KissMeData/221980/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191300	23671170	13460	13460	13460	13460	11
3	20230619	191200	23671170	13460	13460	13460	13460	0
4	20230619	191100	23671170	13460	13460	13460	13460	0
5	20230619	191000	23671170	13460	13460	13460	13460	0
6	20230619	190900	23671170	13460	13460	13460	13460	0
7	20230619	190800	23671170	13460	13460	13460	13460	0
8	20230619	190700	23671170	13460	13460	13460	13460	0
9	20230619	190600	23671170	13460	13460	13460	13460	0
10	20230619	190500	23671170	13460	13460	13460	13460	0
11	20230619	190400	23671170	13460	13460	13460	13460	0
12	20230619	190300	23671170	13460	13460	13460	13460	0
13	20230619	190200	23671170	13460	13460	13460	13460	0
14	20230619	190100	23671170	13460	13460	13460	13460	0
15	20230619	190000	23671170	13460	13460	13460	13460	0
16	20230619	185900	23671170	13460	13460	13460	13460	0
17	20230619	185800	23671170	13460	13460	13460	13460	0
18	20230619	185700	23671170	13460	13460	13460	13460	0
19	20230619	185600	23671170	13460	13460	13460	13460	0
20	20230619	185500	23671170	13460	13460	13460	13460	0
21	20230619	185400	23671170	13460	13460	13460	13460	0
22	20230619	185300	23671170	13460	13460	13460	13460	0
23	20230619	185200	23671170	13460	13460	13460	13460	0
24	20230619	185100	23671170	13460	13460	13460	13460	0
25	20230619	185000	23671170	13460	13460	13460	13460	0
26	20230619	184900	23671170	13460	13460	13460	13460	0
27	20230619	184800	23671170	13460	13460	13460	13460	0
28	20230619	184700	23671170	13460	13460	13460	13460	0
29	20230619	184600	23671170	13460	13460	13460	13460	0
30	20230619	184500	23671170	13460	13460	13460	13460	0
31	20230619	184400	23671170	13460	13460	13460	13460	0
32	20230619	184300	23671170	13460	13460	13460	13460	11
33	20230619	184200	23671170	13460	13460	13460	13460	0
34	20230619	184100	23671170	13460	13460	13460	13460	0
35	20230619	184000	23671170	13460	13460	13460	13460	0
36	20230619	183900	23671170	13460	13460	13460	13460	0
37	20230619	183800	23671170	13460	13460	13460	13460	0
38	20230619	183700	23671170	13460	13460	13460	13460	0
39	20230619	183600	23671170	13460	13460	13460	13460	0
40	20230619	183500	23671170	13460	13460	13460	13460	0
41	20230619	183400	23671170	13460	13460	13460	13460	0
42	20230619	183300	23671170	13460	13460	13460	13460	0
43	20230619	183200	23671170	13460	13460	13460	13460	0
44	20230619	183100	23671170	13460	13460	13460	13460	0
45	20230619	183000	23671170	13460	13460	13460	13460	0
46	20230619	182900	23671170	13460	13460	13460	13460	0
47	20230619	182800	23671170	13460	13460	13460	13460	0
48	20230619	182700	23671170	13460	13460	13460	13460	0
49	20230619	182600	23671170	13460	13460	13460	13460	0
50	20230619	182500	23671170	13460	13460	13460	13460	0
51	20230619	182400	23671170	13460	13460	13460	13460	0
52	20230619	182300	23671170	13460	13460	13460	13460	0
53	20230619	182200	23671170	13460	13460	13460	13460	0
54	20230619	182100	23671170	13460	13460	13460	13460	0
55	20230619	182000	23671170	13460	13460	13460	13460	0
56	20230619	181900	23671170	13460	13460	13460	13460	0
57	20230619	181800	23671170	13460	13460	13460	13460	0
58	20230619	181700	23671170	13460	13460	13460	13460	0
59	20230619	181600	23671170	13460	13460	13460	13460	0
60	20230619	181500	23671170	13460	13460	13460	13460	0
61	20230619	181400	23671170	13460	13460	13460	13460	0
62	20230619	181300	23671170	13460	13460	13460	13460	11
63	20230619	181200	23671170	13460	13460	13460	13460	0
64	20230619	181100	23671170	13460	13460	13460	13460	0
65	20230619	181000	23671170	13460	13460	13460	13460	0
66	20230619	180900	23671170	13460	13460	13460	13460	0
67	20230619	180800	23671170	13460	13460	13460	13460	0
68	20230619	180700	23671170	13460	13460	13460	13460	0
69	20230619	180600	23671170	13460	13460	13460	13460	0
70	20230619	180500	23671170	13460	13460	13460	13460	0
71	20230619	180400	23671170	13460	13460	13460	13460	0
72	20230619	180300	23671170	13460	13460	13460	13460	0
73	20230619	180200	23671170	13460	13460	13460	13460	0
74	20230619	180100	23671170	13460	13460	13460	13460	0
75	20230619	180000	23671170	13460	13460	13460	13460	0
76	20230619	175900	23671170	13460	13460	13460	13460	0
77	20230619	175800	23671170	13460	13460	13460	13460	0
78	20230619	175700	23671170	13460	13460	13460	13460	0
79	20230619	175600	23671170	13460	13460	13460	13460	0
80	20230619	175500	23671170	13460	13460	13460	13460	0
81	20230619	175400	23671170	13460	13460	13460	13460	0
82	20230619	175300	23671170	13460	13460	13460	13460	0
83	20230619	175200	23671170	13460	13460	13460	13460	0
84	20230619	175100	23671170	13460	13460	13460	13460	0
85	20230619	175000	23671170	13460	13460	13460	13460	0
86	20230619	174900	23671170	13460	13460	13460	13460	0
87	20230619	174800	23671170	13460	13460	13460	13460	0
88	20230619	174700	23671170	13460	13460	13460	13460	0
89	20230619	174600	23671170	13460	13460	13460	13460	0
90	20230619	174500	23671170	13460	13460	13460	13460	0
91	20230619	174400	23671170	13460	13460	13460	13460	0
92	20230619	174300	23671170	13460	13460	13460	13460	11
93	20230619	174200	23671170	13460	13460	13460	13460	0
94	20230619	174100	23671170	13460	13460	13460	13460	0
95	20230619	174000	23671170	13460	13460	13460	13460	0
96	20230619	173900	23671170	13460	13460	13460	13460	0
97	20230619	173800	23671170	13460	13460	13460	13460	0
98	20230619	173700	23671170	13460	13460	13460	13460	0
99	20230619	173600	23671170	13460	13460	13460	13460	0
100	20230619	173500	23671170	13460	13460	13460	13460	0
101	20230619	173400	23671170	13460	13460	13460	13460	0
102	20230619	173300	23671170	13460	13460	13460	13460	0
103	20230619	173200	23671170	13460	13460	13460	13460	0
104	20230619	173100	23671170	13460	13460	13460	13460	0
105	20230619	173000	23671170	13460	13460	13460	13460	0
106	20230619	172900	23671170	13460	13460	13460	13460	0
107	20230619	172800	23671170	13460	13460	13460	13460	0
108	20230619	172700	23671170	13460	13460	13460	13460	0
109	20230619	172600	23671170	13460	13460	13460	13460	0
110	20230619	172500	23671170	13460	13460	13460	13460	0
111	20230619	172400	23671170	13460	13460	13460	13460	0
112	20230619	172300	23671170	13460	13460	13460	13460	0
113	20230619	172200	23671170	13460	13460	13460	13460	0
114	20230619	172100	23671170	13460	13460	13460	13460	0
115	20230619	172000	23671170	13460	13460	13460	13460	0
116	20230619	171900	23671170	13460	13460	13460	13460	0
117	20230619	171800	23671170	13460	13460	13460	13460	0
118	20230619	171700	23671170	13460	13460	13460	13460	0
119	20230619	171600	23671170	13460	13460	13460	13460	0
120	20230619	171500	23671170	13460	13460	13460	13460	0
121	20230619	171400	23671170	13460	13460	13460	13460	0
122	20230619	171300	23671170	13460	13460	13460	13460	11
123	20230619	171200	23671170	13460	13460	13460	13460	0
124	20230619	171100	23671170	13460	13460	13460	13460	0
125	20230619	171000	23671170	13460	13460	13460	13460	0
126	20230619	170900	23671170	13460	13460	13460	13460	0
127	20230619	170800	23671170	13460	13460	13460	13460	0
128	20230619	170700	23671170	13460	13460	13460	13460	0
129	20230619	170600	23671170	13460	13460	13460	13460	0
130	20230619	170500	23671170	13460	13460	13460	13460	0
131	20230619	170400	23671170	13460	13460	13460	13460	0
132	20230619	170300	23671170	13460	13460	13460	13460	0
133	20230619	170200	23671170	13460	13460	13460	13460	0
134	20230619	170100	23671170	13460	13460	13460	13460	0
135	20230619	170000	23671170	13460	13460	13460	13460	0
136	20230619	165900	23671170	13460	13460	13460	13460	0
137	20230619	165800	23671170	13460	13460	13460	13460	0
138	20230619	165700	23671170	13460	13460	13460	13460	0
139	20230619	165600	23671170	13460	13460	13460	13460	0
140	20230619	165500	23671170	13460	13460	13460	13460	0
141	20230619	165400	23671170	13460	13460	13460	13460	0
142	20230619	165300	23671170	13460	13460	13460	13460	0
143	20230619	165200	23671170	13460	13460	13460	13460	0
144	20230619	165100	23671170	13460	13460	13460	13460	0
145	20230619	165000	23671170	13460	13460	13460	13460	0
146	20230619	164900	23671170	13460	13460	13460	13460	0
147	20230619	164800	23671170	13460	13460	13460	13460	0
148	20230619	164700	23671170	13460	13460	13460	13460	0
149	20230619	164600	23671170	13460	13460	13460	13460	0
150	20230619	164500	23671170	13460	13460	13460	13460	0
151	20230619	164400	23671170	13460	13460	13460	13460	0
152	20230619	164300	23671170	13460	13460	13460	13460	11
153	20230619	164200	23671170	13460	13460	13460	13460	0
154	20230619	164100	23671170	13460	13460	13460	13460	0
155	20230619	164000	23671170	13460	13460	13460	13460	0
156	20230619	163900	23671170	13460	13460	13460	13460	0
157	20230619	163800	23671170	13460	13460	13460	13460	0
158	20230619	163700	23671170	13460	13460	13460	13460	0
159	20230619	163600	23671170	13460	13460	13460	13460	0
160	20230619	163500	23671170	13460	13460	13460	13460	0
161	20230619	163400	23671170	13460	13460	13460	13460	0
162	20230619	163300	23671170	13460	13460	13460	13460	0
163	20230619	163200	23671170	13460	13460	13460	13460	0
164	20230619	163100	23671170	13460	13460	13460	13460	0
165	20230619	163000	23671170	13460	13460	13460	13460	0
166	20230619	162900	23671170	13460	13460	13460	13460	0
167	20230619	162800	23671170	13460	13460	13460	13460	0
168	20230619	162700	23671170	13460	13460	13460	13460	0
169	20230619	162600	23671170	13460	13460	13460	13460	0
170	20230619	162500	23671170	13460	13460	13460	13460	0
171	20230619	162400	23671170	13460	13460	13460	13460	0
172	20230619	162300	23671170	13460	13460	13460	13460	0
173	20230619	162200	23671170	13460	13460	13460	13460	0
174	20230619	162100	23671170	13460	13460	13460	13460	0
175	20230619	162000	23671170	13460	13460	13460	13460	0
176	20230619	161900	23671170	13460	13460	13460	13460	0
177	20230619	161800	23671170	13460	13460	13460	13460	0
178	20230619	161700	23671170	13460	13460	13460	13460	0
179	20230619	161600	23671170	13460	13460	13460	13460	0
180	20230619	161500	23671170	13460	13460	13460	13460	0
181	20230619	161400	23671170	13460	13460	13460	13460	0
182	20230619	161300	23671170	13460	13460	13460	13460	11
183	20230619	161200	23671170	13460	13460	13460	13460	0
184	20230619	161100	23671170	13460	13460	13460	13460	0
185	20230619	161000	23671170	13460	13460	13460	13460	0
186	20230619	160900	23671170	13460	13460	13460	13460	0
187	20230619	160800	23671170	13460	13460	13460	13460	0
188	20230619	160700	23671170	13460	13460	13460	13460	0
189	20230619	160600	23671170	13460	13460	13460	13460	0
190	20230619	160500	23671170	13460	13460	13460	13460	0
191	20230619	160400	23671170	13460	13460	13460	13460	0
192	20230619	160300	23671170	13460	13460	13460	13460	0
193	20230619	160200	23671170	13460	13460	13460	13460	0
194	20230619	160100	23671170	13460	13460	13460	13460	0
195	20230619	160000	23671170	13460	13460	13460	13460	0
196	20230619	155900	23671170	13460	13460	13460	13460	0
197	20230619	155800	23671170	13460	13460	13460	13460	0
198	20230619	155700	23671170	13460	13460	13460	13460	0
199	20230619	155600	23671170	13460	13460	13460	13460	0
200	20230619	155500	23671170	13460	13460	13460	13460	0
201	20230619	155400	23671170	13460	13460	13460	13460	0
202	20230619	155300	23671170	13460	13460	13460	13460	0
203	20230619	155200	23671170	13460	13460	13460	13460	0
204	20230619	155100	23671170	13460	13460	13460	13460	0
205	20230619	155000	23671170	13460	13460	13460	13460	0
206	20230619	154900	23671170	13460	13460	13460	13460	0
207	20230619	154800	23671170	13460	13460	13460	13460	0
208	20230619	154700	23671170	13460	13460	13460	13460	0
209	20230619	154600	23671170	13460	13460	13460	13460	0
210	20230619	154500	23671170	13460	13460	13460	13460	0
211	20230619	154400	23671170	13460	13460	13460	13460	0
212	20230619	154300	23671170	13460	13460	13460	13460	11
213	20230619	154200	23671170	13460	13460	13460	13460	0
214	20230619	154100	23671170	13460	13460	13460	13460	0
215	20230619	154000	23671170	13460	13460	13460	13460	0
216	20230619	153900	23671170	13460	13460	13460	13460	0
217	20230619	153800	23671170	13460	13460	13460	13460	0
218	20230619	153700	23671170	13460	13460	13460	13460	0
219	20230619	153600	23671170	13460	13460	13460	13460	0
220	20230619	153500	23671170	13460	13460	13460	13460	0
221	20230619	153400	23671170	13460	13460	13460	13460	0
222	20230619	153300	23671170	13460	13460	13460	13460	0
223	20230619	153200	23671170	13460	13460	13460	13460	0
224	20230619	153100	23671170	13460	13460	13460	13460	0
225	20230619	153000	23671170	13460	13460	13460	13460	11
226	20230619	152900	23523110	13390	13390	13390	13390	0
227	20230619	152800	23523110	13390	13390	13390	13390	0
228	20230619	152700	23523110	13390	13390	13390	13390	0
229	20230619	152600	23523110	13390	13390	13390	13390	0
230	20230619	152500	23523110	13390	13390	13390	13390	0
231	20230619	152400	23523110	13390	13390	13390	13390	0
232	20230619	152300	23523110	13390	13390	13390	13390	0
233	20230619	152200	23523110	13390	13390	13390	13390	0
234	20230619	152100	23523110	13390	13390	13390	13390	0
235	20230619	152000	23523110	13390	13390	13390	13390	0
236	20230619	151900	23523110	13390	13390	13390	13390	0
237	20230619	151800	23523110	13390	13390	13390	13390	0
238	20230619	151700	23523110	13390	13390	13390	13390	0
239	20230619	151600	23523110	13390	13390	13390	13390	0
240	20230619	151500	23523110	13390	13390	13390	13390	0
241	20230619	151400	23523110	13390	13390	13390	13390	0
242	20230619	151300	23523110	13390	13390	13390	13390	0
243	20230619	151200	23523110	13390	13390	13390	13390	0
244	20230619	151100	23523110	13390	13390	13390	13390	0
245	20230619	151000	23523110	13390	13390	13390	13390	0
246	20230619	150900	23523110	13390	13390	13390	13390	0
247	20230619	150800	23523110	13390	13390	13390	13390	0
248	20230619	150700	23523110	13390	13390	13390	13390	0
249	20230619	150600	23523110	13390	13390	13390	13390	0
250	20230619	150500	23523110	13390	13390	13390	13390	0
251	20230619	150400	23523110	13390	13390	13390	13390	0
252	20230619	150300	23523110	13390	13390	13390	13390	0
253	20230619	150200	23523110	13390	13390	13390	13390	0
254	20230619	150100	23523110	13390	13390	13390	13390	0
255	20230619	150000	23523110	13390	13390	13390	13390	0
256	20230619	145900	23523110	13390	13390	13390	13390	0
257	20230619	145800	23523110	13390	13390	13390	13390	0
258	20230619	145700	23523110	13390	13390	13390	13390	0
259	20230619	145600	23523110	13390	13390	13390	13390	0
260	20230619	145500	23523110	13390	13390	13390	13390	0
261	20230619	145400	23523110	13390	13390	13390	13390	0
262	20230619	145300	23523110	13390	13390	13390	13390	0
263	20230619	145200	23523110	13390	13390	13390	13390	0
264	20230619	145100	23523110	13390	13390	13390	13390	0
265	20230619	145000	23523110	13390	13390	13390	13390	0
266	20230619	144900	23523110	13390	13390	13390	13390	0
267	20230619	144800	23523110	13390	13390	13390	13390	0
268	20230619	144700	23523110	13390	13390	13390	13390	0
269	20230619	144600	23523110	13390	13390	13390	13390	0
270	20230619	144500	23523110	13390	13390	13390	13390	0
271	20230619	144400	23523110	13390	13390	13390	13390	0
272	20230619	144300	23523110	13390	13390	13390	13390	0
273	20230619	144200	23523110	13390	13390	13390	13390	0
274	20230619	144100	23523110	13390	13390	13390	13390	4
275	20230619	144000	23469550	13370	13370	13370	13370	0
276	20230619	143900	23469550	13370	13370	13370	13370	0
277	20230619	143800	23469550	13370	13370	13370	13370	0
278	20230619	143700	23469550	13370	13370	13370	13370	0
279	20230619	143600	23469550	13370	13380	13380	13370	74
280	20230619	143500	22480080	13380	13380	13380	13380	0
281	20230619	143400	22480080	13380	13380	13380	13380	0
282	20230619	143300	22480080	13380	13380	13380	13380	0
283	20230619	143200	22480080	13380	13380	13380	13380	0
284	20230619	143100	22480080	13380	13380	13380	13380	0
285	20230619	143000	22480080	13380	13380	13380	13380	0
286	20230619	142900	22480080	13380	13380	13380	13380	0
287	20230619	142800	22480080	13380	13380	13380	13380	0
288	20230619	142700	22480080	13380	13380	13380	13380	0
289	20230619	142600	22480080	13380	13380	13380	13380	1
290	20230619	142500	22466700	13390	13390	13390	13390	0
291	20230619	142400	22466700	13390	13390	13390	13390	0
292	20230619	142300	22466700	13390	13390	13390	13390	23
293	20230619	142200	22158730	13390	13390	13390	13390	0
294	20230619	142100	22158730	13390	13390	13390	13390	0
295	20230619	142000	22158730	13390	13390	13390	13390	0
296	20230619	141900	22158730	13390	13390	13390	13390	0
297	20230619	141800	22158730	13390	13390	13390	13390	0
298	20230619	141700	22158730	13390	13390	13390	13390	0
299	20230619	141600	22158730	13390	13390	13390	13390	0
300	20230619	141500	22158730	13390	13390	13390	13390	0
301	20230619	141400	22158730	13390	13390	13390	13390	0
302	20230619	141300	22158730	13390	13390	13390	13390	1
303	20230619	141200	22145340	13370	13370	13370	13370	0
304	20230619	141100	22145340	13370	13370	13370	13370	0
305	20230619	141000	22145340	13370	13370	13370	13370	0
306	20230619	140900	22145340	13370	13370	13370	13370	0
307	20230619	140800	22145340	13370	13370	13370	13370	0
308	20230619	140700	22145340	13370	13370	13370	13370	0
309	20230619	140600	22145340	13370	13370	13370	13370	0
310	20230619	140500	22145340	13370	13370	13370	13370	0
311	20230619	140400	22145340	13370	13370	13370	13370	0
312	20230619	140300	22145340	13370	13370	13370	13370	0
313	20230619	140200	22145340	13370	13390	13390	13370	394
314	20230619	140100	16875750	13470	13470	13470	13470	0
315	20230619	140000	16875750	13470	13470	13470	13470	0
316	20230619	135900	16875750	13470	13460	13470	13460	10
317	20230619	135800	16741060	13390	13390	13390	13390	0
318	20230619	135700	16741060	13390	13390	13390	13390	0
319	20230619	135600	16741060	13390	13390	13390	13390	0
320	20230619	135500	16741060	13390	13390	13390	13390	0
321	20230619	135400	16741060	13390	13390	13390	13390	0
322	20230619	135300	16741060	13390	13390	13390	13390	0
323	20230619	135200	16741060	13390	13390	13390	13390	0
324	20230619	135100	16741060	13390	13390	13390	13390	0
325	20230619	135000	16741060	13390	13390	13390	13390	0
326	20230619	134900	16741060	13390	13390	13390	13390	0
327	20230619	134800	16741060	13390	13390	13390	13390	0
328	20230619	134700	16741060	13390	13390	13390	13390	0
329	20230619	134600	16741060	13390	13390	13390	13390	0
330	20230619	134500	16741060	13390	13400	13400	13390	5
331	20230619	134400	16674100	13390	13390	13390	13390	0
332	20230619	134300	16674100	13390	13390	13390	13390	0
333	20230619	134200	16674100	13390	13390	13390	13390	0
334	20230619	134100	16674100	13390	13390	13390	13390	0
335	20230619	134000	16674100	13390	13390	13390	13390	0
336	20230619	133900	16674100	13390	13390	13390	13390	0
337	20230619	133800	16674100	13390	13390	13390	13390	0
338	20230619	133700	16674100	13390	13390	13390	13390	0
339	20230619	133600	16674100	13390	13390	13390	13390	0
340	20230619	133500	16674100	13390	13390	13390	13390	0
341	20230619	133400	16674100	13390	13390	13390	13390	0
342	20230619	133300	16674100	13390	13390	13390	13390	0
343	20230619	133200	16674100	13390	13390	13390	13390	0
344	20230619	133100	16674100	13390	13390	13390	13390	0
345	20230619	133000	16674100	13390	13390	13390	13390	0
346	20230619	132900	16674100	13390	13390	13390	13390	0
347	20230619	132800	16674100	13390	13390	13390	13390	0
348	20230619	132700	16674100	13390	13390	13390	13390	0
349	20230619	132600	16674100	13390	13390	13390	13390	0
350	20230619	132500	16674100	13390	13390	13390	13390	0
351	20230619	132400	16674100	13390	13390	13390	13390	0
352	20230619	132300	16674100	13390	13390	13390	13390	0
353	20230619	132200	16674100	13390	13390	13390	13390	0
354	20230619	132100	16674100	13390	13390	13390	13390	0
355	20230619	132000	16674100	13390	13390	13390	13390	0
356	20230619	131900	16674100	13390	13390	13390	13390	1
357	20230619	131800	16660710	13380	13380	13380	13380	0
358	20230619	131700	16660710	13380	13380	13380	13380	0
359	20230619	131600	16660710	13380	13380	13380	13380	0
360	20230619	131500	16660710	13380	13380	13380	13380	0
361	20230619	131400	16660710	13380	13380	13380	13380	0
362	20230619	131300	16660710	13380	13380	13380	13380	0
363	20230619	131200	16660710	13380	13380	13380	13380	0
364	20230619	131100	16660710	13380	13380	13380	13380	0
365	20230619	131000	16660710	13380	13380	13380	13380	0
366	20230619	130900	16660710	13380	13380	13380	13380	0
367	20230619	130800	16660710	13380	13380	13380	13380	0
368	20230619	130700	16660710	13380	13380	13380	13380	0
369	20230619	130600	16660710	13380	13380	13380	13380	0
370	20230619	130500	16660710	13380	13390	13390	13380	17
371	20230619	130400	16433240	13380	13380	13380	13380	30
372	20230619	130300	16031840	13470	13470	13470	13470	0
373	20230619	130200	16031840	13470	13470	13470	13470	0
374	20230619	130100	16031840	13470	13470	13470	13470	0
375	20230619	130000	16031840	13470	13470	13470	13470	1
376	20230619	125900	16018370	13470	13470	13470	13470	0
377	20230619	125800	16018370	13470	13470	13470	13470	0
378	20230619	125700	16018370	13470	13470	13470	13470	0
379	20230619	125600	16018370	13470	13470	13470	13470	0
380	20230619	125500	16018370	13470	13470	13470	13470	0
381	20230619	125400	16018370	13470	13470	13470	13470	0
382	20230619	125300	16018370	13470	13470	13470	13470	0
383	20230619	125200	16018370	13470	13470	13470	13470	0
384	20230619	125100	16018370	13470	13470	13470	13470	0
385	20230619	125000	16018370	13470	13470	13470	13470	0
386	20230619	124900	16018370	13470	13470	13470	13470	0
387	20230619	124800	16018370	13470	13470	13470	13470	0
388	20230619	124700	16018370	13470	13470	13470	13470	0
389	20230619	124600	16018370	13470	13470	13470	13470	203
390	20230619	124500	13283960	13460	13460	13460	13460	0
391	20230619	124400	13283960	13460	13460	13460	13460	0
392	20230619	124300	13283960	13460	13460	13460	13460	0
393	20230619	124200	13283960	13460	13460	13460	13460	0
394	20230619	124100	13283960	13460	13460	13460	13460	0
395	20230619	124000	13283960	13460	13460	13460	13460	1
396	20230619	123900	13270500	13380	13380	13380	13380	0
397	20230619	123800	13270500	13380	13380	13380	13380	0
398	20230619	123700	13270500	13380	13380	13380	13380	0
399	20230619	123600	13270500	13380	13380	13380	13380	0
400	20230619	123500	13270500	13380	13380	13380	13380	0
401	20230619	123400	13270500	13380	13380	13380	13380	0
402	20230619	123300	13270500	13380	13380	13380	13380	0
403	20230619	123200	13270500	13380	13380	13380	13380	0
404	20230619	123100	13270500	13380	13380	13380	13380	0
405	20230619	123000	13270500	13380	13380	13380	13380	0
406	20230619	122900	13270500	13380	13380	13380	13380	0
407	20230619	122800	13270500	13380	13380	13380	13380	0
408	20230619	122700	13270500	13380	13380	13380	13380	0
409	20230619	122600	13270500	13380	13380	13380	13380	0
410	20230619	122500	13270500	13380	13380	13380	13380	0
411	20230619	122400	13270500	13380	13380	13380	13380	0
412	20230619	122300	13270500	13380	13380	13380	13380	0
413	20230619	122200	13270500	13380	13380	13380	13380	0
414	20230619	122100	13270500	13380	13380	13380	13380	0
415	20230619	122000	13270500	13380	13380	13380	13380	0
416	20230619	121900	13270500	13380	13380	13380	13380	0
417	20230619	121800	13270500	13380	13380	13380	13380	0
418	20230619	121700	13270500	13380	13380	13380	13380	0
419	20230619	121600	13270500	13380	13380	13380	13380	0
420	20230619	121500	13270500	13380	13380	13380	13380	0
421	20230619	121400	13270500	13380	13380	13380	13380	0
422	20230619	121300	13270500	13380	13380	13380	13380	0
423	20230619	121200	13270500	13380	13380	13380	13380	0
424	20230619	121100	13270500	13380	13380	13380	13380	0
425	20230619	121000	13270500	13380	13380	13380	13380	0
426	20230619	120900	13270500	13380	13380	13380	13380	0
427	20230619	120800	13270500	13380	13380	13380	13380	0
428	20230619	120700	13270500	13380	13380	13380	13380	0
429	20230619	120600	13270500	13380	13380	13380	13380	0
430	20230619	120500	13270500	13380	13380	13380	13380	0
431	20230619	120400	13270500	13380	13380	13380	13380	0
432	20230619	120300	13270500	13380	13380	13380	13380	0
433	20230619	120200	13270500	13380	13380	13380	13380	0
434	20230619	120100	13270500	13380	13380	13380	13380	0
435	20230619	120000	13270500	13380	13380	13380	13380	0
436	20230619	115900	13270500	13380	13380	13380	13380	0
437	20230619	115800	13270500	13380	13380	13380	13380	0
438	20230619	115700	13270500	13380	13380	13380	13380	0
439	20230619	115600	13270500	13380	13380	13380	13380	0
440	20230619	115500	13270500	13380	13380	13380	13380	0
441	20230619	115400	13270500	13380	13380	13380	13380	0
442	20230619	115300	13270500	13380	13380	13380	13380	0
443	20230619	115200	13270500	13380	13380	13380	13380	0
444	20230619	115100	13270500	13380	13400	13400	13380	69
445	20230619	115000	12346180	13480	13480	13480	13480	0
446	20230619	114900	12346180	13480	13480	13480	13480	0
447	20230619	114800	12346180	13480	13480	13480	13480	0
448	20230619	114700	12346180	13480	13480	13480	13480	0
449	20230619	114600	12346180	13480	13480	13480	13480	0
450	20230619	114500	12346180	13480	13480	13480	13480	0
451	20230619	114400	12346180	13480	13480	13480	13480	0
452	20230619	114300	12346180	13480	13480	13480	13480	0
453	20230619	114200	12346180	13480	13480	13480	13480	0
454	20230619	114100	12346180	13480	13480	13480	13480	0
455	20230619	114000	12346180	13480	13480	13480	13480	0
456	20230619	113900	12346180	13480	13480	13480	13480	0
457	20230619	113800	12346180	13480	13480	13480	13480	0
458	20230619	113700	12346180	13480	13480	13480	13480	0
459	20230619	113600	12346180	13480	13480	13480	13480	0
460	20230619	113500	12346180	13480	13480	13480	13480	0
461	20230619	113400	12346180	13480	13480	13480	13480	0
462	20230619	113300	12346180	13480	13480	13480	13480	0
463	20230619	113200	12346180	13480	13480	13480	13480	0
464	20230619	113100	12346180	13480	13480	13480	13480	0
465	20230619	113000	12346180	13480	13480	13480	13480	0
466	20230619	112900	12346180	13480	13480	13480	13480	0
467	20230619	112800	12346180	13480	13480	13480	13480	0
468	20230619	112700	12346180	13480	13480	13480	13480	0
469	20230619	112600	12346180	13480	13480	13480	13480	0
470	20230619	112500	12346180	13480	13480	13480	13480	0
471	20230619	112400	12346180	13480	13480	13480	13480	0
472	20230619	112300	12346180	13480	13480	13480	13480	0
473	20230619	112200	12346180	13480	13480	13480	13480	0
474	20230619	112100	12346180	13480	13480	13480	13480	0
475	20230619	112000	12346180	13480	13480	13480	13480	0
476	20230619	111900	12346180	13480	13480	13480	13480	0
477	20230619	111800	12346180	13480	13480	13480	13480	0
478	20230619	111700	12346180	13480	13480	13480	13480	0
479	20230619	111600	12346180	13480	13480	13480	13480	0
480	20230619	111500	12346180	13480	13480	13480	13480	0
481	20230619	111400	12346180	13480	13480	13480	13480	0
482	20230619	111300	12346180	13480	13480	13480	13480	0
483	20230619	111200	12346180	13480	13480	13480	13480	0
484	20230619	111100	12346180	13480	13480	13480	13480	0
485	20230619	111000	12346180	13480	13480	13480	13480	0
486	20230619	110900	12346180	13480	13480	13480	13480	0
487	20230619	110800	12346180	13480	13480	13480	13480	0
488	20230619	110700	12346180	13480	13480	13480	13480	0
489	20230619	110600	12346180	13480	13480	13480	13480	0
490	20230619	110500	12346180	13480	13480	13480	13480	0
491	20230619	110400	12346180	13480	13480	13480	13480	0
492	20230619	110300	12346180	13480	13480	13480	13480	0
493	20230619	110200	12346180	13480	13480	13480	13480	0
494	20230619	110100	12346180	13480	13480	13480	13480	0
495	20230619	110000	12346180	13480	13480	13480	13480	0
496	20230619	105900	12346180	13480	13480	13480	13480	0
497	20230619	105800	12346180	13480	13480	13480	13480	0
498	20230619	105700	12346180	13480	13480	13480	13480	0
499	20230619	105600	12346180	13480	13480	13480	13480	0
500	20230619	105500	12346180	13480	13480	13480	13480	0
501	20230619	105400	12346180	13480	13480	13480	13480	0
502	20230619	105300	12346180	13480	13480	13480	13480	0
503	20230619	105200	12346180	13480	13480	13480	13480	0
504	20230619	105100	12346180	13480	13480	13480	13480	0
505	20230619	105000	12346180	13480	13480	13480	13480	0
506	20230619	104900	12346180	13480	13480	13480	13480	0
507	20230619	104800	12346180	13480	13480	13480	13480	0
508	20230619	104700	12346180	13480	13480	13480	13480	0
509	20230619	104600	12346180	13480	13480	13480	13480	0
510	20230619	104500	12346180	13480	13480	13480	13480	0
511	20230619	104400	12346180	13480	13480	13480	13480	0
512	20230619	104300	12346180	13480	13480	13480	13480	73
513	20230619	104200	11362140	13480	13470	13480	13470	5
514	20230619	104100	11294750	13370	13370	13370	13370	0
515	20230619	104000	11294750	13370	13370	13370	13370	0
516	20230619	103900	11294750	13370	13370	13370	13370	0
517	20230619	103800	11294750	13370	13370	13370	13370	0
518	20230619	103700	11294750	13370	13370	13370	13370	0
519	20230619	103600	11294750	13370	13370	13370	13370	0
520	20230619	103500	11294750	13370	13370	13370	13370	0
521	20230619	103400	11294750	13370	13390	13390	13370	134
522	20230619	103300	9502010	13480	13480	13480	13480	0
523	20230619	103200	9502010	13480	13480	13480	13480	0
524	20230619	103100	9502010	13480	13480	13480	13480	0
525	20230619	103000	9502010	13480	13480	13480	13480	1
526	20230619	102900	9488530	13460	13460	13460	13460	0
527	20230619	102800	9488530	13460	13460	13460	13460	0
528	20230619	102700	9488530	13460	13460	13460	13460	0
529	20230619	102600	9488530	13460	13460	13460	13460	0
530	20230619	102500	9488530	13460	13460	13460	13460	0
531	20230619	102400	9488530	13460	13460	13460	13460	0
532	20230619	102300	9488530	13460	13460	13460	13460	0
533	20230619	102200	9488530	13460	13460	13460	13460	0
534	20230619	102100	9488530	13460	13460	13460	13460	0
535	20230619	102000	9488530	13460	13460	13460	13460	0
536	20230619	101900	9488530	13460	13470	13470	13460	134
537	20230619	101800	7683590	13470	13470	13470	13470	0
538	20230619	101700	7683590	13470	13470	13470	13470	0
539	20230619	101600	7683590	13470	13470	13470	13470	0
540	20230619	101500	7683590	13470	13470	13470	13470	1
541	20230619	101400	7670120	13470	13470	13470	13470	0
542	20230619	101300	7670120	13470	13470	13470	13470	0
543	20230619	101200	7670120	13470	13470	13470	13470	0
544	20230619	101100	7670120	13470	13470	13470	13470	0
545	20230619	101000	7670120	13470	13470	13470	13470	0
546	20230619	100900	7670120	13470	13470	13470	13470	0
547	20230619	100800	7670120	13470	13470	13470	13470	0
548	20230619	100700	7670120	13470	13470	13470	13470	0
549	20230619	100600	7670120	13470	13470	13470	13470	0
550	20230619	100500	7670120	13470	13470	13470	13470	0
551	20230619	100400	7670120	13470	13470	13470	13470	0
552	20230619	100300	7670120	13470	13470	13470	13470	0
553	20230619	100200	7670120	13470	13470	13470	13470	0
554	20230619	100100	7670120	13470	13470	13470	13470	0
555	20230619	100000	7670120	13470	13470	13470	13470	0
556	20230619	095900	7670120	13470	13470	13470	13470	0
557	20230619	095800	7670120	13470	13470	13470	13470	0
558	20230619	095700	7670120	13470	13470	13470	13470	0
559	20230619	095600	7670120	13470	13470	13470	13470	0
560	20230619	095500	7670120	13470	13470	13470	13470	0
561	20230619	095400	7670120	13470	13470	13470	13470	0
562	20230619	095300	7670120	13470	13470	13470	13470	0
563	20230619	095200	7670120	13470	13470	13470	13470	0
564	20230619	095100	7670120	13470	13470	13470	13470	0
565	20230619	095000	7670120	13470	13470	13470	13470	1
566	20230619	094900	7656650	13370	13370	13370	13370	0
567	20230619	094800	7656650	13370	13370	13370	13370	0
568	20230619	094700	7656650	13370	13450	13450	13370	450
569	20230619	094600	1635750	13450	13450	13450	13450	0
570	20230619	094500	1635750	13450	13450	13450	13450	0
571	20230619	094400	1635750	13450	13450	13450	13450	0
572	20230619	094300	1635750	13450	13450	13450	13450	0
573	20230619	094200	1635750	13450	13450	13450	13450	0
574	20230619	094100	1635750	13450	13450	13450	13450	1
575	20230619	094000	1622300	13450	13450	13450	13450	0
576	20230619	093900	1622300	13450	13450	13450	13450	0
577	20230619	093800	1622300	13450	13450	13450	13450	0
578	20230619	093700	1622300	13450	13450	13450	13450	0
579	20230619	093600	1622300	13450	13440	13450	13440	3
580	20230619	093500	1581960	13390	13390	13390	13390	0
581	20230619	093400	1581960	13390	13390	13390	13390	0
582	20230619	093300	1581960	13390	13390	13390	13390	0
583	20230619	093200	1581960	13390	13390	13390	13390	0
584	20230619	093100	1581960	13390	13390	13390	13390	0
585	20230619	093000	1581960	13390	13390	13390	13390	0
586	20230619	092900	1581960	13390	13390	13390	13390	0
587	20230619	092800	1581960	13390	13390	13390	13390	47
588	20230619	092700	952630	13390	13390	13390	13390	3
589	20230619	092600	912460	13380	13380	13380	13380	0
590	20230619	092500	912460	13380	13380	13380	13380	0
591	20230619	092400	912460	13380	13380	13380	13380	0
592	20230619	092300	912460	13380	13380	13380	13380	0
593	20230619	092200	912460	13380	13380	13380	13380	0
594	20230619	092100	912460	13380	13380	13380	13380	0
595	20230619	092000	912460	13380	13380	13380	13380	0
596	20230619	091900	912460	13380	13380	13380	13380	0
597	20230619	091800	912460	13380	13380	13380	13380	0
598	20230619	091700	912460	13380	13380	13380	13380	0
599	20230619	091600	912460	13380	13380	13380	13380	0
600	20230619	091500	912460	13380	13380	13380	13380	1
601	20230619	091400	899080	13380	13380	13380	13380	16
602	20230619	091300	685000	13430	13430	13430	13430	0
603	20230619	091200	685000	13430	13430	13430	13430	0
604	20230619	091100	685000	13430	13430	13430	13430	0
605	20230619	091000	685000	13430	13430	13430	13430	9
606	20230619	090900	564130	13500	13500	13500	13500	1
607	20230619	090800	550630	13430	13430	13430	13430	0
608	20230619	090700	550630	13430	13430	13430	13430	0
609	20230619	090600	550630	13430	13430	13430	13430	0
610	20230619	090500	550630	13430	13430	13430	13430	0
611	20230619	090400	550630	13430	13430	13430	13430	0
612	20230619	090300	550630	13430	13430	13430	13430	0
613	20230619	090200	550630	13430	13430	13430	13430	40
614	20230619	090100	13430	13430	13430	13430	13430	0
615	20230619	090000	13430	13430	13430	13430	13430	1