KissMeData/217950/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201400	17381040	19670	19670	19670	19670	1
3	20230601	201300	17381040	19670	19670	19670	19670	0
4	20230601	201200	17381040	19670	19670	19670	19670	0
5	20230601	201100	17381040	19670	19670	19670	19670	0
6	20230601	201000	17381040	19670	19670	19670	19670	0
7	20230601	200900	17381040	19670	19670	19670	19670	0
8	20230601	200800	17381040	19670	19670	19670	19670	0
9	20230601	200700	17381040	19670	19670	19670	19670	0
10	20230601	200600	17381040	19670	19670	19670	19670	0
11	20230601	200500	17381040	19670	19670	19670	19670	0
12	20230601	200400	17381040	19670	19670	19670	19670	0
13	20230601	200300	17381040	19670	19670	19670	19670	0
14	20230601	200200	17381040	19670	19670	19670	19670	0
15	20230601	200100	17381040	19670	19670	19670	19670	0
16	20230601	200000	17381040	19670	19670	19670	19670	0
17	20230601	195900	17381040	19670	19670	19670	19670	0
18	20230601	195800	17381040	19670	19670	19670	19670	0
19	20230601	195700	17381040	19670	19670	19670	19670	0
20	20230601	195600	17381040	19670	19670	19670	19670	0
21	20230601	195500	17381040	19670	19670	19670	19670	0
22	20230601	195400	17381040	19670	19670	19670	19670	0
23	20230601	195300	17381040	19670	19670	19670	19670	0
24	20230601	195200	17381040	19670	19670	19670	19670	0
25	20230601	195100	17381040	19670	19670	19670	19670	0
26	20230601	195000	17381040	19670	19670	19670	19670	0
27	20230601	194900	17381040	19670	19670	19670	19670	0
28	20230601	194800	17381040	19670	19670	19670	19670	0
29	20230601	194700	17381040	19670	19670	19670	19670	0
30	20230601	194600	17381040	19670	19670	19670	19670	0
31	20230601	194500	17381040	19670	19670	19670	19670	0
32	20230601	194400	17381040	19670	19670	19670	19670	1
33	20230601	194300	17381040	19670	19670	19670	19670	0
34	20230601	194200	17381040	19670	19670	19670	19670	0
35	20230601	194100	17381040	19670	19670	19670	19670	0
36	20230601	194000	17381040	19670	19670	19670	19670	0
37	20230601	193900	17381040	19670	19670	19670	19670	0
38	20230601	193800	17381040	19670	19670	19670	19670	0
39	20230601	193700	17381040	19670	19670	19670	19670	0
40	20230601	193600	17381040	19670	19670	19670	19670	0
41	20230601	193500	17381040	19670	19670	19670	19670	0
42	20230601	193400	17381040	19670	19670	19670	19670	0
43	20230601	193300	17381040	19670	19670	19670	19670	0
44	20230601	193200	17381040	19670	19670	19670	19670	0
45	20230601	193100	17381040	19670	19670	19670	19670	0
46	20230601	193000	17381040	19670	19670	19670	19670	0
47	20230601	192900	17381040	19670	19670	19670	19670	0
48	20230601	192800	17381040	19670	19670	19670	19670	0
49	20230601	192700	17381040	19670	19670	19670	19670	0
50	20230601	192600	17381040	19670	19670	19670	19670	0
51	20230601	192500	17381040	19670	19670	19670	19670	0
52	20230601	192400	17381040	19670	19670	19670	19670	0
53	20230601	192300	17381040	19670	19670	19670	19670	0
54	20230601	192200	17381040	19670	19670	19670	19670	0
55	20230601	192100	17381040	19670	19670	19670	19670	0
56	20230601	192000	17381040	19670	19670	19670	19670	0
57	20230601	191900	17381040	19670	19670	19670	19670	0
58	20230601	191800	17381040	19670	19670	19670	19670	0
59	20230601	191700	17381040	19670	19670	19670	19670	0
60	20230601	191600	17381040	19670	19670	19670	19670	0
61	20230601	191500	17381040	19670	19670	19670	19670	0
62	20230601	191400	17381040	19670	19670	19670	19670	1
63	20230601	191300	17381040	19670	19670	19670	19670	0
64	20230601	191200	17381040	19670	19670	19670	19670	0
65	20230601	191100	17381040	19670	19670	19670	19670	0
66	20230601	191000	17381040	19670	19670	19670	19670	0
67	20230601	190900	17381040	19670	19670	19670	19670	0
68	20230601	190800	17381040	19670	19670	19670	19670	0
69	20230601	190700	17381040	19670	19670	19670	19670	0
70	20230601	190600	17381040	19670	19670	19670	19670	0
71	20230601	190500	17381040	19670	19670	19670	19670	0
72	20230601	190400	17381040	19670	19670	19670	19670	0
73	20230601	190300	17381040	19670	19670	19670	19670	0
74	20230601	190200	17381040	19670	19670	19670	19670	0
75	20230601	190100	17381040	19670	19670	19670	19670	0
76	20230601	190000	17381040	19670	19670	19670	19670	0
77	20230601	185900	17381040	19670	19670	19670	19670	0
78	20230601	185800	17381040	19670	19670	19670	19670	0
79	20230601	185700	17381040	19670	19670	19670	19670	0
80	20230601	185600	17381040	19670	19670	19670	19670	0
81	20230601	185500	17381040	19670	19670	19670	19670	0
82	20230601	185400	17381040	19670	19670	19670	19670	0
83	20230601	185300	17381040	19670	19670	19670	19670	0
84	20230601	185200	17381040	19670	19670	19670	19670	0
85	20230601	185100	17381040	19670	19670	19670	19670	0
86	20230601	185000	17381040	19670	19670	19670	19670	0
87	20230601	184900	17381040	19670	19670	19670	19670	0
88	20230601	184800	17381040	19670	19670	19670	19670	0
89	20230601	184700	17381040	19670	19670	19670	19670	0
90	20230601	184600	17381040	19670	19670	19670	19670	0
91	20230601	184500	17381040	19670	19670	19670	19670	0
92	20230601	184400	17381040	19670	19670	19670	19670	1
93	20230601	184300	17381040	19670	19670	19670	19670	0
94	20230601	184200	17381040	19670	19670	19670	19670	0
95	20230601	184100	17381040	19670	19670	19670	19670	0
96	20230601	184000	17381040	19670	19670	19670	19670	0
97	20230601	183900	17381040	19670	19670	19670	19670	0
98	20230601	183800	17381040	19670	19670	19670	19670	0
99	20230601	183700	17381040	19670	19670	19670	19670	0
100	20230601	183600	17381040	19670	19670	19670	19670	0
101	20230601	183500	17381040	19670	19670	19670	19670	0
102	20230601	183400	17381040	19670	19670	19670	19670	0
103	20230601	183300	17381040	19670	19670	19670	19670	0
104	20230601	183200	17381040	19670	19670	19670	19670	0
105	20230601	183100	17381040	19670	19670	19670	19670	0
106	20230601	183000	17381040	19670	19670	19670	19670	0
107	20230601	182900	17381040	19670	19670	19670	19670	0
108	20230601	182800	17381040	19670	19670	19670	19670	0
109	20230601	182700	17381040	19670	19670	19670	19670	0
110	20230601	182600	17381040	19670	19670	19670	19670	0
111	20230601	182500	17381040	19670	19670	19670	19670	0
112	20230601	182400	17381040	19670	19670	19670	19670	0
113	20230601	182300	17381040	19670	19670	19670	19670	0
114	20230601	182200	17381040	19670	19670	19670	19670	0
115	20230601	182100	17381040	19670	19670	19670	19670	0
116	20230601	182000	17381040	19670	19670	19670	19670	0
117	20230601	181900	17381040	19670	19670	19670	19670	0
118	20230601	181800	17381040	19670	19670	19670	19670	0
119	20230601	181700	17381040	19670	19670	19670	19670	0
120	20230601	181600	17381040	19670	19670	19670	19670	0
121	20230601	181500	17381040	19670	19670	19670	19670	0
122	20230601	181400	17381040	19670	19670	19670	19670	1
123	20230601	181300	17381040	19670	19670	19670	19670	0
124	20230601	181200	17381040	19670	19670	19670	19670	0
125	20230601	181100	17381040	19670	19670	19670	19670	0
126	20230601	181000	17381040	19670	19670	19670	19670	0
127	20230601	180900	17381040	19670	19670	19670	19670	0
128	20230601	180800	17381040	19670	19670	19670	19670	0
129	20230601	180700	17381040	19670	19670	19670	19670	0
130	20230601	180600	17381040	19670	19670	19670	19670	0
131	20230601	180500	17381040	19670	19670	19670	19670	0
132	20230601	180400	17381040	19670	19670	19670	19670	0
133	20230601	180300	17381040	19670	19670	19670	19670	0
134	20230601	180200	17381040	19670	19670	19670	19670	0
135	20230601	180100	17381040	19670	19670	19670	19670	0
136	20230601	180000	17381040	19670	19670	19670	19670	0
137	20230601	175900	17381040	19670	19670	19670	19670	0
138	20230601	175800	17381040	19670	19670	19670	19670	0
139	20230601	175700	17381040	19670	19670	19670	19670	0
140	20230601	175600	17381040	19670	19670	19670	19670	0
141	20230601	175500	17381040	19670	19670	19670	19670	0
142	20230601	175400	17381040	19670	19670	19670	19670	0
143	20230601	175300	17381040	19670	19670	19670	19670	0
144	20230601	175200	17381040	19670	19670	19670	19670	0
145	20230601	175100	17381040	19670	19670	19670	19670	0
146	20230601	175000	17381040	19670	19670	19670	19670	0
147	20230601	174900	17381040	19670	19670	19670	19670	0
148	20230601	174800	17381040	19670	19670	19670	19670	0
149	20230601	174700	17381040	19670	19670	19670	19670	0
150	20230601	174600	17381040	19670	19670	19670	19670	0
151	20230601	174500	17381040	19670	19670	19670	19670	0
152	20230601	174400	17381040	19670	19670	19670	19670	1
153	20230601	174300	17381040	19670	19670	19670	19670	0
154	20230601	174200	17381040	19670	19670	19670	19670	0
155	20230601	174100	17381040	19670	19670	19670	19670	0
156	20230601	174000	17381040	19670	19670	19670	19670	0
157	20230601	173900	17381040	19670	19670	19670	19670	0
158	20230601	173800	17381040	19670	19670	19670	19670	0
159	20230601	173700	17381040	19670	19670	19670	19670	0
160	20230601	173600	17381040	19670	19670	19670	19670	0
161	20230601	173500	17381040	19670	19670	19670	19670	0
162	20230601	173400	17381040	19670	19670	19670	19670	0
163	20230601	173300	17381040	19670	19670	19670	19670	0
164	20230601	173200	17381040	19670	19670	19670	19670	0
165	20230601	173100	17381040	19670	19670	19670	19670	0
166	20230601	173000	17381040	19670	19670	19670	19670	0
167	20230601	172900	17381040	19670	19670	19670	19670	0
168	20230601	172800	17381040	19670	19670	19670	19670	0
169	20230601	172700	17381040	19670	19670	19670	19670	0
170	20230601	172600	17381040	19670	19670	19670	19670	0
171	20230601	172500	17381040	19670	19670	19670	19670	0
172	20230601	172400	17381040	19670	19670	19670	19670	0
173	20230601	172300	17381040	19670	19670	19670	19670	0
174	20230601	172200	17381040	19670	19670	19670	19670	0
175	20230601	172100	17381040	19670	19670	19670	19670	0
176	20230601	172000	17381040	19670	19670	19670	19670	0
177	20230601	171900	17381040	19670	19670	19670	19670	0
178	20230601	171800	17381040	19670	19670	19670	19670	0
179	20230601	171700	17381040	19670	19670	19670	19670	0
180	20230601	171600	17381040	19670	19670	19670	19670	0
181	20230601	171500	17381040	19670	19670	19670	19670	0
182	20230601	171400	17381040	19670	19670	19670	19670	1
183	20230601	171300	17381040	19670	19670	19670	19670	0
184	20230601	171200	17381040	19670	19670	19670	19670	0
185	20230601	171100	17381040	19670	19670	19670	19670	0
186	20230601	171000	17381040	19670	19670	19670	19670	0
187	20230601	170900	17381040	19670	19670	19670	19670	0
188	20230601	170800	17381040	19670	19670	19670	19670	0
189	20230601	170700	17381040	19670	19670	19670	19670	0
190	20230601	170600	17381040	19670	19670	19670	19670	0
191	20230601	170500	17381040	19670	19670	19670	19670	0
192	20230601	170400	17381040	19670	19670	19670	19670	0
193	20230601	170300	17381040	19670	19670	19670	19670	0
194	20230601	170200	17381040	19670	19670	19670	19670	0
195	20230601	170100	17381040	19670	19670	19670	19670	0
196	20230601	170000	17381040	19670	19670	19670	19670	0
197	20230601	165900	17381040	19670	19670	19670	19670	0
198	20230601	165800	17381040	19670	19670	19670	19670	0
199	20230601	165700	17381040	19670	19670	19670	19670	0
200	20230601	165600	17381040	19670	19670	19670	19670	0
201	20230601	165500	17381040	19670	19670	19670	19670	0
202	20230601	165400	17381040	19670	19670	19670	19670	0
203	20230601	165300	17381040	19670	19670	19670	19670	0
204	20230601	165200	17381040	19670	19670	19670	19670	0
205	20230601	165100	17381040	19670	19670	19670	19670	0
206	20230601	165000	17381040	19670	19670	19670	19670	0
207	20230601	164900	17381040	19670	19670	19670	19670	0
208	20230601	164800	17381040	19670	19670	19670	19670	0
209	20230601	164700	17381040	19670	19670	19670	19670	0
210	20230601	164600	17381040	19670	19670	19670	19670	0
211	20230601	164500	17381040	19670	19670	19670	19670	0
212	20230601	164400	17381040	19670	19670	19670	19670	1
213	20230601	164300	17381040	19670	19670	19670	19670	0
214	20230601	164200	17381040	19670	19670	19670	19670	0
215	20230601	164100	17381040	19670	19670	19670	19670	0
216	20230601	164000	17381040	19670	19670	19670	19670	0
217	20230601	163900	17381040	19670	19670	19670	19670	0
218	20230601	163800	17381040	19670	19670	19670	19670	0
219	20230601	163700	17381040	19670	19670	19670	19670	0
220	20230601	163600	17381040	19670	19670	19670	19670	0
221	20230601	163500	17381040	19670	19670	19670	19670	0
222	20230601	163400	17381040	19670	19670	19670	19670	0
223	20230601	163300	17381040	19670	19670	19670	19670	0
224	20230601	163200	17381040	19670	19670	19670	19670	0
225	20230601	163100	17381040	19670	19670	19670	19670	0
226	20230601	163000	17381040	19670	19670	19670	19670	0
227	20230601	162900	17381040	19670	19670	19670	19670	0
228	20230601	162800	17381040	19670	19670	19670	19670	0
229	20230601	162700	17381040	19670	19670	19670	19670	0
230	20230601	162600	17381040	19670	19670	19670	19670	0
231	20230601	162500	17381040	19670	19670	19670	19670	0
232	20230601	162400	17381040	19670	19670	19670	19670	0
233	20230601	162300	17381040	19670	19670	19670	19670	0
234	20230601	162200	17381040	19670	19670	19670	19670	0
235	20230601	162100	17381040	19670	19670	19670	19670	0
236	20230601	162000	17381040	19670	19670	19670	19670	0
237	20230601	161900	17381040	19670	19670	19670	19670	0
238	20230601	161800	17381040	19670	19670	19670	19670	0
239	20230601	161700	17381040	19670	19670	19670	19670	0
240	20230601	161600	17381040	19670	19670	19670	19670	0
241	20230601	161500	17381040	19670	19670	19670	19670	0
242	20230601	161400	17381040	19670	19670	19670	19670	1
243	20230601	161300	17381040	19670	19670	19670	19670	0
244	20230601	161200	17381040	19670	19670	19670	19670	0
245	20230601	161100	17381040	19670	19670	19670	19670	0
246	20230601	161000	17381040	19670	19670	19670	19670	0
247	20230601	160900	17381040	19670	19670	19670	19670	0
248	20230601	160800	17381040	19670	19670	19670	19670	0
249	20230601	160700	17381040	19670	19670	19670	19670	0
250	20230601	160600	17381040	19670	19670	19670	19670	0
251	20230601	160500	17381040	19670	19670	19670	19670	0
252	20230601	160400	17381040	19670	19670	19670	19670	0
253	20230601	160300	17381040	19670	19670	19670	19670	0
254	20230601	160200	17381040	19670	19670	19670	19670	0
255	20230601	160100	17381040	19670	19670	19670	19670	0
256	20230601	160000	17381040	19670	19670	19670	19670	0
257	20230601	155900	17381040	19670	19670	19670	19670	0
258	20230601	155800	17381040	19670	19670	19670	19670	0
259	20230601	155700	17381040	19670	19670	19670	19670	0
260	20230601	155600	17381040	19670	19670	19670	19670	0
261	20230601	155500	17381040	19670	19670	19670	19670	0
262	20230601	155400	17381040	19670	19670	19670	19670	0
263	20230601	155300	17381040	19670	19670	19670	19670	0
264	20230601	155200	17381040	19670	19670	19670	19670	0
265	20230601	155100	17381040	19670	19670	19670	19670	0
266	20230601	155000	17381040	19670	19670	19670	19670	0
267	20230601	154900	17381040	19670	19670	19670	19670	0
268	20230601	154800	17381040	19670	19670	19670	19670	0
269	20230601	154700	17381040	19670	19670	19670	19670	0
270	20230601	154600	17381040	19670	19670	19670	19670	0
271	20230601	154500	17381040	19670	19670	19670	19670	0
272	20230601	154400	17381040	19670	19670	19670	19670	1
273	20230601	154300	17381040	19670	19670	19670	19670	0
274	20230601	154200	17381040	19670	19670	19670	19670	0
275	20230601	154100	17381040	19670	19670	19670	19670	0
276	20230601	154000	17381040	19670	19670	19670	19670	0
277	20230601	153900	17381040	19670	19670	19670	19670	0
278	20230601	153800	17381040	19670	19670	19670	19670	0
279	20230601	153700	17381040	19670	19670	19670	19670	0
280	20230601	153600	17381040	19670	19670	19670	19670	0
281	20230601	153500	17381040	19670	19670	19670	19670	0
282	20230601	153400	17381040	19670	19670	19670	19670	0
283	20230601	153300	17381040	19670	19670	19670	19670	0
284	20230601	153200	17381040	19670	19670	19670	19670	0
285	20230601	153100	17381040	19670	19670	19670	19670	0
286	20230601	153000	17381040	19670	19670	19670	19670	0
287	20230601	152900	17381040	19670	19670	19670	19670	0
288	20230601	152800	17381040	19670	19670	19670	19670	0
289	20230601	152700	17381040	19670	19670	19670	19670	0
290	20230601	152600	17381040	19670	19670	19670	19670	0
291	20230601	152500	17381040	19670	19670	19670	19670	0
292	20230601	152400	17381040	19670	19670	19670	19670	0
293	20230601	152300	17381040	19670	19670	19670	19670	0
294	20230601	152200	17381040	19670	19670	19670	19670	0
295	20230601	152100	17381040	19670	19670	19670	19670	0
296	20230601	152000	17381040	19670	19670	19670	19670	0
297	20230601	151900	17381040	19670	19670	19670	19670	0
298	20230601	151800	17381040	19670	19670	19670	19670	0
299	20230601	151700	17381040	19670	19670	19670	19670	0
300	20230601	151600	17381040	19670	19670	19670	19670	0
301	20230601	151500	17381040	19670	19670	19670	19670	0
302	20230601	151400	17381040	19670	19670	19670	19670	0
303	20230601	151300	17381040	19670	19670	19670	19670	0
304	20230601	151200	17381040	19670	19670	19670	19670	0
305	20230601	151100	17381040	19670	19670	19670	19670	0
306	20230601	151000	17381040	19670	19670	19670	19670	0
307	20230601	150900	17381040	19670	19670	19670	19670	1
308	20230601	150800	17361370	19320	19320	19320	19320	0
309	20230601	150700	17361370	19320	19320	19320	19320	0
310	20230601	150600	17361370	19320	19320	19320	19320	0
311	20230601	150500	17361370	19320	19320	19320	19320	0
312	20230601	150400	17361370	19320	19320	19320	19320	0
313	20230601	150300	17361370	19320	19320	19320	19320	0
314	20230601	150200	17361370	19320	19320	19320	19320	0
315	20230601	150100	17361370	19320	19320	19320	19320	0
316	20230601	150000	17361370	19320	19320	19320	19320	0
317	20230601	145900	17361370	19320	19320	19320	19320	0
318	20230601	145800	17361370	19320	19320	19320	19320	0
319	20230601	145700	17361370	19320	19320	19320	19320	0
320	20230601	145600	17361370	19320	19320	19320	19320	0
321	20230601	145500	17361370	19320	19320	19320	19320	0
322	20230601	145400	17361370	19320	19320	19320	19320	0
323	20230601	145300	17361370	19320	19320	19320	19320	0
324	20230601	145200	17361370	19320	19320	19320	19320	0
325	20230601	145100	17361370	19320	19320	19320	19320	11
326	20230601	145000	17148850	19320	19320	19320	19320	35
327	20230601	144900	16472650	19320	19320	19320	19320	1
328	20230601	144800	16453330	19310	19310	19310	19310	0
329	20230601	144700	16453330	19310	19310	19310	19310	0
330	20230601	144600	16453330	19310	19310	19310	19310	0
331	20230601	144500	16453330	19310	19310	19310	19310	0
332	20230601	144400	16453330	19310	19360	19360	19310	67
333	20230601	144300	15158010	19770	19770	19770	19770	0
334	20230601	144200	15158010	19770	19770	19770	19770	0
335	20230601	144100	15158010	19770	19770	19770	19770	0
336	20230601	144000	15158010	19770	19770	19770	19770	0
337	20230601	143900	15158010	19770	19770	19770	19770	0
338	20230601	143800	15158010	19770	19770	19770	19770	0
339	20230601	143700	15158010	19770	19770	19770	19770	0
340	20230601	143600	15158010	19770	19770	19770	19770	0
341	20230601	143500	15158010	19770	19770	19770	19770	0
342	20230601	143400	15158010	19770	19770	19770	19770	0
343	20230601	143300	15158010	19770	19770	19770	19770	0
344	20230601	143200	15158010	19770	19770	19770	19770	0
345	20230601	143100	15158010	19770	19770	19770	19770	0
346	20230601	143000	15158010	19770	19770	19770	19770	0
347	20230601	142900	15158010	19770	19770	19770	19770	0
348	20230601	142800	15158010	19770	19770	19770	19770	0
349	20230601	142700	15158010	19770	19770	19770	19770	0
350	20230601	142600	15158010	19770	19770	19770	19770	0
351	20230601	142500	15158010	19770	19770	19770	19770	0
352	20230601	142400	15158010	19770	19770	19770	19770	0
353	20230601	142300	15158010	19770	19770	19770	19770	0
354	20230601	142200	15158010	19770	19770	19770	19770	0
355	20230601	142100	15158010	19770	19770	19770	19770	0
356	20230601	142000	15158010	19770	19770	19770	19770	0
357	20230601	141900	15158010	19770	19770	19770	19770	8
358	20230601	141800	14999850	19780	19780	19780	19780	0
359	20230601	141700	14999850	19780	19780	19780	19780	0
360	20230601	141600	14999850	19780	19780	19780	19780	0
361	20230601	141500	14999850	19780	19780	19780	19780	0
362	20230601	141400	14999850	19780	19780	19780	19780	0
363	20230601	141300	14999850	19780	19780	19780	19780	0
364	20230601	141200	14999850	19780	19780	19780	19780	0
365	20230601	141100	14999850	19780	19780	19780	19780	0
366	20230601	141000	14999850	19780	19780	19780	19780	0
367	20230601	140900	14999850	19780	19780	19780	19780	0
368	20230601	140800	14999850	19780	19780	19780	19780	0
369	20230601	140700	14999850	19780	19780	19780	19780	0
370	20230601	140600	14999850	19780	19780	19780	19780	0
371	20230601	140500	14999850	19780	19780	19780	19780	0
372	20230601	140400	14999850	19780	19780	19780	19780	0
373	20230601	140300	14999850	19780	19780	19780	19780	0
374	20230601	140200	14999850	19780	19780	19780	19780	0
375	20230601	140100	14999850	19780	19780	19780	19780	0
376	20230601	140000	14999850	19780	19780	19780	19780	86
377	20230601	135900	13298770	19490	19490	19490	19490	0
378	20230601	135800	13298770	19490	19490	19490	19490	10
379	20230601	135700	13103870	19490	19490	19490	19490	0
380	20230601	135600	13103870	19490	19490	19490	19490	0
381	20230601	135500	13103870	19490	19490	19490	19490	0
382	20230601	135400	13103870	19490	19490	19490	19490	0
383	20230601	135300	13103870	19490	19490	19490	19490	0
384	20230601	135200	13103870	19490	19490	19490	19490	0
385	20230601	135100	13103870	19490	19490	19490	19490	0
386	20230601	135000	13103870	19490	19490	19490	19490	0
387	20230601	134900	13103870	19490	19490	19490	19490	0
388	20230601	134800	13103870	19490	19490	19490	19490	0
389	20230601	134700	13103870	19490	19490	19490	19490	0
390	20230601	134600	13103870	19490	19490	19490	19490	0
391	20230601	134500	13103870	19490	19560	19560	19490	22
392	20230601	134400	12674390	19780	19780	19780	19780	0
393	20230601	134300	12674390	19780	19780	19780	19780	0
394	20230601	134200	12674390	19780	19780	19780	19780	0
395	20230601	134100	12674390	19780	19780	19780	19780	0
396	20230601	134000	12674390	19780	19780	19780	19780	0
397	20230601	133900	12674390	19780	19780	19780	19780	0
398	20230601	133800	12674390	19780	19780	19780	19780	0
399	20230601	133700	12674390	19780	19780	19780	19780	0
400	20230601	133600	12674390	19780	19780	19780	19780	0
401	20230601	133500	12674390	19780	19780	19780	19780	0
402	20230601	133400	12674390	19780	19780	19780	19780	0
403	20230601	133300	12674390	19780	19780	19780	19780	0
404	20230601	133200	12674390	19780	19780	19780	19780	0
405	20230601	133100	12674390	19780	19780	19780	19780	0
406	20230601	133000	12674390	19780	19780	19780	19780	0
407	20230601	132900	12674390	19780	19780	19780	19780	0
408	20230601	132800	12674390	19780	19780	19780	19780	0
409	20230601	132700	12674390	19780	19780	19780	19780	0
410	20230601	132600	12674390	19780	19780	19780	19780	0
411	20230601	132500	12674390	19780	19780	19780	19780	0
412	20230601	132400	12674390	19780	19780	19780	19780	0
413	20230601	132300	12674390	19780	19780	19780	19780	0
414	20230601	132200	12674390	19780	19780	19780	19780	0
415	20230601	132100	12674390	19780	19780	19780	19780	0
416	20230601	132000	12674390	19780	19780	19780	19780	22
417	20230601	131900	12239230	19770	19770	19770	19770	0
418	20230601	131800	12239230	19770	19770	19770	19770	0
419	20230601	131700	12239230	19770	19770	19770	19770	0
420	20230601	131600	12239230	19770	19770	19770	19770	0
421	20230601	131500	12239230	19770	19770	19770	19770	0
422	20230601	131400	12239230	19770	19770	19770	19770	0
423	20230601	131300	12239230	19770	19770	19770	19770	23
424	20230601	131200	11784520	19760	19760	19760	19760	0
425	20230601	131100	11784520	19760	19760	19760	19760	0
426	20230601	131000	11784520	19760	19760	19760	19760	0
427	20230601	130900	11784520	19760	19760	19760	19760	0
428	20230601	130800	11784520	19760	19760	19760	19760	0
429	20230601	130700	11784520	19760	19760	19760	19760	0
430	20230601	130600	11784520	19760	19760	19760	19760	0
431	20230601	130500	11784520	19760	19760	19760	19760	0
432	20230601	130400	11784520	19760	19760	19760	19760	0
433	20230601	130300	11784520	19760	19760	19760	19760	0
434	20230601	130200	11784520	19760	19760	19760	19760	0
435	20230601	130100	11784520	19760	19760	19760	19760	0
436	20230601	130000	11784520	19760	19760	19760	19760	0
437	20230601	125900	11784520	19760	19760	19760	19760	0
438	20230601	125800	11784520	19760	19760	19760	19760	0
439	20230601	125700	11784520	19760	19760	19760	19760	0
440	20230601	125600	11784520	19760	19760	19760	19760	0
441	20230601	125500	11784520	19760	19760	19760	19760	0
442	20230601	125400	11784520	19760	19760	19760	19760	0
443	20230601	125300	11784520	19760	19760	19760	19760	0
444	20230601	125200	11784520	19760	19760	19760	19760	0
445	20230601	125100	11784520	19760	19760	19760	19760	0
446	20230601	125000	11784520	19760	19760	19760	19760	0
447	20230601	124900	11784520	19760	19760	19760	19760	0
448	20230601	124800	11784520	19760	19760	19760	19760	0
449	20230601	124700	11784520	19760	19760	19760	19760	0
450	20230601	124600	11784520	19760	19760	19760	19760	0
451	20230601	124500	11784520	19760	19760	19760	19760	0
452	20230601	124400	11784520	19760	19760	19760	19760	0
453	20230601	124300	11784520	19760	19760	19760	19760	0
454	20230601	124200	11784520	19760	19760	19760	19760	0
455	20230601	124100	11784520	19760	19760	19760	19760	1
456	20230601	124000	11764760	19760	19490	19760	19490	2
457	20230601	123900	11725510	19490	19490	19490	19490	0
458	20230601	123800	11725510	19490	19490	19490	19490	0
459	20230601	123700	11725510	19490	19490	19490	19490	0
460	20230601	123600	11725510	19490	19490	19490	19490	0
461	20230601	123500	11725510	19490	19490	19490	19490	54
462	20230601	123400	10673050	19490	19490	19490	19490	0
463	20230601	123300	10673050	19490	19490	19490	19490	0
464	20230601	123200	10673050	19490	19490	19490	19490	0
465	20230601	123100	10673050	19490	19490	19490	19490	0
466	20230601	123000	10673050	19490	19490	19490	19490	0
467	20230601	122900	10673050	19490	19490	19490	19490	54
468	20230601	122800	9620590	19490	19490	19490	19490	0
469	20230601	122700	9620590	19490	19490	19490	19490	0
470	20230601	122600	9620590	19490	19490	19490	19490	0
471	20230601	122500	9620590	19490	19490	19490	19490	19
472	20230601	122400	9250280	19490	19490	19490	19490	0
473	20230601	122300	9250280	19490	19490	19490	19490	0
474	20230601	122200	9250280	19490	19490	19490	19490	0
475	20230601	122100	9250280	19490	19490	19490	19490	20
476	20230601	122000	8860480	19400	19400	19400	19400	0
477	20230601	121900	8860480	19400	19400	19400	19400	0
478	20230601	121800	8860480	19400	19350	19400	19350	25
479	20230601	121700	8375980	19020	19020	19020	19020	0
480	20230601	121600	8375980	19020	19020	19020	19020	0
481	20230601	121500	8375980	19020	19020	19020	19020	0
482	20230601	121400	8375980	19020	19020	19020	19020	0
483	20230601	121300	8375980	19020	19020	19020	19020	0
484	20230601	121200	8375980	19020	19020	19020	19020	0
485	20230601	121100	8375980	19020	19020	19020	19020	0
486	20230601	121000	8375980	19020	19020	19020	19020	0
487	20230601	120900	8375980	19020	19020	19020	19020	0
488	20230601	120800	8375980	19020	19020	19020	19020	0
489	20230601	120700	8375980	19020	19020	19020	19020	0
490	20230601	120600	8375980	19020	19020	19020	19020	0
491	20230601	120500	8375980	19020	19020	19020	19020	0
492	20230601	120400	8375980	19020	19020	19020	19020	0
493	20230601	120300	8375980	19020	19020	19020	19020	0
494	20230601	120200	8375980	19020	19020	19020	19020	0
495	20230601	120100	8375980	19020	19020	19020	19020	0
496	20230601	120000	8375980	19020	19020	19020	19020	0
497	20230601	115900	8375980	19020	19020	19020	19020	0
498	20230601	115800	8375980	19020	19020	19020	19020	0
499	20230601	115700	8375980	19020	19020	19020	19020	0
500	20230601	115600	8375980	19020	19020	19020	19020	0
501	20230601	115500	8375980	19020	19020	19020	19020	0
502	20230601	115400	8375980	19020	19020	19020	19020	0
503	20230601	115300	8375980	19020	19020	19020	19020	0
504	20230601	115200	8375980	19020	19020	19020	19020	0
505	20230601	115100	8375980	19020	19020	19020	19020	0
506	20230601	115000	8375980	19020	19020	19020	19020	0
507	20230601	114900	8375980	19020	19020	19020	19020	0
508	20230601	114800	8375980	19020	19020	19020	19020	0
509	20230601	114700	8375980	19020	19020	19020	19020	0
510	20230601	114600	8375980	19020	19020	19020	19020	0
511	20230601	114500	8375980	19020	19020	19020	19020	0
512	20230601	114400	8375980	19020	19020	19020	19020	0
513	20230601	114300	8375980	19020	19020	19020	19020	0
514	20230601	114200	8375980	19020	19020	19020	19020	0
515	20230601	114100	8375980	19020	19020	19020	19020	0
516	20230601	114000	8375980	19020	19020	19020	19020	0
517	20230601	113900	8375980	19020	19700	19700	19020	96
518	20230601	113800	6546910	19020	19020	19020	19020	0
519	20230601	113700	6546910	19020	19020	19020	19020	0
520	20230601	113600	6546910	19020	19020	19020	19020	0
521	20230601	113500	6546910	19020	19020	19020	19020	0
522	20230601	113400	6546910	19020	19020	19020	19020	0
523	20230601	113300	6546910	19020	19020	19020	19020	20
524	20230601	113200	6166510	19020	19210	19210	19020	70
525	20230601	113100	4826670	19210	19220	19220	19210	30
526	20230601	113000	4250350	19220	19380	19380	19220	200
527	20230601	112900	399600	19980	19980	19980	19980	0
528	20230601	112800	399600	19980	19980	19980	19980	0
529	20230601	112700	399600	19980	19980	19980	19980	0
530	20230601	112600	399600	19980	19980	19980	19980	0
531	20230601	112500	399600	19980	19980	19980	19980	0
532	20230601	112400	399600	19980	19980	19980	19980	0
533	20230601	112300	399600	19980	19980	19980	19980	0
534	20230601	112200	399600	19980	19980	19980	19980	0
535	20230601	112100	399600	19980	19980	19980	19980	0
536	20230601	112000	399600	19980	19980	19980	19980	0
537	20230601	111900	399600	19980	19980	19980	19980	0
538	20230601	111800	399600	19980	19980	19980	19980	0
539	20230601	111700	399600	19980	19980	19980	19980	0
540	20230601	111600	399600	19980	19980	19980	19980	0
541	20230601	111500	399600	19980	19980	19980	19980	0
542	20230601	111400	399600	19980	19980	19980	19980	0
543	20230601	111300	399600	19980	19980	19980	19980	0
544	20230601	111200	399600	19980	19980	19980	19980	0
545	20230601	111100	399600	19980	19980	19980	19980	0
546	20230601	111000	399600	19980	19980	19980	19980	0
547	20230601	110900	399600	19980	19980	19980	19980	0
548	20230601	110800	399600	19980	19980	19980	19980	0
549	20230601	110700	399600	19980	19980	19980	19980	0
550	20230601	110600	399600	19980	19980	19980	19980	0
551	20230601	110500	399600	19980	19980	19980	19980	0
552	20230601	110400	399600	19980	19980	19980	19980	0
553	20230601	110300	399600	19980	19980	19980	19980	0
554	20230601	110200	399600	19980	19980	19980	19980	0
555	20230601	110100	399600	19980	19980	19980	19980	0
556	20230601	110000	399600	19980	19980	19980	19980	0
557	20230601	105900	399600	19980	19980	19980	19980	0
558	20230601	105800	399600	19980	19980	19980	19980	0
559	20230601	105700	399600	19980	19980	19980	19980	0
560	20230601	105600	399600	19980	19980	19980	19980	0
561	20230601	105500	399600	19980	19980	19980	19980	0
562	20230601	105400	399600	19980	19980	19980	19980	0
563	20230601	105300	399600	19980	19980	19980	19980	0
564	20230601	105200	399600	19980	19980	19980	19980	0
565	20230601	105100	399600	19980	19980	19980	19980	0
566	20230601	105000	399600	19980	19980	19980	19980	0
567	20230601	104900	399600	19980	19980	19980	19980	0
568	20230601	104800	399600	19980	19980	19980	19980	0
569	20230601	104700	399600	19980	19980	19980	19980	0
570	20230601	104600	399600	19980	19980	19980	19980	0
571	20230601	104500	399600	19980	19980	19980	19980	0
572	20230601	104400	399600	19980	19980	19980	19980	0
573	20230601	104300	399600	19980	19980	19980	19980	0
574	20230601	104200	399600	19980	19980	19980	19980	0
575	20230601	104100	399600	19980	19980	19980	19980	0
576	20230601	104000	399600	19980	19980	19980	19980	0
577	20230601	103900	399600	19980	19980	19980	19980	0
578	20230601	103800	399600	19980	19980	19980	19980	0
579	20230601	103700	399600	19980	19980	19980	19980	0
580	20230601	103600	399600	19980	19980	19980	19980	0
581	20230601	103500	399600	19980	19980	19980	19980	0
582	20230601	103400	399600	19980	19980	19980	19980	0
583	20230601	103300	399600	19980	19980	19980	19980	0
584	20230601	103200	399600	19980	19980	19980	19980	0
585	20230601	103100	399600	19980	19980	19980	19980	0
586	20230601	103000	399600	19980	19980	19980	19980	0
587	20230601	102900	399600	19980	19980	19980	19980	0
588	20230601	102800	399600	19980	19980	19980	19980	0
589	20230601	102700	399600	19980	19980	19980	19980	0
590	20230601	102600	399600	19980	19980	19980	19980	0
591	20230601	102500	399600	19980	19980	19980	19980	0
592	20230601	102400	399600	19980	19980	19980	19980	0
593	20230601	102300	399600	19980	19980	19980	19980	0
594	20230601	102200	399600	19980	19980	19980	19980	0
595	20230601	102100	399600	19980	19980	19980	19980	0
596	20230601	102000	399600	19980	19980	19980	19980	0
597	20230601	101900	399600	19980	19980	19980	19980	0
598	20230601	101800	399600	19980	19980	19980	19980	0
599	20230601	101700	399600	19980	19980	19980	19980	0
600	20230601	101600	399600	19980	19980	19980	19980	0
601	20230601	101500	399600	19980	19980	19980	19980	0
602	20230601	101400	399600	19980	19980	19980	19980	0
603	20230601	101300	399600	19980	19980	19980	19980	0
604	20230601	101200	399600	19980	19980	19980	19980	0
605	20230601	101100	399600	19980	19980	19980	19980	0
606	20230601	101000	399600	19980	19980	19980	19980	0
607	20230601	100900	399600	19980	19980	19980	19980	0
608	20230601	100800	399600	19980	19980	19980	19980	0
609	20230601	100700	399600	19980	19980	19980	19980	0
610	20230601	100600	399600	19980	19980	19980	19980	0
611	20230601	100500	399600	19980	19980	19980	19980	0
612	20230601	100400	399600	19980	19980	19980	19980	0
613	20230601	100300	399600	19980	19980	19980	19980	0
614	20230601	100200	399600	19980	19980	19980	19980	0
615	20230601	100100	399600	19980	19980	19980	19980	0
616	20230601	100000	399600	19980	19980	19980	19980	0
617	20230601	095900	399600	19980	19980	19980	19980	0
618	20230601	095800	399600	19980	19980	19980	19980	0
619	20230601	095700	399600	19980	19980	19980	19980	0
620	20230601	095600	399600	19980	19980	19980	19980	0
621	20230601	095500	399600	19980	19980	19980	19980	0
622	20230601	095400	399600	19980	19980	19980	19980	0
623	20230601	095300	399600	19980	19980	19980	19980	0
624	20230601	095200	399600	19980	19980	19980	19980	0
625	20230601	095100	399600	19980	19980	19980	19980	0
626	20230601	095000	399600	19980	19980	19980	19980	0
627	20230601	094900	399600	19980	19980	19980	19980	0
628	20230601	094800	399600	19980	19980	19980	19980	0
629	20230601	094700	399600	19980	19980	19980	19980	0
630	20230601	094600	399600	19980	19980	19980	19980	0
631	20230601	094500	399600	19980	19980	19980	19980	0
632	20230601	094400	399600	19980	19980	19980	19980	0
633	20230601	094300	399600	19980	19980	19980	19980	0
634	20230601	094200	399600	19980	19980	19980	19980	0
635	20230601	094100	399600	19980	19980	19980	19980	0
636	20230601	094000	399600	19980	19980	19980	19980	0
637	20230601	093900	399600	19980	19980	19980	19980	0
638	20230601	093800	399600	19980	19980	19980	19980	0
639	20230601	093700	399600	19980	19980	19980	19980	0
640	20230601	093600	399600	19980	19980	19980	19980	0
641	20230601	093500	399600	19980	19980	19980	19980	0
642	20230601	093400	399600	19980	19980	19980	19980	0
643	20230601	093300	399600	19980	19980	19980	19980	0
644	20230601	093200	399600	19980	19980	19980	19980	0
645	20230601	093100	399600	19980	19980	19980	19980	0
646	20230601	093000	399600	19980	19980	19980	19980	0
647	20230601	092900	399600	19980	19980	19980	19980	0
648	20230601	092800	399600	19980	19980	19980	19980	0
649	20230601	092700	399600	19980	19980	19980	19980	0
650	20230601	092600	399600	19980	19980	19980	19980	0
651	20230601	092500	399600	19980	19980	19980	19980	0
652	20230601	092400	399600	19980	19980	19980	19980	0
653	20230601	092300	399600	19980	19980	19980	19980	0
654	20230601	092200	399600	19980	19980	19980	19980	0
655	20230601	092100	399600	19980	19980	19980	19980	0
656	20230601	092000	399600	19980	19980	19980	19980	0
657	20230601	091900	399600	19980	19980	19980	19980	0
658	20230601	091800	399600	19980	19980	19980	19980	0
659	20230601	091700	399600	19980	19980	19980	19980	0
660	20230601	091600	399600	19980	19980	19980	19980	0
661	20230601	091500	399600	19980	19980	19980	19980	0
662	20230601	091400	399600	19980	19980	19980	19980	0
663	20230601	091300	399600	19980	19980	19980	19980	0
664	20230601	091200	399600	19980	19980	19980	19980	0
665	20230601	091100	399600	19980	19980	19980	19980	0
666	20230601	091000	399600	19980	19980	19980	19980	0
667	20230601	090900	399600	19980	19980	19980	19980	0
668	20230601	090800	399600	19980	19980	19980	19980	0
669	20230601	090700	399600	19980	19980	19980	19980	10
670	20230601	090600	199800	19980	19980	19980	19980	0
671	20230601	090500	199800	19980	19980	19980	19980	10
672	20230601	090400	0	19730	19730	19730	19730	0
673	20230601	090300	0	19730	19730	19730	19730	0
674	20230601	090200	0	19730	19730	19730	19730	0
675	20230601	090100	0	19730	19730	19730	19730	0
676	20230601	090000	0	19730	19730	19730	19730	0