KissMeData/327610/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183700	15658670	8890	8890	8890	8890	180
3	20230619	183600	15658670	8890	8890	8890	8890	0
4	20230619	183500	15658670	8890	8890	8890	8890	0
5	20230619	183400	15658670	8890	8890	8890	8890	0
6	20230619	183300	15658670	8890	8890	8890	8890	0
7	20230619	183200	15658670	8890	8890	8890	8890	0
8	20230619	183100	15658670	8890	8890	8890	8890	0
9	20230619	183000	15658670	8890	8890	8890	8890	0
10	20230619	182900	15658670	8890	8890	8890	8890	0
11	20230619	182800	15658670	8890	8890	8890	8890	0
12	20230619	182700	15658670	8890	8890	8890	8890	0
13	20230619	182600	15658670	8890	8890	8890	8890	0
14	20230619	182500	15658670	8890	8890	8890	8890	0
15	20230619	182400	15658670	8890	8890	8890	8890	0
16	20230619	182300	15658670	8890	8890	8890	8890	0
17	20230619	182200	15658670	8890	8890	8890	8890	0
18	20230619	182100	15658670	8890	8890	8890	8890	0
19	20230619	182000	15658670	8890	8890	8890	8890	0
20	20230619	181900	15658670	8890	8890	8890	8890	0
21	20230619	181800	15658670	8890	8890	8890	8890	0
22	20230619	181700	15658670	8890	8890	8890	8890	0
23	20230619	181600	15658670	8890	8890	8890	8890	0
24	20230619	181500	15658670	8890	8890	8890	8890	0
25	20230619	181400	15658670	8890	8890	8890	8890	0
26	20230619	181300	15658670	8890	8890	8890	8890	0
27	20230619	181200	15658670	8890	8890	8890	8890	0
28	20230619	181100	15658670	8890	8890	8890	8890	0
29	20230619	181000	15658670	8890	8890	8890	8890	0
30	20230619	180900	15658670	8890	8890	8890	8890	0
31	20230619	180800	15658670	8890	8890	8890	8890	0
32	20230619	180700	15658670	8890	8890	8890	8890	180
33	20230619	180600	15658670	8890	8890	8890	8890	0
34	20230619	180500	15658670	8890	8890	8890	8890	0
35	20230619	180400	15658670	8890	8890	8890	8890	0
36	20230619	180300	15658670	8890	8890	8890	8890	0
37	20230619	180200	15658670	8890	8890	8890	8890	0
38	20230619	180100	15658670	8890	8890	8890	8890	0
39	20230619	180000	15658670	8890	8890	8890	8890	0
40	20230619	175900	15658670	8890	8890	8890	8890	0
41	20230619	175800	15658670	8890	8890	8890	8890	0
42	20230619	175700	15658670	8890	8890	8890	8890	0
43	20230619	175600	15658670	8890	8890	8890	8890	0
44	20230619	175500	15658670	8890	8890	8890	8890	0
45	20230619	175400	15658670	8890	8890	8890	8890	0
46	20230619	175300	15658670	8890	8890	8890	8890	0
47	20230619	175200	15658670	8890	8890	8890	8890	0
48	20230619	175100	15658670	8890	8890	8890	8890	0
49	20230619	175000	15658670	8890	8890	8890	8890	0
50	20230619	174900	15658670	8890	8890	8890	8890	0
51	20230619	174800	15658670	8890	8890	8890	8890	0
52	20230619	174700	15658670	8890	8890	8890	8890	0
53	20230619	174600	15658670	8890	8890	8890	8890	0
54	20230619	174500	15658670	8890	8890	8890	8890	0
55	20230619	174400	15658670	8890	8890	8890	8890	0
56	20230619	174300	15658670	8890	8890	8890	8890	0
57	20230619	174200	15658670	8890	8890	8890	8890	0
58	20230619	174100	15658670	8890	8890	8890	8890	0
59	20230619	174000	15658670	8890	8890	8890	8890	0
60	20230619	173900	15658670	8890	8890	8890	8890	0
61	20230619	173800	15658670	8890	8890	8890	8890	0
62	20230619	173700	15658670	8890	8890	8890	8890	180
63	20230619	173600	15658670	8890	8890	8890	8890	0
64	20230619	173500	15658670	8890	8890	8890	8890	0
65	20230619	173400	15658670	8890	8890	8890	8890	0
66	20230619	173300	15658670	8890	8890	8890	8890	0
67	20230619	173200	15658670	8890	8890	8890	8890	0
68	20230619	173100	15658670	8890	8890	8890	8890	0
69	20230619	173000	15658670	8890	8890	8890	8890	0
70	20230619	172900	15658670	8890	8890	8890	8890	0
71	20230619	172800	15658670	8890	8890	8890	8890	0
72	20230619	172700	15658670	8890	8890	8890	8890	0
73	20230619	172600	15658670	8890	8890	8890	8890	0
74	20230619	172500	15658670	8890	8890	8890	8890	0
75	20230619	172400	15658670	8890	8890	8890	8890	0
76	20230619	172300	15658670	8890	8890	8890	8890	0
77	20230619	172200	15658670	8890	8890	8890	8890	0
78	20230619	172100	15658670	8890	8890	8890	8890	0
79	20230619	172000	15658670	8890	8890	8890	8890	0
80	20230619	171900	15658670	8890	8890	8890	8890	0
81	20230619	171800	15658670	8890	8890	8890	8890	0
82	20230619	171700	15658670	8890	8890	8890	8890	0
83	20230619	171600	15658670	8890	8890	8890	8890	0
84	20230619	171500	15658670	8890	8890	8890	8890	0
85	20230619	171400	15658670	8890	8890	8890	8890	0
86	20230619	171300	15658670	8890	8890	8890	8890	0
87	20230619	171200	15658670	8890	8890	8890	8890	0
88	20230619	171100	15658670	8890	8890	8890	8890	0
89	20230619	171000	15658670	8890	8890	8890	8890	0
90	20230619	170900	15658670	8890	8890	8890	8890	0
91	20230619	170800	15658670	8890	8890	8890	8890	0
92	20230619	170700	15658670	8890	8890	8890	8890	180
93	20230619	170600	15658670	8890	8890	8890	8890	0
94	20230619	170500	15658670	8890	8890	8890	8890	0
95	20230619	170400	15658670	8890	8890	8890	8890	0
96	20230619	170300	15658670	8890	8890	8890	8890	0
97	20230619	170200	15658670	8890	8890	8890	8890	0
98	20230619	170100	15658670	8890	8890	8890	8890	0
99	20230619	170000	15658670	8890	8890	8890	8890	0
100	20230619	165900	15658670	8890	8890	8890	8890	0
101	20230619	165800	15658670	8890	8890	8890	8890	0
102	20230619	165700	15658670	8890	8890	8890	8890	0
103	20230619	165600	15658670	8890	8890	8890	8890	0
104	20230619	165500	15658670	8890	8890	8890	8890	0
105	20230619	165400	15658670	8890	8890	8890	8890	0
106	20230619	165300	15658670	8890	8890	8890	8890	0
107	20230619	165200	15658670	8890	8890	8890	8890	0
108	20230619	165100	15658670	8890	8890	8890	8890	0
109	20230619	165000	15658670	8890	8890	8890	8890	0
110	20230619	164900	15658670	8890	8890	8890	8890	0
111	20230619	164800	15658670	8890	8890	8890	8890	0
112	20230619	164700	15658670	8890	8890	8890	8890	0
113	20230619	164600	15658670	8890	8890	8890	8890	0
114	20230619	164500	15658670	8890	8890	8890	8890	0
115	20230619	164400	15658670	8890	8890	8890	8890	0
116	20230619	164300	15658670	8890	8890	8890	8890	0
117	20230619	164200	15658670	8890	8890	8890	8890	0
118	20230619	164100	15658670	8890	8890	8890	8890	0
119	20230619	164000	15658670	8890	8890	8890	8890	0
120	20230619	163900	15658670	8890	8890	8890	8890	0
121	20230619	163800	15658670	8890	8890	8890	8890	0
122	20230619	163700	15658670	8890	8890	8890	8890	180
123	20230619	163600	15658670	8890	8890	8890	8890	0
124	20230619	163500	15658670	8890	8890	8890	8890	0
125	20230619	163400	15658670	8890	8890	8890	8890	0
126	20230619	163300	15658670	8890	8890	8890	8890	0
127	20230619	163200	15658670	8890	8890	8890	8890	0
128	20230619	163100	15658670	8890	8890	8890	8890	0
129	20230619	163000	15658670	8890	8890	8890	8890	0
130	20230619	162900	15658670	8890	8890	8890	8890	0
131	20230619	162800	15658670	8890	8890	8890	8890	0
132	20230619	162700	15658670	8890	8890	8890	8890	0
133	20230619	162600	15658670	8890	8890	8890	8890	0
134	20230619	162500	15658670	8890	8890	8890	8890	0
135	20230619	162400	15658670	8890	8890	8890	8890	0
136	20230619	162300	15658670	8890	8890	8890	8890	0
137	20230619	162200	15658670	8890	8890	8890	8890	0
138	20230619	162100	15658670	8890	8890	8890	8890	0
139	20230619	162000	15658670	8890	8890	8890	8890	0
140	20230619	161900	15658670	8890	8890	8890	8890	0
141	20230619	161800	15658670	8890	8890	8890	8890	0
142	20230619	161700	15658670	8890	8890	8890	8890	0
143	20230619	161600	15658670	8890	8890	8890	8890	0
144	20230619	161500	15658670	8890	8890	8890	8890	0
145	20230619	161400	15658670	8890	8890	8890	8890	0
146	20230619	161300	15658670	8890	8890	8890	8890	0
147	20230619	161200	15658670	8890	8890	8890	8890	0
148	20230619	161100	15658670	8890	8890	8890	8890	0
149	20230619	161000	15658670	8890	8890	8890	8890	0
150	20230619	160900	15658670	8890	8890	8890	8890	0
151	20230619	160800	15658670	8890	8890	8890	8890	0
152	20230619	160700	15658670	8890	8890	8890	8890	180
153	20230619	160600	15658670	8890	8890	8890	8890	0
154	20230619	160500	15658670	8890	8890	8890	8890	0
155	20230619	160400	15658670	8890	8890	8890	8890	0
156	20230619	160300	15658670	8890	8890	8890	8890	0
157	20230619	160200	15658670	8890	8890	8890	8890	0
158	20230619	160100	15658670	8890	8890	8890	8890	0
159	20230619	160000	15658670	8890	8890	8890	8890	0
160	20230619	155900	15658670	8890	8890	8890	8890	0
161	20230619	155800	15658670	8890	8890	8890	8890	0
162	20230619	155700	15658670	8890	8890	8890	8890	0
163	20230619	155600	15658670	8890	8890	8890	8890	0
164	20230619	155500	15658670	8890	8890	8890	8890	0
165	20230619	155400	15658670	8890	8890	8890	8890	0
166	20230619	155300	15658670	8890	8890	8890	8890	0
167	20230619	155200	15658670	8890	8890	8890	8890	0
168	20230619	155100	15658670	8890	8890	8890	8890	0
169	20230619	155000	15658670	8890	8890	8890	8890	0
170	20230619	154900	15658670	8890	8890	8890	8890	0
171	20230619	154800	15658670	8890	8890	8890	8890	0
172	20230619	154700	15658670	8890	8890	8890	8890	0
173	20230619	154600	15658670	8890	8890	8890	8890	0
174	20230619	154500	15658670	8890	8890	8890	8890	0
175	20230619	154400	15658670	8890	8890	8890	8890	0
176	20230619	154300	15658670	8890	8890	8890	8890	0
177	20230619	154200	15658670	8890	8890	8890	8890	0
178	20230619	154100	15658670	8890	8890	8890	8890	0
179	20230619	154000	15658670	8890	8890	8890	8890	0
180	20230619	153900	15658670	8890	8890	8890	8890	0
181	20230619	153800	15658670	8890	8890	8890	8890	0
182	20230619	153700	15658670	8890	8890	8890	8890	180
183	20230619	153600	15658670	8890	8890	8890	8890	0
184	20230619	153500	15658670	8890	8890	8890	8890	0
185	20230619	153400	15658670	8890	8890	8890	8890	0
186	20230619	153300	15658670	8890	8890	8890	8890	0
187	20230619	153200	15658670	8890	8890	8890	8890	0
188	20230619	153100	15658670	8890	8890	8890	8890	0
189	20230619	153000	15658670	8890	8890	8890	8890	180
190	20230619	152900	14058470	8610	8610	8610	8610	0
191	20230619	152800	14058470	8610	8610	8610	8610	0
192	20230619	152700	14058470	8610	8610	8610	8610	0
193	20230619	152600	14058470	8610	8610	8610	8610	0
194	20230619	152500	14058470	8610	8610	8610	8610	0
195	20230619	152400	14058470	8610	8610	8610	8610	0
196	20230619	152300	14058470	8610	8610	8610	8610	0
197	20230619	152200	14058470	8610	8610	8610	8610	0
198	20230619	152100	14058470	8610	8610	8610	8610	0
199	20230619	152000	14058470	8610	8610	8610	8610	0
200	20230619	151900	14058470	8610	8610	8610	8610	2
201	20230619	151800	14041250	8950	8880	8950	8880	118
202	20230619	151700	12987950	8930	8930	8930	8930	0
203	20230619	151600	12987950	8930	8930	8930	8930	0
204	20230619	151500	12987950	8930	8930	8930	8930	0
205	20230619	151400	12987950	8930	8930	8930	8930	0
206	20230619	151300	12987950	8930	8930	8930	8930	0
207	20230619	151200	12987950	8930	8930	8930	8930	0
208	20230619	151100	12987950	8930	8930	8930	8930	0
209	20230619	151000	12987950	8930	8930	8930	8930	0
210	20230619	150900	12987950	8930	8930	8930	8930	0
211	20230619	150800	12987950	8930	8930	8930	8930	0
212	20230619	150700	12987950	8930	8930	8930	8930	0
213	20230619	150600	12987950	8930	8930	8930	8930	0
214	20230619	150500	12987950	8930	8930	8930	8930	0
215	20230619	150400	12987950	8930	8930	8930	8930	0
216	20230619	150300	12987950	8930	8930	8930	8930	0
217	20230619	150200	12987950	8930	8930	8930	8930	0
218	20230619	150100	12987950	8930	8930	8930	8930	0
219	20230619	150000	12987950	8930	8930	8930	8930	0
220	20230619	145900	12987950	8930	8930	8930	8930	0
221	20230619	145800	12987950	8930	8930	8930	8930	0
222	20230619	145700	12987950	8930	8930	8930	8930	0
223	20230619	145600	12987950	8930	8930	8930	8930	0
224	20230619	145500	12987950	8930	8930	8930	8930	0
225	20230619	145400	12987950	8930	8930	8930	8930	0
226	20230619	145300	12987950	8930	8930	8930	8930	0
227	20230619	145200	12987950	8930	8930	8930	8930	0
228	20230619	145100	12987950	8930	8930	8930	8930	0
229	20230619	145000	12987950	8930	8930	8930	8930	0
230	20230619	144900	12987950	8930	8930	8930	8930	0
231	20230619	144800	12987950	8930	8930	8930	8930	0
232	20230619	144700	12987950	8930	8930	8930	8930	0
233	20230619	144600	12987950	8930	8930	8930	8930	0
234	20230619	144500	12987950	8930	8930	8930	8930	50
235	20230619	144400	12541450	8920	8920	8920	8920	68
236	20230619	144300	11934890	8920	8920	8920	8920	0
237	20230619	144200	11934890	8920	8920	8920	8920	0
238	20230619	144100	11934890	8920	8920	8920	8920	0
239	20230619	144000	11934890	8920	8920	8920	8920	1
240	20230619	143900	11925970	8510	8510	8510	8510	0
241	20230619	143800	11925970	8510	8510	8510	8510	0
242	20230619	143700	11925970	8510	8510	8510	8510	0
243	20230619	143600	11925970	8510	8510	8510	8510	0
244	20230619	143500	11925970	8510	8510	8510	8510	0
245	20230619	143400	11925970	8510	8510	8510	8510	0
246	20230619	143300	11925970	8510	8510	8510	8510	0
247	20230619	143200	11925970	8510	8510	8510	8510	0
248	20230619	143100	11925970	8510	8510	8510	8510	0
249	20230619	143000	11925970	8510	8510	8510	8510	0
250	20230619	142900	11925970	8510	8510	8510	8510	0
251	20230619	142800	11925970	8510	8510	8510	8510	0
252	20230619	142700	11925970	8510	8510	8510	8510	0
253	20230619	142600	11925970	8510	8510	8510	8510	0
254	20230619	142500	11925970	8510	8510	8510	8510	0
255	20230619	142400	11925970	8510	8510	8510	8510	0
256	20230619	142300	11925970	8510	8510	8510	8510	0
257	20230619	142200	11925970	8510	8510	8510	8510	0
258	20230619	142100	11925970	8510	8510	8510	8510	0
259	20230619	142000	11925970	8510	8510	8510	8510	0
260	20230619	141900	11925970	8510	8510	8510	8510	0
261	20230619	141800	11925970	8510	8510	8510	8510	0
262	20230619	141700	11925970	8510	8510	8510	8510	0
263	20230619	141600	11925970	8510	8930	8930	8510	900
264	20230619	141500	4112100	9000	9000	9000	9000	0
265	20230619	141400	4112100	9000	9000	9000	9000	0
266	20230619	141300	4112100	9000	9000	9000	9000	0
267	20230619	141200	4112100	9000	9000	9000	9000	0
268	20230619	141100	4112100	9000	9000	9000	9000	0
269	20230619	141000	4112100	9000	9000	9000	9000	0
270	20230619	140900	4112100	9000	9000	9000	9000	0
271	20230619	140800	4112100	9000	9000	9000	9000	0
272	20230619	140700	4112100	9000	9000	9000	9000	0
273	20230619	140600	4112100	9000	9000	9000	9000	0
274	20230619	140500	4112100	9000	9000	9000	9000	0
275	20230619	140400	4112100	9000	9000	9000	9000	0
276	20230619	140300	4112100	9000	9000	9000	9000	0
277	20230619	140200	4112100	9000	9000	9000	9000	0
278	20230619	140100	4112100	9000	9000	9000	9000	0
279	20230619	140000	4112100	9000	9000	9000	9000	0
280	20230619	135900	4112100	9000	9000	9000	9000	0
281	20230619	135800	4112100	9000	9000	9000	9000	0
282	20230619	135700	4112100	9000	9000	9000	9000	0
283	20230619	135600	4112100	9000	9000	9000	9000	0
284	20230619	135500	4112100	9000	9000	9000	9000	0
285	20230619	135400	4112100	9000	9000	9000	9000	0
286	20230619	135300	4112100	9000	9000	9000	9000	0
287	20230619	135200	4112100	9000	9000	9000	9000	160
288	20230619	135100	2672100	9000	9000	9000	9000	0
289	20230619	135000	2672100	9000	9000	9000	9000	0
290	20230619	134900	2672100	9000	9000	9000	9000	0
291	20230619	134800	2672100	9000	9000	9000	9000	0
292	20230619	134700	2672100	9000	9000	9000	9000	0
293	20230619	134600	2672100	9000	9000	9000	9000	0
294	20230619	134500	2672100	9000	9000	9000	9000	0
295	20230619	134400	2672100	9000	9000	9000	9000	0
296	20230619	134300	2672100	9000	9000	9000	9000	0
297	20230619	134200	2672100	9000	9000	9000	9000	100
298	20230619	134100	1772100	9000	9000	9000	9000	0
299	20230619	134000	1772100	9000	9000	9000	9000	0
300	20230619	133900	1772100	9000	9000	9000	9000	0
301	20230619	133800	1772100	9000	9000	9000	9000	0
302	20230619	133700	1772100	9000	9000	9000	9000	0
303	20230619	133600	1772100	9000	9000	9000	9000	0
304	20230619	133500	1772100	9000	9000	9000	9000	0
305	20230619	133400	1772100	9000	9000	9000	9000	0
306	20230619	133300	1772100	9000	9000	9000	9000	0
307	20230619	133200	1772100	9000	9000	9000	9000	0
308	20230619	133100	1772100	9000	9000	9000	9000	0
309	20230619	133000	1772100	9000	9000	9000	9000	0
310	20230619	132900	1772100	9000	9000	9000	9000	0
311	20230619	132800	1772100	9000	9000	9000	9000	2
312	20230619	132700	1754100	9000	9000	9000	9000	0
313	20230619	132600	1754100	9000	9000	9000	9000	0
314	20230619	132500	1754100	9000	9000	9000	9000	0
315	20230619	132400	1754100	9000	9000	9000	9000	0
316	20230619	132300	1754100	9000	9000	9000	9000	0
317	20230619	132200	1754100	9000	9000	9000	9000	0
318	20230619	132100	1754100	9000	9000	9000	9000	0
319	20230619	132000	1754100	9000	9000	9000	9000	0
320	20230619	131900	1754100	9000	9000	9000	9000	0
321	20230619	131800	1754100	9000	9000	9000	9000	0
322	20230619	131700	1754100	9000	9000	9000	9000	0
323	20230619	131600	1754100	9000	9000	9000	9000	0
324	20230619	131500	1754100	9000	9000	9000	9000	0
325	20230619	131400	1754100	9000	9000	9000	9000	0
326	20230619	131300	1754100	9000	9000	9000	9000	0
327	20230619	131200	1754100	9000	9000	9000	9000	0
328	20230619	131100	1754100	9000	9000	9000	9000	0
329	20230619	131000	1754100	9000	9000	9000	9000	0
330	20230619	130900	1754100	9000	9000	9000	9000	0
331	20230619	130800	1754100	9000	9000	9000	9000	0
332	20230619	130700	1754100	9000	9000	9000	9000	0
333	20230619	130600	1754100	9000	9000	9000	9000	0
334	20230619	130500	1754100	9000	9000	9000	9000	0
335	20230619	130400	1754100	9000	9000	9000	9000	0
336	20230619	130300	1754100	9000	9000	9000	9000	0
337	20230619	130200	1754100	9000	9000	9000	9000	0
338	20230619	130100	1754100	9000	9000	9000	9000	0
339	20230619	130000	1754100	9000	9000	9000	9000	0
340	20230619	125900	1754100	9000	9000	9000	9000	0
341	20230619	125800	1754100	9000	9000	9000	9000	0
342	20230619	125700	1754100	9000	9000	9000	9000	0
343	20230619	125600	1754100	9000	9000	9000	9000	0
344	20230619	125500	1754100	9000	9000	9000	9000	0
345	20230619	125400	1754100	9000	9000	9000	9000	0
346	20230619	125300	1754100	9000	9000	9000	9000	0
347	20230619	125200	1754100	9000	9000	9000	9000	0
348	20230619	125100	1754100	9000	9000	9000	9000	0
349	20230619	125000	1754100	9000	9000	9000	9000	0
350	20230619	124900	1754100	9000	9000	9000	9000	0
351	20230619	124800	1754100	9000	9000	9000	9000	0
352	20230619	124700	1754100	9000	9000	9000	9000	0
353	20230619	124600	1754100	9000	9000	9000	9000	0
354	20230619	124500	1754100	9000	9000	9000	9000	0
355	20230619	124400	1754100	9000	9000	9000	9000	0
356	20230619	124300	1754100	9000	9000	9000	9000	0
357	20230619	124200	1754100	9000	9000	9000	9000	0
358	20230619	124100	1754100	9000	9000	9000	9000	0
359	20230619	124000	1754100	9000	9000	9000	9000	0
360	20230619	123900	1754100	9000	9000	9000	9000	0
361	20230619	123800	1754100	9000	9000	9000	9000	0
362	20230619	123700	1754100	9000	9000	9000	9000	0
363	20230619	123600	1754100	9000	9000	9000	9000	0
364	20230619	123500	1754100	9000	9000	9000	9000	0
365	20230619	123400	1754100	9000	9000	9000	9000	0
366	20230619	123300	1754100	9000	9000	9000	9000	0
367	20230619	123200	1754100	9000	9000	9000	9000	0
368	20230619	123100	1754100	9000	9000	9000	9000	0
369	20230619	123000	1754100	9000	9000	9000	9000	0
370	20230619	122900	1754100	9000	9000	9000	9000	0
371	20230619	122800	1754100	9000	9000	9000	9000	0
372	20230619	122700	1754100	9000	9000	9000	9000	0
373	20230619	122600	1754100	9000	9000	9000	9000	0
374	20230619	122500	1754100	9000	9000	9000	9000	0
375	20230619	122400	1754100	9000	9000	9000	9000	0
376	20230619	122300	1754100	9000	9000	9000	9000	0
377	20230619	122200	1754100	9000	9000	9000	9000	0
378	20230619	122100	1754100	9000	9000	9000	9000	0
379	20230619	122000	1754100	9000	9000	9000	9000	1
380	20230619	121900	1745100	8910	8910	8910	8910	0
381	20230619	121800	1745100	8910	8910	8910	8910	0
382	20230619	121700	1745100	8910	8910	8910	8910	0
383	20230619	121600	1745100	8910	8910	8910	8910	0
384	20230619	121500	1745100	8910	8910	8910	8910	0
385	20230619	121400	1745100	8910	8910	8910	8910	0
386	20230619	121300	1745100	8910	8910	8910	8910	0
387	20230619	121200	1745100	8910	8910	8910	8910	0
388	20230619	121100	1745100	8910	8910	8910	8910	0
389	20230619	121000	1745100	8910	8910	8910	8910	0
390	20230619	120900	1745100	8910	8910	8910	8910	0
391	20230619	120800	1745100	8910	8910	8910	8910	0
392	20230619	120700	1745100	8910	8910	8910	8910	0
393	20230619	120600	1745100	8910	8910	8910	8910	0
394	20230619	120500	1745100	8910	8910	8910	8910	0
395	20230619	120400	1745100	8910	8910	8910	8910	0
396	20230619	120300	1745100	8910	8910	8910	8910	0
397	20230619	120200	1745100	8910	8910	8910	8910	0
398	20230619	120100	1745100	8910	8910	8910	8910	0
399	20230619	120000	1745100	8910	8910	8910	8910	0
400	20230619	115900	1745100	8910	8910	8910	8910	0
401	20230619	115800	1745100	8910	8910	8910	8910	0
402	20230619	115700	1745100	8910	8910	8910	8910	0
403	20230619	115600	1745100	8910	8910	8910	8910	0
404	20230619	115500	1745100	8910	8910	8910	8910	0
405	20230619	115400	1745100	8910	8910	8910	8910	0
406	20230619	115300	1745100	8910	8910	8910	8910	0
407	20230619	115200	1745100	8910	8910	8910	8910	0
408	20230619	115100	1745100	8910	8910	8910	8910	0
409	20230619	115000	1745100	8910	8910	8910	8910	0
410	20230619	114900	1745100	8910	8910	8910	8910	0
411	20230619	114800	1745100	8910	8910	8910	8910	0
412	20230619	114700	1745100	8910	8910	8910	8910	0
413	20230619	114600	1745100	8910	8910	8910	8910	0
414	20230619	114500	1745100	8910	8910	8910	8910	0
415	20230619	114400	1745100	8910	8910	8910	8910	0
416	20230619	114300	1745100	8910	8910	8910	8910	0
417	20230619	114200	1745100	8910	8910	8910	8910	0
418	20230619	114100	1745100	8910	8910	8910	8910	0
419	20230619	114000	1745100	8910	8910	8910	8910	0
420	20230619	113900	1745100	8910	8910	8910	8910	0
421	20230619	113800	1745100	8910	8910	8910	8910	0
422	20230619	113700	1745100	8910	8910	8910	8910	0
423	20230619	113600	1745100	8910	8910	8910	8910	0
424	20230619	113500	1745100	8910	8910	8910	8910	0
425	20230619	113400	1745100	8910	8910	8910	8910	0
426	20230619	113300	1745100	8910	8910	8910	8910	0
427	20230619	113200	1745100	8910	8910	8910	8910	0
428	20230619	113100	1745100	8910	8910	8910	8910	0
429	20230619	113000	1745100	8910	8910	8910	8910	0
430	20230619	112900	1745100	8910	8910	8910	8910	0
431	20230619	112800	1745100	8910	8910	8910	8910	0
432	20230619	112700	1745100	8910	8910	8910	8910	0
433	20230619	112600	1745100	8910	8910	8910	8910	0
434	20230619	112500	1745100	8910	8910	8910	8910	0
435	20230619	112400	1745100	8910	8910	8910	8910	0
436	20230619	112300	1745100	8910	8910	8910	8910	0
437	20230619	112200	1745100	8910	8910	8910	8910	0
438	20230619	112100	1745100	8910	8910	8910	8910	0
439	20230619	112000	1745100	8910	8910	8910	8910	0
440	20230619	111900	1745100	8910	8910	8910	8910	0
441	20230619	111800	1745100	8910	8910	8910	8910	0
442	20230619	111700	1745100	8910	8910	8910	8910	0
443	20230619	111600	1745100	8910	8910	8910	8910	0
444	20230619	111500	1745100	8910	8910	8910	8910	0
445	20230619	111400	1745100	8910	8910	8910	8910	0
446	20230619	111300	1745100	8910	8910	8910	8910	0
447	20230619	111200	1745100	8910	8910	8910	8910	0
448	20230619	111100	1745100	8910	8910	8910	8910	0
449	20230619	111000	1745100	8910	8910	8910	8910	0
450	20230619	110900	1745100	8910	8910	8910	8910	0
451	20230619	110800	1745100	8910	8910	8910	8910	0
452	20230619	110700	1745100	8910	8910	8910	8910	0
453	20230619	110600	1745100	8910	8910	8910	8910	0
454	20230619	110500	1745100	8910	8910	8910	8910	0
455	20230619	110400	1745100	8910	8910	8910	8910	0
456	20230619	110300	1745100	8910	8910	8910	8910	0
457	20230619	110200	1745100	8910	8910	8910	8910	0
458	20230619	110100	1745100	8910	8910	8910	8910	0
459	20230619	110000	1745100	8910	8910	8910	8910	0
460	20230619	105900	1745100	8910	8910	8910	8910	0
461	20230619	105800	1745100	8910	8910	8910	8910	0
462	20230619	105700	1745100	8910	8910	8910	8910	0
463	20230619	105600	1745100	8910	8910	8910	8910	0
464	20230619	105500	1745100	8910	8910	8910	8910	0
465	20230619	105400	1745100	8910	8910	8910	8910	0
466	20230619	105300	1745100	8910	8910	8910	8910	0
467	20230619	105200	1745100	8910	8910	8910	8910	0
468	20230619	105100	1745100	8910	8910	8910	8910	20
469	20230619	105000	1566900	8900	8900	8900	8900	0
470	20230619	104900	1566900	8900	8900	8900	8900	10
471	20230619	104800	1477900	8900	8900	8900	8900	0
472	20230619	104700	1477900	8900	8900	8900	8900	0
473	20230619	104600	1477900	8900	8900	8900	8900	0
474	20230619	104500	1477900	8900	8900	8900	8900	0
475	20230619	104400	1477900	8900	8900	8900	8900	0
476	20230619	104300	1477900	8900	8900	8900	8900	0
477	20230619	104200	1477900	8900	8900	8900	8900	0
478	20230619	104100	1477900	8900	8900	8900	8900	0
479	20230619	104000	1477900	8900	8900	8900	8900	0
480	20230619	103900	1477900	8900	8900	8900	8900	0
481	20230619	103800	1477900	8900	8900	8900	8900	0
482	20230619	103700	1477900	8900	8900	8900	8900	0
483	20230619	103600	1477900	8900	8900	8900	8900	0
484	20230619	103500	1477900	8900	8900	8900	8900	0
485	20230619	103400	1477900	8900	8900	8900	8900	0
486	20230619	103300	1477900	8900	8900	8900	8900	0
487	20230619	103200	1477900	8900	8900	8900	8900	10
488	20230619	103100	1388900	8900	8900	8900	8900	0
489	20230619	103000	1388900	8900	8900	8900	8900	0
490	20230619	102900	1388900	8900	8900	8900	8900	0
491	20230619	102800	1388900	8900	8900	8900	8900	0
492	20230619	102700	1388900	8900	8900	8900	8900	0
493	20230619	102600	1388900	8900	8900	8900	8900	0
494	20230619	102500	1388900	8900	8900	8900	8900	0
495	20230619	102400	1388900	8900	8900	8900	8900	0
496	20230619	102300	1388900	8900	8900	8900	8900	0
497	20230619	102200	1388900	8900	8900	8900	8900	0
498	20230619	102100	1388900	8900	8900	8900	8900	0
499	20230619	102000	1388900	8900	8900	8900	8900	0
500	20230619	101900	1388900	8900	8900	8900	8900	0
501	20230619	101800	1388900	8900	8900	8900	8900	110
502	20230619	101700	409900	8900	8900	8900	8900	0
503	20230619	101600	409900	8900	8900	8900	8900	0
504	20230619	101500	409900	8900	8900	8900	8900	0
505	20230619	101400	409900	8900	8900	8900	8900	0
506	20230619	101300	409900	8900	8900	8900	8900	0
507	20230619	101200	409900	8900	8900	8900	8900	0
508	20230619	101100	409900	8900	8900	8900	8900	0
509	20230619	101000	409900	8900	8900	8900	8900	0
510	20230619	100900	409900	8900	8900	8900	8900	0
511	20230619	100800	409900	8900	8900	8900	8900	0
512	20230619	100700	409900	8900	8900	8900	8900	0
513	20230619	100600	409900	8900	8900	8900	8900	0
514	20230619	100500	409900	8900	8900	8900	8900	0
515	20230619	100400	409900	8900	8900	8900	8900	0
516	20230619	100300	409900	8900	8900	8900	8900	0
517	20230619	100200	409900	8900	8900	8900	8900	0
518	20230619	100100	409900	8900	8900	8900	8900	0
519	20230619	100000	409900	8900	8900	8900	8900	0
520	20230619	095900	409900	8900	8900	8900	8900	0
521	20230619	095800	409900	8900	8900	8900	8900	0
522	20230619	095700	409900	8900	8900	8900	8900	0
523	20230619	095600	409900	8900	8900	8900	8900	0
524	20230619	095500	409900	8900	8900	8900	8900	0
525	20230619	095400	409900	8900	8900	8900	8900	0
526	20230619	095300	409900	8900	8900	8900	8900	0
527	20230619	095200	409900	8900	8900	8900	8900	0
528	20230619	095100	409900	8900	8900	8900	8900	0
529	20230619	095000	409900	8900	8900	8900	8900	0
530	20230619	094900	409900	8900	8900	8900	8900	0
531	20230619	094800	409900	8900	8900	8900	8900	0
532	20230619	094700	409900	8900	8900	8900	8900	0
533	20230619	094600	409900	8900	8900	8900	8900	0
534	20230619	094500	409900	8900	8900	8900	8900	0
535	20230619	094400	409900	8900	8900	8900	8900	0
536	20230619	094300	409900	8900	8900	8900	8900	0
537	20230619	094200	409900	8900	8900	8900	8900	0
538	20230619	094100	409900	8900	8900	8900	8900	0
539	20230619	094000	409900	8900	8900	8900	8900	0
540	20230619	093900	409900	8900	8900	8900	8900	0
541	20230619	093800	409900	8900	8900	8900	8900	0
542	20230619	093700	409900	8900	8900	8900	8900	0
543	20230619	093600	409900	8900	8900	8900	8900	0
544	20230619	093500	409900	8900	8900	8900	8900	11
545	20230619	093400	312000	8900	8900	8900	8900	0
546	20230619	093300	312000	8900	8900	8900	8900	0
547	20230619	093200	312000	8900	8900	8900	8900	0
548	20230619	093100	312000	8900	8900	8900	8900	0
549	20230619	093000	312000	8900	8900	8900	8900	0
550	20230619	092900	312000	8900	8900	8900	8900	0
551	20230619	092800	312000	8900	8900	8900	8900	0
552	20230619	092700	312000	8900	8900	8900	8900	0
553	20230619	092600	312000	8900	8900	8900	8900	0
554	20230619	092500	312000	8900	8900	8900	8900	0
555	20230619	092400	312000	8900	8900	8900	8900	0
556	20230619	092300	312000	8900	8900	8900	8900	30
557	20230619	092200	45000	9000	9000	9000	9000	0
558	20230619	092100	45000	9000	9000	9000	9000	0
559	20230619	092000	45000	9000	9000	9000	9000	0
560	20230619	091900	45000	9000	9000	9000	9000	0
561	20230619	091800	45000	9000	9000	9000	9000	0
562	20230619	091700	45000	9000	9000	9000	9000	0
563	20230619	091600	45000	9000	9000	9000	9000	0
564	20230619	091500	45000	9000	9000	9000	9000	0
565	20230619	091400	45000	9000	9000	9000	9000	0
566	20230619	091300	45000	9000	9000	9000	9000	0
567	20230619	091200	45000	9000	9000	9000	9000	0
568	20230619	091100	45000	9000	9000	9000	9000	0
569	20230619	091000	45000	9000	9000	9000	9000	0
570	20230619	090900	45000	9000	9000	9000	9000	5
571	20230619	090800	0	9100	9100	9100	9100	0
572	20230619	090700	0	9100	9100	9100	9100	0
573	20230619	090600	0	9100	9100	9100	9100	0
574	20230619	090500	0	9100	9100	9100	9100	0
575	20230619	090400	0	9100	9100	9100	9100	0
576	20230619	090300	0	9100	9100	9100	9100	0
577	20230619	090200	0	9100	9100	9100	9100	0
578	20230619	090100	0	9100	9100	9100	9100	0
579	20230619	090000	0	9100	9100	9100	9100	0