9580	0
47	20230602	194800	65674270	9580	9580	9580	9580	0
48	20230602	194700	65674270	9580	9580	9580	9580	0
49	20230602	194600	65674270	9580	9580	9580	9580	0
50	20230602	194500	65674270	9580	9580	9580	9580	0
51	20230602	194400	65674270	9580	9580	9580	9580	0
52	20230602	194300	65674270	9580	9580	9580	9580	0
53	20230602	194200	65674270	9580	9580	9580	9580	0
54	20230602	194100	65674270	9580	9580	9580	9580	0
55	20230602	194000	65674270	9580	9580	9580	9580	0
56	20230602	193900	65674270	9580	9580	9580	9580	0
57	20230602	193800	65674270	9580	9580	9580	9580	0
58	20230602	193700	65674270	9580	9580	9580	9580	0
59	20230602	193600	65674270	9580	9580	9580	9580	0
60	20230602	193500	65674270	9580	9580	9580	9580	0
61	20230602	193400	65674270	9580	9580	9580	9580	0
62	20230602	193300	65674270	9580	9580	9580	9580	1
63	20230602	193200	65674270	9580	9580	9580	9580	0
64	20230602	193100	65674270	9580	9580	9580	9580	0
65	20230602	193000	65674270	9580	9580	9580	9580	0
66	20230602	192900	65674270	9580	9580	9580	9580	0
67	20230602	192800	65674270	9580	9580	9580	9580	0
68	20230602	192700	65674270	9580	9580	9580	9580	0
69	20230602	192600	65674270	9580	9580	9580	9580	0
70	20230602	192500	65674270	9580	9580	9580	9580	0
71	20230602	192400	65674270	9580	9580	9580	9580	0
72	20230602	192300	65674270	9580	9580	9580	9580	0
73	20230602	192200	65674270	9580	9580	9580	9580	0
74	20230602	192100	65674270	9580	9580	9580	9580	0
75	20230602	192000	65674270	9580	9580	9580	9580	0
76	20230602	191900	65674270	9580	9580	9580	9580	0
77	20230602	191800	65674270	9580	9580	9580	9580	0
78	20230602	191700	65674270	9580	9580	9580	9580	0
79	20230602	191600	65674270	9580	9580	9580	9580	0
80	20230602	191500	65674270	9580	9580	9580	9580	0
81	20230602	191400	65674270	9580	9580	9580	9580	0
82	20230602	191300	65674270	9580	9580	9580	9580	0
83	20230602	191200	65674270	9580	9580	9580	9580	0
84	20230602	191100	65674270	9580	9580	9580	9580	0
85	20230602	191000	65674270	9580	9580	9580	9580	0
86	20230602	190900	65674270	9580	9580	9580	9580	0
87	20230602	190800	65674270	9580	9580	9580	9580	0
88	20230602	190700	65674270	9580	9580	9580	9580	0
89	20230602	190600	65674270	9580	9580	9580	9580	0
90	20230602	190500	65674270	9580	9580	9580	9580	0
91	20230602	190400	65674270	9580	9580	9580	9580	0
92	20230602	190300	65674270	9580	9580	9580	9580	1
93	20230602	190200	65674270	9580	9580	9580	9580	0
94	20230602	190100	65674270	9580	9580	9580	9580	0
95	20230602	190000	65674270	9580	9580	9580	9580	0
96	20230602	185900	65674270	9580	9580	9580	9580	0
97	20230602	185800	65674270	9580	9580	9580	9580	0
98	20230602	185700	65674270	9580	9580	9580	9580	0
99	20230602	185600	65674270	9580	9580	9580	9580	0
100	20230602	185500	65674270	9580	9580	9580	9580	0
101	20230602	185400	65674270	9580	9580	9580	9580	0
102	20230602	185300	65674270	9580	9580	9580	9580	0
103	20230602	185200	65674270	9580	9580	9580	9580	0
104	20230602	185100	65674270	9580	9580	9580	9580	0
105	20230602	185000	65674270	9580	9580	9580	9580	0
106	20230602	184900	65674270	9580	9580	9580	9580	0
107	20230602	184800	65674270	9580	9580	9580	9580	0
108	20230602	184700	65674270	9580	9580	9580	9580	0
109	20230602	184600	65674270	9580	9580	9580	9580	0
110	20230602	184500	65674270	9580	9580	9580	9580	0
111	20230602	184400	65674270	9580	9580	9580	9580	0
112	20230602	184300	65674270	9580	9580	9580	9580	0
113	20230602	184200	65674270	9580	9580	9580	9580	0
114	20230602	184100	65674270	9580	9580	9580	9580	0
115	20230602	184000	65674270	9580	9580	9580	9580	0
116	20230602	183900	65674270	9580	9580	9580	9580	0
117	20230602	183800	65674270	9580	9580	9580	9580	0
118	20230602	183700	65674270	9580	9580	9580	9580	0
119	20230602	183600	65674270	9580	9580	9580	9580	0
120	20230602	183500	65674270	9580	9580	9580	9580	0
121	20230602	183400	65674270	9580	9580	9580	9580	0
122	20230602	183300	65674270	9580	9580	9580	9580	1
123	20230602	183200	65674270	9580	9580	9580	9580	0
124	20230602	183100	65674270	9580	9580	9580	9580	0
125	20230602	183000	65674270	9580	9580	9580	9580	0
126	20230602	182900	65674270	9580	9580	9580	9580	0
127	20230602	182800	65674270	9580	9580	9580	9580	0
128	20230602	182700	65674270	9580	9580	9580	9580	0
129	20230602	182600	65674270	9580	9580	9580	9580	0
130	20230602	182500	65674270	9580	9580	9580	9580	0
131	20230602	182400	65674270	9580	9580	9580	9580	0
132	20230602	182300	65674270	9580	9580	9580	9580	0
133	20230602	182200	65674270	9580	9580	9580	9580	0
134	20230602	182100	65674270	9580	9580	9580	9580	0
135	20230602	182000	65674270	9580	9580	9580	9580	0
136	20230602	181900	65674270	9580	9580	9580	9580	0
137	20230602	181800	65674270	9580	9580	9580	9580	0
138	20230602	181700	65674270	9580	9580	9580	9580	0
139	20230602	181600	65674270	9580	9580	9580	9580	0
140	20230602	181500	65674270	9580	9580	9580	9580	0
141	20230602	181400	65674270	9580	9580	9580	9580	0
142	20230602	181300	65674270	9580	9580	9580	9580	0
143	20230602	181200	65674270	9580	9580	9580	9580	0
144	20230602	181100	65674270	9580	9580	9580	9580	0
145	20230602	181000	65674270	9580	9580	9580	9580	0
146	20230602	180900	65674270	9580	9580	9580	9580	0
147	20230602	180800	65674270	9580	9580	9580	9580	0
148	20230602	180700	65674270	9580	9580	9580	9580	0
149	20230602	180600	65674270	9580	9580	9580	9580	0
150	20230602	180500	65674270	9580	9580	9580	9580	0
151	20230602	180400	65674270	9580	9580	9580	9580	0
152	20230602	180300	65674270	9580	9580	9580	9580	1
153	20230602	180200	65674270	9580	9580	9580	9580	0
154	20230602	180100	65674270	9580	9580	9580	9580	0
155	20230602	180000	65674270	9580	9580	9580	9580	0
156	20230602	175900	65674270	9580	9580	9580	9580	0
157	20230602	175800	65674270	9580	9580	9580	9580	0
158	20230602	175700	65674270	9580	9580	9580	9580	0
159	20230602	175600	65674270	9580	9580	9580	9580	0
160	20230602	175500	65674270	9580	9580	9580	9580	0
161	20230602	175400	65674270	9580	9580	9580	9580	0
162	20230602	175300	65674270	9580	9580	9580	9580	0
163	20230602	175200	65674270	9580	9580	9580	9580	0
164	20230602	175100	65674270	9580	9580	9580	9580	0
165	20230602	175000	65674270	9580	9580	9580	9580	0
166	20230602	174900	65674270	9580	9580	9580	9580	0
167	20230602	174800	65674270	9580	9580	9580	9580	0
168	20230602	174700	65674270	9580	9580	9580	9580	0
169	20230602	174600	65674270	9580	9580	9580	9580	0
170	20230602	174500	65674270	9580	9580	9580	9580	0
171	20230602	174400	65674270	9580	9580	9580	9580	0
172	20230602	174300	65674270	9580	9580	9580	9580	0
173	20230602	174200	65674270	9580	9580	9580	9580	0
174	20230602	174100	65674270	9580	9580	9580	9580	0
175	20230602	174000	65674270	9580	9580	9580	9580	0
176	20230602	173900	65674270	9580	9580	9580	9580	0
177	20230602	173800	65674270	9580	9580	9580	9580	0
178	20230602	173700	65674270	9580	9580	9580	9580	0
179	20230602	173600	65674270	9580	9580	9580	9580	0
180	20230602	173500	65674270	9580	9580	9580	9580	0
181	20230602	173400	65674270	9580	9580	9580	9580	0
182	20230602	173300	65674270	9580	9580	9580	9580	1
183	20230602	173200	65674270	9580	9580	9580	9580	0
184	20230602	173100	65674270	9580	9580	9580	9580	0
185	20230602	173000	65674270	9580	9580	9580	9580	0
186	20230602	172900	65674270	9580	9580	9580	9580	0
187	20230602	172800	65674270	9580	9580	9580	9580	0
188	20230602	172700	65674270	9580	9580	9580	9580	0
189	20230602	172600	65674270	9580	9580	9580	9580	0
190	20230602	172500	65674270	9580	9580	9580	9580	0
191	20230602	172400	65674270	9580	9580	9580	9580	0
192	20230602	172300	65674270	9580	9580	9580	9580	0
193	20230602	172200	65674270	9580	9580	9580	9580	0
194	20230602	172100	65674270	9580	9580	9580	9580	0
195	20230602	172000	65674270	9580	9580	9580	9580	0
196	20230602	171900	65674270	9580	9580	9580	9580	0
197	20230602	171800	65674270	9580	9580	9580	9580	0
198	20230602	171700	65674270	9580	9580	9580	9580	0
199	20230602	171600	65674270	9580	9580	9580	9580	0
200	20230602	171500	65674270	9580	9580	9580	9580	0
201	20230602	171400	65674270	9580	9580	9580	9580	0
202	20230602	171300	65674270	9580	9580	9580	9580	0
203	20230602	171200	65674270	9580	9580	9580	9580	0
204	20230602	171100	65674270	9580	9580	9580	9580	0
205	20230602	171000	65674270	9580	9580	9580	9580	0
206	20230602	170900	65674270	9580	9580	9580	9580	0
207	20230602	170800	65674270	9580	9580	9580	9580	0
208	20230602	170700	65674270	9580	9580	9580	9580	0
209	20230602	170600	65674270	9580	9580	9580	9580	0
210	20230602	170500	65674270	9580	9580	9580	9580	0
211	20230602	170400	65674270	9580	9580	9580	9580	0
212	20230602	170300	65674270	9580	9580	9580	9580	1
213	20230602	170200	65674270	9580	9580	9580	9580	0
214	20230602	170100	65674270	9580	9580	9580	9580	0
215	20230602	170000	65674270	9580	9580	9580	9580	0
216	20230602	165900	65674270	9580	9580	9580	9580	0
217	20230602	165800	65674270	9580	9580	9580	9580	0
218	20230602	165700	65674270	9580	9580	9580	9580	0
219	20230602	165600	65674270	9580	9580	9580	9580	0
220	20230602	165500	65674270	9580	9580	9580	9580	0
221	20230602	165400	65674270	9580	9580	9580	9580	0
222	20230602	165300	65674270	9580	9580	9580	9580	0
223	20230602	165200	65674270	9580	9580	9580	9580	0
224	20230602	165100	65674270	9580	9580	9580	9580	0
225	20230602	165000	65674270	9580	9580	9580	9580	0
226	20230602	164900	65674270	9580	9580	9580	9580	0
227	20230602	164800	65674270	9580	9580	9580	9580	0
228	20230602	164700	65674270	9580	9580	9580	9580	0
229	20230602	164600	65674270	9580	9580	9580	9580	0
230	20230602	164500	65674270	9580	9580	9580	9580	0
231	20230602	164400	65674270	9580	9580	9580	9580	0
232	20230602	164300	65674270	9580	9580	9580	9580	0
233	20230602	164200	65674270	9580	9580	9580	9580	0
234	20230602	164100	65674270	9580	9580	9580	9580	0
235	20230602	164000	65674270	9580	9580	9580	9580	0
236	20230602	163900	65674270	9580	9580	9580	9580	0
237	20230602	163800	65674270	9580	9580	9580	9580	0
238	20230602	163700	65674270	9580	9580	9580	9580	0
239	20230602	163600	65674270	9580	9580	9580	9580	0
240	20230602	163500	65674270	9580	9580	9580	9580	0
241	20230602	163400	65674270	9580	9580	9580	9580	0
242	20230602	163300	65674270	9580	9580	9580	9580	1
243	20230602	163200	65674270	9580	9580	9580	9580	0
244	20230602	163100	65674270	9580	9580	9580	9580	0
245	20230602	163000	65674270	9580	9580	9580	9580	0
246	20230602	162900	65674270	9580	9580	9580	9580	0
247	20230602	162800	65674270	9580	9580	9580	9580	0
248	20230602	162700	65674270	9580	9580	9580	9580	0
249	20230602	162600	65674270	9580	9580	9580	9580	0
250	20230602	162500	65674270	9580	9580	9580	9580	0
251	20230602	162400	65674270	9580	9580	9580	9580	0
252	20230602	162300	65674270	9580	9580	9580	9580	0
253	20230602	162200	65674270	9580	9580	9580	9580	0
254	20230602	162100	65674270	9580	9580	9580	9580	0
255	20230602	162000	65674270	9580	9580	9580	9580	0
256	20230602	161900	65674270	9580	9580	9580	9580	0
257	20230602	161800	65674270	9580	9580	9580	9580	0
258	20230602	161700	65674270	9580	9580	9580	9580	0
259	20230602	161600	65674270	9580	9580	9580	9580	0
260	20230602	161500	65674270	9580	9580	9580	9580	0
261	20230602	161400	65674270	9580	9580	9580	9580	0
262	20230602	161300	65674270	9580	9580	9580	9580	0
263	20230602	161200	65674270	9580	9580	9580	9580	0
264	20230602	161100	65674270	9580	9580	9580	9580	0
265	20230602	161000	65674270	9580	9580	9580	9580	0
266	20230602	160900	65674270	9580	9580	9580	9580	0
267	20230602	160800	65674270	9580	9580	9580	9580	0
268	20230602	160700	65674270	9580	9580	9580	9580	0
269	20230602	160600	65674270	9580	9580	9580	9580	0
270	20230602	160500	65674270	9580	9580	9580	9580	0
271	20230602	160400	65674270	9580	9580	9580	9580	0
272	20230602	160300	65674270	9580	9580	9580	9580	1
273	20230602	160200	65674270	9580	9580	9580	9580	0
274	20230602	160100	65674270	9580	9580	9580	9580	0
275	20230602	160000	65674270	9580	9580	9580	9580	0
276	20230602	155900	65674270	9580	9580	9580	9580	0
277	20230602	155800	65674270	9580	9580	9580	9580	0
278	20230602	155700	65674270	9580	9580	9580	9580	0
279	20230602	155600	65674270	9580	9580	9580	9580	0
280	20230602	155500	65674270	9580	9580	9580	9580	0
281	20230602	155400	65674270	9580	9580	9580	9580	0
282	20230602	155300	65674270	9580	9580	9580	9580	0
283	20230602	155200	65674270	9580	9580	9580	9580	0
284	20230602	155100	65674270	9580	9580	9580	9580	0
285	20230602	155000	65674270	9580	9580	9580	9580	0
286	20230602	154900	65674270	9580	9580	9580	9580	0
287	20230602	154800	65674270	9580	9580	9580	9580	0
288	20230602	154700	65674270	9580	9580	9580	9580	0
289	20230602	154600	65674270	9580	9580	9580	9580	0
290	20230602	154500	65674270	9580	9580	9580	9580	0
291	20230602	154400	65674270	9580	9580	9580	9580	0
292	20230602	154300	65674270	9580	9580	9580	9580	0
293	20230602	154200	65674270	9580	9580	9580	9580	0
294	20230602	154100	65674270	9580	9580	9580	9580	0
295	20230602	154000	65674270	9580	9580	9580	9580	0
296	20230602	153900	65674270	9580	9580	9580	9580	0
297	20230602	153800	65674270	9580	9580	9580	9580	0
298	20230602	153700	65674270	9580	9580	9580	9580	0
299	20230602	153600	65674270	9580	9580	9580	9580	0
300	20230602	153500	65674270	9580	9580	9580	9580	0
301	20230602	153400	65674270	9580	9580	9580	9580	0
302	20230602	153300	65674270	9580	9580	9580	9580	1
303	20230602	153200	65674270	9580	9580	9580	9580	0
304	20230602	153100	65674270	9580	9580	9580	9580	0
305	20230602	153000	65674270	9580	9580	9580	9580	1
306	20230602	152900	65664690	9580	9580	9580	9580	0
307	20230602	152800	65664690	9580	9580	9580	9580	0
308	20230602	152700	65664690	9580	9580	9580	9580	0
309	20230602	152600	65664690	9580	9580	9580	9580	0
310	20230602	152500	65664690	9580	9580	9580	9580	0
311	20230602	152400	65664690	9580	9580	9580	9580	0
312	20230602	152300	65664690	9580	9580	9580	9580	0
313	20230602	152200	65664690	9580	9580	9580	9580	0
314	20230602	152100	65664690	9580	9580	9580	9580	0
315	20230602	152000	65664690	9580	9580	9580	9580	0
316	20230602	151900	65664690	9580	9560	9580	9560	8
317	20230602	151800	65588190	9580	9580	9580	9580	0
318	20230602	151700	65588190	9580	9580	9580	9580	1
319	20230602	151600	65578610	9560	9560	9560	9560	13
320	20230602	151500	65454330	9550	9550	9550	9550	74
321	20230602	151400	64747630	9550	9550	9550	9550	0
322	20230602	151300	64747630	9550	9550	9550	9550	0
323	20230602	151200	64747630	9550	9550	9550	9550	8
324	20230602	151100	64671230	9550	9550	9550	9550	0
325	20230602	151000	64671230	9550	9550	9550	9550	1301
326	20230602	150900	52246680	9550	9550	9550	9550	1143
327	20230602	150800	41331030	9560	9560	9570	9560	919
328	20230602	150700	32545380	9560	9570	9570	9560	663
329	20230602	150600	26205050	9570	9570	9570	9570	12
330	20230602	150500	26090210	9580	9580	9580	9580	0
331	20230602	150400	26090210	9580	9580	9580	9580	0
332	20230602	150300	26090210	9580	9580	9580	9580	0
333	20230602	150200	26090210	9580	9580	9580	9580	0
334	20230602	150100	26090210	9580	9580	9580	9580	1
335	20230602	150000	26080630	9570	9570	9570	9570	0
336	20230602	145900	26080630	9570	9570	9570	9570	0
337	20230602	145800	26080630	9570	9570	9570	9570	0
338	20230602	145700	26080630	9570	9570	9570	9570	0
339	20230602	145600	26080630	9570	9570	9570	9570	0
340	20230602	145500	26080630	9570	9570	9570	9570	0
341	20230602	145400	26080630	9570	9570	9570	9570	15
342	20230602	145300	25937080	9570	9570	9570	9570	0
343	20230602	145200	25937080	9570	9570	9570	9570	0
344	20230602	145100	25937080	9570	9570	9570	9570	0
345	20230602	145000	25937080	9570	9570	9570	9570	0
346	20230602	144900	25937080	9570	9570	9570	9570	0
347	20230602	144800	25937080	9570	9570	9570	9570	14
348	20230602	144700	25803100	9570	9570	9570	9570	0
349	20230602	144600	25803100	9570	9570	9570	9570	0
350	20230602	144500	25803100	9570	9570	9570	9570	6
351	20230602	144400	25745680	9570	9570	9570	9570	258
352	20230602	144300	23276620	9570	9570	9570	9570	0
353	20230602	144200	23276620	9570	9570	9570	9570	0
354	20230602	144100	23276620	9570	9570	9570	9570	0
355	20230602	144000	23276620	9570	9570	9570	9570	0
356	20230602	143900	23276620	9570	9570	9570	9570	0
357	20230602	143800	23276620	9570	9570	9570	9570	0
358	20230602	143700	23276620	9570	9570	9570	9570	0
359	20230602	143600	23276620	9570	9570	9570	9570	8
360	20230602	143500	23200060	9580	9580	9580	9580	0
361	20230602	143400	23200060	9580	9580	9580	9580	0
362	20230602	143300	23200060	9580	9580	9580	9580	0
363	20230602	143200	23200060	9580	9580	9580	9580	0
364	20230602	143100	23200060	9580	9580	9580	9580	0
365	20230602	143000	23200060	9580	9580	9580	9580	0
366	20230602	142900	23200060	9580	9580	9580	9580	0
367	20230602	142800	23200060	9580	9580	9580	9580	0
368	20230602	142700	23200060	9580	9580	9580	9580	0
369	20230602	142600	23200060	9580	9580	9580	9580	0
370	20230602	142500	23200060	9580	9580	9580	9580	0
371	20230602	142400	23200060	9580	9580	9580	9580	0
372	20230602	142300	23200060	9580	9580	9580	9580	0
373	20230602	142200	23200060	9580	9580	9580	9580	0
374	20230602	142100	23200060	9580	9580	9580	9580	0
375	20230602	142000	23200060	9580	9580	9580	9580	0
376	20230602	141900	23200060	9580	9580	9580	9580	0
377	20230602	141800	23200060	9580	9580	9580	9580	0
378	20230602	141700	23200060	9580	9580	9580	9580	0
379	20230602	141600	23200060	9580	9580	9580	9580	0
380	20230602	141500	23200060	9580	9580	9580	9580	0
381	20230602	141400	23200060	9580	9580	9580	9580	0
382	20230602	141300	23200060	9580	9580	9580	9580	0
383	20230602	141200	23200060	9580	9580	9580	9580	0
384	20230602	141100	23200060	9580	9580	9580	9580	0
385	20230602	141000	23200060	9580	9580	9580	9580	0
386	20230602	140900	23200060	9580	9580	9580	9580	0
387	20230602	140800	23200060	9580	9580	9580	9580	0
388	20230602	140700	23200060	9580	9580	9580	9580	0
389	20230602	140600	23200060	9580	9580	9580	9580	0
390	20230602	140500	23200060	9580	9580	9580	9580	2
391	20230602	140400	23180900	9580	9580	9580	9580	0
392	20230602	140300	23180900	9580	9580	9580	9580	0
393	20230602	140200	23180900	9580	9580	9580	9580	1
394	20230602	140100	23171320	9570	9570	9570	9570	0
395	20230602	140000	23171320	9570	9570	9570	9570	0
396	20230602	135900	23171320	9570	9570	9570	9570	0
397	20230602	135800	23171320	9570	9570	9570	9570	0
398	20230602	135700	23171320	9570	9570	9570	9570	0
399	20230602	135600	23171320	9570	9570	9570	9570	0
400	20230602	135500	23171320	9570	9570	9570	9570	0
401	20230602	135400	23171320	9570	9570	9570	9570	0
402	20230602	135300	23171320	9570	9570	9570	9570	0
403	20230602	135200	23171320	9570	9570	9570	9570	0
404	20230602	135100	23171320	9570	9570	9570	9570	2
405	20230602	135000	23152180	9570	9570	9570	9570	0
406	20230602	134900	23152180	9570	9570	9570	9570	60
407	20230602	134800	22577980	9570	9570	9570	9570	0
408	20230602	134700	22577980	9570	9570	9570	9570	0
409	20230602	134600	22577980	9570	9570	9570	9570	0
410	20230602	134500	22577980	9570	9570	9570	9570	0
411	20230602	134400	22577980	9570	9570	9570	9570	0
412	20230602	134300	22577980	9570	9570	9570	9570	0
413	20230602	134200	22577980	9570	9570	9570	9570	0
414	20230602	134100	22577980	9570	9570	9570	9570	0
415	20230602	134000	22577980	9570	9570	9570	9570	0
416	20230602	133900	22577980	9570	9570	9570	9570	0
417	20230602	133800	22577980	9570	9570	9570	9570	0
418	20230602	133700	22577980	9570	9570	9570	9570	0
419	20230602	133600	22577980	9570	9570	9570	9570	0
420	20230602	133500	22577980	9570	9570	9570	9570	0
421	20230602	133400	22577980	9570	9570	9570	9570	0
422	20230602	133300	22577980	9570	9570	9570	9570	0
423	20230602	133200	22577980	9570	9570	9570	9570	0
424	20230602	133100	22577980	9570	9570	9570	9570	0
425	20230602	133000	22577980	9570	9570	9570	9570	0
426	20230602	132900	22577980	9570	9570	9570	9570	0
427	20230602	132800	22577980	9570	9570	9570	9570	0
428	20230602	132700	22577980	9570	9570	9570	9570	0
429	20230602	132600	22577980	9570	9570	9570	9570	0
430	20230602	132500	22577980	9570	9570	9570	9570	0
431	20230602	132400	22577980	9570	9570	9570	9570	0
432	20230602	132300	22577980	9570	9570	9570	9570	0
433	20230602	132200	22577980	9570	9570	9570	9570	0
434	20230602	132100	22577980	9570	9570	9570	9570	0
435	20230602	132000	22577980	9570	9570	9570	9570	0
436	20230602	131900	22577980	9570	9570	9570	9570	0
437	20230602	131800	22577980	9570	9570	9570	9570	0
438	20230602	131700	22577980	9570	9570	9570	9570	0
439	20230602	131600	22577980	9570	9570	9570	9570	0
440	20230602	131500	22577980	9570	9570	9570	9570	0
441	20230602	131400	22577980	9570	9570	9570	9570	0
442	20230602	131300	22577980	9570	9570	9570	9570	0
443	20230602	131200	22577980	9570	9570	9570	9570	0
444	20230602	131100	22577980	9570	9570	9570	9570	28
445	20230602	131000	22310020	9570	9570	9570	9570	0
446	20230602	130900	22310020	9570	9570	9570	9570	0
447	20230602	130800	22310020	9570	9570	9570	9570	0
448	20230602	130700	22310020	9570	9570	9570	9570	0
449	20230602	130600	22310020	9570	9570	9570	9570	0
450	20230602	130500	22310020	9570	9570	9570	9570	0
451	20230602	130400	22310020	9570	9570	9570	9570	27
452	20230602	130300	22051630	9580	9580	9580	9580	0
453	20230602	130200	22051630	9580	9580	9580	9580	0
454	20230602	130100	22051630	9580	9580	9580	9580	0
455	20230602	130000	22051630	9580	9580	9580	9580	0
456	20230602	125900	22051630	9580	9580	9580	9580	0
457	20230602	125800	22051630	9580	9580	9580	9580	1
458	20230602	125700	22042050	9560	9560	9560	9560	0
459	20230602	125600	22042050	9560	9560	9560	9560	0
460	20230602	125500	22042050	9560	9560	9560	9560	0
461	20230602	125400	22042050	9560	9560	9560	9560	0
462	20230602	125300	22042050	9560	9560	9560	9560	0
463	20230602	125200	22042050	9560	9560	9560	9560	0
464	20230602	125100	22042050	9560	9560	9560	9560	0
465	20230602	125000	22042050	9560	9560	9560	9560	0
466	20230602	124900	22042050	9560	9560	9560	9560	0
467	20230602	124800	22042050	9560	9560	9560	9560	0
468	20230602	124700	22042050	9560	9560	9560	9560	0
469	20230602	124600	22042050	9560	9560	9560	9560	0
470	20230602	124500	22042050	9560	9560	9560	9560	0
471	20230602	124400	22042050	9560	9560	9560	9560	0
472	20230602	124300	22042050	9560	9560	9560	9560	0
473	20230602	124200	22042050	9560	9560	9560	9560	0
474	20230602	124100	22042050	9560	9560	9560	9560	0
475	20230602	124000	22042050	9560	9560	9560	9560	0
476	20230602	123900	22042050	9560	9560	9560	9560	0
477	20230602	123800	22042050	9560	9560	9560	9560	0
478	20230602	123700	22042050	9560	9560	9560	9560	0
479	20230602	123600	22042050	9560	9560	9560	9560	0
480	20230602	123500	22042050	9560	9560	9560	9560	0
481	20230602	123400	22042050	9560	9560	9560	9560	0
482	20230602	123300	22042050	9560	9560	9560	9560	1
483	20230602	123200	22032490	9580	9580	9580	9580	0
484	20230602	123100	22032490	9580	9580	9580	9580	0
485	20230602	123000	22032490	9580	9580	9580	9580	1
486	20230602	122900	22022910	9560	9560	9560	9560	0
487	20230602	122800	22022910	9560	9560	9560	9560	0
488	20230602	122700	22022910	9560	9560	9560	9560	0
489	20230602	122600	22022910	9560	9560	9560	9560	0
490	20230602	122500	22022910	9560	9560	9560	9560	0
491	20230602	122400	22022910	9560	9560	9560	9560	0
492	20230602	122300	22022910	9560	9560	9560	9560	23
493	20230602	122200	21803030	9580	9580	9580	9580	0
494	20230602	122100	21803030	9580	9580	9580	9580	0
495	20230602	122000	21803030	9580	9580	9580	9580	0
496	20230602	121900	21803030	9580	9580	9580	9580	0
497	20230602	121800	21803030	9580	9580	9580	9580	0
498	20230602	121700	21803030	9580	9580	9580	9580	0
499	20230602	121600	21803030	9580	9580	9580	9580	0
500	20230602	121500	21803030	9580	9580	9580	9580	0
501	20230602	121400	21803030	9580	9580	9580	9580	0
502	20230602	121300	21803030	9580	9580	9580	9580	0
503	20230602	121200	21803030	9580	9580	9580	9580	0
504	20230602	121100	21803030	9580	9580	9580	9580	0
505	20230602	121000	21803030	9580	9580	9580	9580	0
506	20230602	120900	21803030	9580	9580	9580	9580	0
507	20230602	120800	21803030	9580	9580	9580	9580	0
508	20230602	120700	21803030	9580	9580	9580	9580	0
509	20230602	120600	21803030	9580	9580	9580	9580	0
510	20230602	120500	21803030	9580	9580	9580	9580	0
511	20230602	120400	21803030	9580	9580	9580	9580	0
512	20230602	120300	21803030	9580	9580	9580	9580	0
513	20230602	120200	21803030	9580	9580	9580	9580	0
514	20230602	120100	21803030	9580	9580	9580	9580	0
515	20230602	120000	21803030	9580	9580	9580	9580	0
516	20230602	115900	21803030	9580	9580	9580	9580	0
517	20230602	115800	21803030	9580	9580	9580	9580	0
518	20230602	115700	21803030	9580	9580	9580	9580	0
519	20230602	115600	21803030	9580	9580	9580	9580	0
520	20230602	115500	21803030	9580	9580	9580	9580	0
521	20230602	115400	21803030	9580	9580	9580	9580	0
522	20230602	115300	21803030	9580	9580	9580	9580	0
523	20230602	115200	21803030	9580	9580	9580	9580	0
524	20230602	115100	21803030	9580	9580	9580	9580	0
525	20230602	115000	21803030	9580	9580	9580	9580	0
526	20230602	114900	21803030	9580	9580	9580	9580	0
527	20230602	114800	21803030	9580	9580	9580	9580	0
528	20230602	114700	21803030	9580	9580	9580	9580	0
529	20230602	114600	21803030	9580	9580	9580	9580	0
530	20230602	114500	21803030	9580	9580	9580	9580	0
531	20230602	114400	21803030	9580	9580	9580	9580	0
532	20230602	114300	21803030	9580	9580	9580	9580	0
533	20230602	114200	21803030	9580	9580	9580	9580	0
534	20230602	114100	21803030	9580	9580	9580	9580	0
535	20230602	114000	21803030	9580	9580	9580	9580	0
536	20230602	113900	21803030	9580	9580	9580	9580	0
537	20230602	113800	21803030	9580	9580	9580	9580	0
538	20230602	113700	21803030	9580	9580	9580	9580	0
539	20230602	113600	21803030	9580	9580	9580	9580	0
540	20230602	113500	21803030	9580	9580	9580	9580	0
541	20230602	113400	21803030	9580	9580	9580	9580	0
542	20230602	113300	21803030	9580	9580	9580	9580	0
543	20230602	113200	21803030	9580	9580	9580	9580	0
544	20230602	113100	21803030	9580	9580	9580	9580	0
545	20230602	113000	21803030	9580	9580	9580	9580	0
546	20230602	112900	21803030	9580	9580	9580	9580	0
547	20230602	112800	21803030	9580	9580	9580	9580	0
548	20230602	112700	21803030	9580	9580	9580	9580	13
549	20230602	112600	21678490	9580	9580	9580	9580	0
550	20230602	112500	21678490	9580	9580	9580	9580	0
551	20230602	112400	21678490	9580	9580	9580	9580	0
552	20230602	112300	21678490	9580	9580	9580	9580	0
553	20230602	112200	21678490	9580	9580	9580	9580	0
554	20230602	112100	21678490	9580	9580	9580	9580	0
555	20230602	112000	21678490	9580	9580	9580	9580	0
556	20230602	111900	21678490	9580	9580	9580	9580	0
557	20230602	111800	21678490	9580	9580	9580	9580	0
558	20230602	111700	21678490	9580	9580	9580	9580	0
559	20230602	111600	21678490	9580	9580	9580	9580	0
560	20230602	111500	21678490	9580	9580	9580	9580	0
561	20230602	111400	21678490	9580	9580	9580	9580	0
562	20230602	111300	21678490	9580	9580	9580	9580	2
563	20230602	111200	21659330	9570	9570	9570	9570	0
564	20230602	111100	21659330	9570	9570	9570	9570	0
565	20230602	111000	21659330	9570	9570	9570	9570	0
566	20230602	110900	21659330	9570	9570	9570	9570	13
567	20230602	110800	21534920	9570	9570	9570	9570	0
568	20230602	110700	21534920	9570	9570	9570	9570	0
569	20230602	110600	21534920	9570	9570	9570	9570	0
570	20230602	110500	21534920	9570	9570	9570	9570	0
571	20230602	110400	21534920	9570	9570	9570	9570	0
572	20230602	110300	21534920	9570	9570	9570	9570	0
573	20230602	110200	21534920	9570	9570	9570	9570	0
574	20230602	110100	21534920	9570	9570	9570	9570	0
575	20230602	110000	21534920	9570	9570	9570	9570	0
576	20230602	105900	21534920	9570	9570	9570	9570	0
577	20230602	105800	21534920	9570	9570	9570	9570	2
578	20230602	105700	21515780	9560	9560	9560	9560	200
579	20230602	105600	19603780	9570	9570	9570	9570	0
580	20230602	105500	19603780	9570	9570	9570	9570	0
581	20230602	105400	19603780	9570	9570	9570	9570	0
582	20230602	105300	19603780	9570	9570	9570	9570	0
583	20230602	105200	19603780	9570	9570	9570	9570	0
584	20230602	105100	19603780	9570	9570	9570	9570	0
585	20230602	105000	19603780	9570	9570	9570	9570	0
586	20230602	104900	19603780	9570	9570	9570	9570	0
587	20230602	104800	19603780	9570	9570	9570	9570	0
588	20230602	104700	19603780	9570	9570	9570	9570	0
589	20230602	104600	19603780	9570	9570	9570	9570	0
590	20230602	104500	19603780	9570	9570	9570	9570	0
591	20230602	104400	19603780	9570	9570	9570	9570	0
592	20230602	104300	19603780	9570	9570	9570	9570	150
593	20230602	104200	18168280	9570	9570	9570	9570	0
594	20230602	104100	18168280	9570	9570	9570	9570	0
595	20230602	104000	18168280	9570	9570	9570	9570	40
596	20230602	103900	17785480	9570	9570	9570	9570	10
597	20230602	103800	17689780	9580	9580	9580	9580	0
598	20230602	103700	17689780	9580	9580	9580	9580	0
599	20230602	103600	17689780	9580	9580	9580	9580	0
600	20230602	103500	17689780	9580	9580	9580	9580	100
601	20230602	103400	16731780	9590	9590	9590	9590	0
602	20230602	103300	16731780	9590	9590	9590	9590	0
603	20230602	103200	16731780	9590	9590	9590	9590	0
604	20230602	103100	16731780	9590	9590	9590	9590	0
605	20230602	103000	16731780	9590	9590	9590	9590	0
606	20230602	102900	16731780	9590	9590	9590	9590	0
607	20230602	102800	16731780	9590	9590	9590	9590	0
608	20230602	102700	16731780	9590	9580	9590	9580	150
609	20230602	102600	15294540	9580	9580	9580	9580	50
610	20230602	102500	14815540	9560	9560	9560	9560	0
611	20230602	102400	14815540	9560	9560	9560	9560	0
612	20230602	102300	14815540	9560	9560	9560	9560	0
613	20230602	102200	14815540	9560	9560	9560	9560	996
614	20230602	102100	5293780	9560	9560	9560	9560	0
615	20230602	102000	5293780	9560	9560	9560	9560	0
616	20230602	101900	5293780	9560	9560	9560	9560	0
617	20230602	101800	5293780	9560	9560	9560	9560	1
618	20230602	101700	5284220	9560	9560	9560	9560	0
619	20230602	101600	5284220	9560	9560	9560	9560	0
620	20230602	101500	5284220	9560	9560	9560	9560	0
621	20230602	101400	5284220	9560	9560	9560	9560	0
622	20230602	101300	5284220	9560	9560	9560	9560	0
623	20230602	101200	5284220	9560	9560	9560	9560	0
624	20230602	101100	5284220	9560	9560	9560	9560	0
625	20230602	101000	5284220	9560	9560	9560	9560	0
626	20230602	100900	5284220	9560	9560	9560	9560	0
627	20230602	100800	5284220	9560	9560	9560	9560	5
628	20230602	100700	5236420	9560	9560	9560	9560	0
629	20230602	100600	5236420	9560	9560	9560	9560	0
630	20230602	100500	5236420	9560	9560	9560	9560	0
631	20230602	100400	5236420	9560	9560	9560	9560	0
632	20230602	100300	5236420	9560	9560	9560	9560	0
633	20230602	100200	5236420	9560	9560	9560	9560	214
634	20230602	100100	3190580	9560	9560	9560	9560	0
635	20230602	100000	3190580	9560	9560	9560	9560	0
636	20230602	095900	3190580	9560	9560	9560	9560	0
637	20230602	095800	3190580	9560	9560	9560	9560	0
638	20230602	095700	3190580	9560	9560	9560	9560	0
639	20230602	095600	3190580	9560	9560	9560	9560	5
640	20230602	095500	3142780	9560	9560	9560	9560	0
641	20230602	095400	3142780	9560	9560	9560	9560	0
642	20230602	095300	3142780	9560	9560	9560	9560	0
643	20230602	095200	3142780	9560	9560	9560	9560	0
644	20230602	095100	3142780	9560	9560	9560	9560	0
645	20230602	095000	3142780	9560	9560	9560	9560	0
646	20230602	094900	3142780	9560	9560	9560	9560	0
647	20230602	094800	3142780	9560	9560	9560	9560	0
648	20230602	094700	3142780	9560	9560	9560	9560	0
649	20230602	094600	3142780	9560	9560	9560	9560	0
650	20230602	094500	3142780	9560	9560	9560	9560	0
651	20230602	094400	3142780	9560	9560	9560	9560	0
652	20230602	094300	3142780	9560	9560	9560	9560	0
653	20230602	094200	3142780	9560	9560	9560	9560	0
654	20230602	094100	3142780	9560	9560	9560	9560	0
655	20230602	094000	3142780	9560	9560	9560	9560	0
656	20230602	093900	3142780	9560	9560	9560	9560	0
657	20230602	093800	3142780	9560	9560	9560	9560	90
658	20230602	093700	2282380	9560	9560	9560	9560	0
659	20230602	093600	2282380	9560	9560	9560	9560	0
660	20230602	093500	2282380	9560	9560	9560	9560	70
661	20230602	093400	1613180	9560	9560	9560	9560	0
662	20230602	093300	1613180	9560	9560	9560	9560	0
663	20230602	093200	1613180	9560	9560	9560	9560	0
664	20230602	093100	1613180	9560	9560	9560	9560	0
665	20230602	093000	1613180	9560	9560	9560	9560	50
666	20230602	092900	1135180	9560	9560	9560	9560	0
667	20230602	092800	1135180	9560	9560	9560	9560	0
668	20230602	092700	1135180	9560	9560	9560	9560	0
669	20230602	092600	1135180	9560	9580	9580	9560	12
670	20230602	092500	1020260	9580	9580	9580	9580	0
671	20230602	092400	1020260	9580	9580	9580	9580	0
672	20230602	092300	1020260	9580	9580	9580	9580	0
673	20230602	092200	1020260	9580	9580	9580	9580	0
674	20230602	092100	1020260	9580	9580	9580	9580	0
675	20230602	092000	1020260	9580	9580	9580	9580	0
676	20230602	091900	1020260	9580	9580	9580	9580	0
677	20230602	091800	1020260	9580	9580	9580	9580	0
678	20230602	091700	1020260	9580	9580	9580	9580	0
679	20230602	091600	1020260	9580	9580	9580	9580	0
680	20230602	091500	1020260	9580	9580	9580	9580	0
681	20230602	091400	1020260	9580	9580	9580	9580	0
682	20230602	091300	1020260	9580	9580	9580	9580	0
683	20230602	091200	1020260	9580	9580	9580	9580	0
684	20230602	091100	1020260	9580	9580	9580	9580	0
685	20230602	091000	1020260	9580	9580	9580	9580	0
686	20230602	090900	1020260	9580	9580	9580	9580	0
687	20230602	090800	1020260	9580	9580	9580	9580	0
688	20230602	090700	1020260	9580	9580	9580	9580	0
689	20230602	090600	1020260	9580	9580	9580	9580	0
690	20230602	090500	1020260	9580	9580	9580	9580	0
691	20230602	090400	1020260	9580	9580	9580	9580	0
692	20230602	090300	1020260	9580	9580	9580	9580	1
693	20230602	090200	1010680	9530	9540	9540	9530	106
694	20230602	090100	0	9580	9580	9580	9580	0
695	20230602	090000	0	9580	9580	9580	9580	0