KissMeData/044990/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	205200	14937750	15090	15090	15090	15090	2
3	20230623	205100	14937750	15090	15090	15090	15090	0
4	20230623	205000	14937750	15090	15090	15090	15090	0
5	20230623	204900	14937750	15090	15090	15090	15090	0
6	20230623	204800	14937750	15090	15090	15090	15090	0
7	20230623	204700	14937750	15090	15090	15090	15090	0
8	20230623	204600	14937750	15090	15090	15090	15090	0
9	20230623	204500	14937750	15090	15090	15090	15090	0
10	20230623	204400	14937750	15090	15090	15090	15090	0
11	20230623	204300	14937750	15090	15090	15090	15090	0
12	20230623	204200	14937750	15090	15090	15090	15090	0
13	20230623	204100	14937750	15090	15090	15090	15090	0
14	20230623	204000	14937750	15090	15090	15090	15090	0
15	20230623	203900	14937750	15090	15090	15090	15090	0
16	20230623	203800	14937750	15090	15090	15090	15090	0
17	20230623	203700	14937750	15090	15090	15090	15090	0
18	20230623	203600	14937750	15090	15090	15090	15090	0
19	20230623	203500	14937750	15090	15090	15090	15090	0
20	20230623	203400	14937750	15090	15090	15090	15090	0
21	20230623	203300	14937750	15090	15090	15090	15090	0
22	20230623	203200	14937750	15090	15090	15090	15090	0
23	20230623	203100	14937750	15090	15090	15090	15090	0
24	20230623	203000	14937750	15090	15090	15090	15090	0
25	20230623	202900	14937750	15090	15090	15090	15090	0
26	20230623	202800	14937750	15090	15090	15090	15090	0
27	20230623	202700	14937750	15090	15090	15090	15090	0
28	20230623	202600	14937750	15090	15090	15090	15090	0
29	20230623	202500	14937750	15090	15090	15090	15090	0
30	20230623	202400	14937750	15090	15090	15090	15090	0
31	20230623	202300	14937750	15090	15090	15090	15090	0
32	20230623	202200	14937750	15090	15090	15090	15090	2
33	20230623	202100	14937750	15090	15090	15090	15090	0
34	20230623	202000	14937750	15090	15090	15090	15090	0
35	20230623	201900	14937750	15090	15090	15090	15090	0
36	20230623	201800	14937750	15090	15090	15090	15090	0
37	20230623	201700	14937750	15090	15090	15090	15090	0
38	20230623	201600	14937750	15090	15090	15090	15090	0
39	20230623	201500	14937750	15090	15090	15090	15090	0
40	20230623	201400	14937750	15090	15090	15090	15090	0
41	20230623	201300	14937750	15090	15090	15090	15090	0
42	20230623	201200	14937750	15090	15090	15090	15090	0
43	20230623	201100	14937750	15090	15090	15090	15090	0
44	20230623	201000	14937750	15090	15090	15090	15090	0
45	20230623	200900	14937750	15090	15090	15090	15090	0
46	20230623	200800	14937750	15090	15090	15090	15090	0
47	20230623	200700	14937750	15090	15090	15090	15090	0
48	20230623	200600	14937750	15090	15090	15090	15090	0
49	20230623	200500	14937750	15090	15090	15090	15090	0
50	20230623	200400	14937750	15090	15090	15090	15090	0
51	20230623	200300	14937750	15090	15090	15090	15090	0
52	20230623	200200	14937750	15090	15090	15090	15090	0
53	20230623	200100	14937750	15090	15090	15090	15090	0
54	20230623	200000	14937750	15090	15090	15090	15090	0
55	20230623	195900	14937750	15090	15090	15090	15090	0
56	20230623	195800	14937750	15090	15090	15090	15090	0
57	20230623	195700	14937750	15090	15090	15090	15090	0
58	20230623	195600	14937750	15090	15090	15090	15090	0
59	20230623	195500	14937750	15090	15090	15090	15090	0
60	20230623	195400	14937750	15090	15090	15090	15090	0
61	20230623	195300	14937750	15090	15090	15090	15090	0
62	20230623	195200	14937750	15090	15090	15090	15090	2
63	20230623	195100	14937750	15090	15090	15090	15090	0
64	20230623	195000	14937750	15090	15090	15090	15090	0
65	20230623	194900	14937750	15090	15090	15090	15090	0
66	20230623	194800	14937750	15090	15090	15090	15090	0
67	20230623	194700	14937750	15090	15090	15090	15090	0
68	20230623	194600	14937750	15090	15090	15090	15090	0
69	20230623	194500	14937750	15090	15090	15090	15090	0
70	20230623	194400	14937750	15090	15090	15090	15090	0
71	20230623	194300	14937750	15090	15090	15090	15090	0
72	20230623	194200	14937750	15090	15090	15090	15090	0
73	20230623	194100	14937750	15090	15090	15090	15090	0
74	20230623	194000	14937750	15090	15090	15090	15090	0
75	20230623	193900	14937750	15090	15090	15090	15090	0
76	20230623	193800	14937750	15090	15090	15090	15090	0
77	20230623	193700	14937750	15090	15090	15090	15090	0
78	20230623	193600	14937750	15090	15090	15090	15090	0
79	20230623	193500	14937750	15090	15090	15090	15090	0
80	20230623	193400	14937750	15090	15090	15090	15090	0
81	20230623	193300	14937750	15090	15090	15090	15090	0
82	20230623	193200	14937750	15090	15090	15090	15090	0
83	20230623	193100	14937750	15090	15090	15090	15090	0
84	20230623	193000	14937750	15090	15090	15090	15090	0
85	20230623	192900	14937750	15090	15090	15090	15090	0
86	20230623	192800	14937750	15090	15090	15090	15090	0
87	20230623	192700	14937750	15090	15090	15090	15090	0
88	20230623	192600	14937750	15090	15090	15090	15090	0
89	20230623	192500	14937750	15090	15090	15090	15090	0
90	20230623	192400	14937750	15090	15090	15090	15090	0
91	20230623	192300	14937750	15090	15090	15090	15090	0
92	20230623	192200	14937750	15090	15090	15090	15090	2
93	20230623	192100	14937750	15090	15090	15090	15090	0
94	20230623	192000	14937750	15090	15090	15090	15090	0
95	20230623	191900	14937750	15090	15090	15090	15090	0
96	20230623	191800	14937750	15090	15090	15090	15090	0
97	20230623	191700	14937750	15090	15090	15090	15090	0
98	20230623	191600	14937750	15090	15090	15090	15090	0
99	20230623	191500	14937750	15090	15090	15090	15090	0
100	20230623	191400	14937750	15090	15090	15090	15090	0
101	20230623	191300	14937750	15090	15090	15090	15090	0
102	20230623	191200	14937750	15090	15090	15090	15090	0
103	20230623	191100	14937750	15090	15090	15090	15090	0
104	20230623	191000	14937750	15090	15090	15090	15090	0
105	20230623	190900	14937750	15090	15090	15090	15090	0
106	20230623	190800	14937750	15090	15090	15090	15090	0
107	20230623	190700	14937750	15090	15090	15090	15090	0
108	20230623	190600	14937750	15090	15090	15090	15090	0
109	20230623	190500	14937750	15090	15090	15090	15090	0
110	20230623	190400	14937750	15090	15090	15090	15090	0
111	20230623	190300	14937750	15090	15090	15090	15090	0
112	20230623	190200	14937750	15090	15090	15090	15090	0
113	20230623	190100	14937750	15090	15090	15090	15090	0
114	20230623	190000	14937750	15090	15090	15090	15090	0
115	20230623	185900	14937750	15090	15090	15090	15090	0
116	20230623	185800	14937750	15090	15090	15090	15090	0
117	20230623	185700	14937750	15090	15090	15090	15090	0
118	20230623	185600	14937750	15090	15090	15090	15090	0
119	20230623	185500	14937750	15090	15090	15090	15090	0
120	20230623	185400	14937750	15090	15090	15090	15090	0
121	20230623	185300	14937750	15090	15090	15090	15090	0
122	20230623	185200	14937750	15090	15090	15090	15090	2
123	20230623	185100	14937750	15090	15090	15090	15090	0
124	20230623	185000	14937750	15090	15090	15090	15090	0
125	20230623	184900	14937750	15090	15090	15090	15090	0
126	20230623	184800	14937750	15090	15090	15090	15090	0
127	20230623	184700	14937750	15090	15090	15090	15090	0
128	20230623	184600	14937750	15090	15090	15090	15090	0
129	20230623	184500	14937750	15090	15090	15090	15090	0
130	20230623	184400	14937750	15090	15090	15090	15090	0
131	20230623	184300	14937750	15090	15090	15090	15090	0
132	20230623	184200	14937750	15090	15090	15090	15090	0
133	20230623	184100	14937750	15090	15090	15090	15090	0
134	20230623	184000	14937750	15090	15090	15090	15090	0
135	20230623	183900	14937750	15090	15090	15090	15090	0
136	20230623	183800	14937750	15090	15090	15090	15090	0
137	20230623	183700	14937750	15090	15090	15090	15090	0
138	20230623	183600	14937750	15090	15090	15090	15090	0
139	20230623	183500	14937750	15090	15090	15090	15090	0
140	20230623	183400	14937750	15090	15090	15090	15090	0
141	20230623	183300	14937750	15090	15090	15090	15090	0
142	20230623	183200	14937750	15090	15090	15090	15090	0
143	20230623	183100	14937750	15090	15090	15090	15090	0
144	20230623	183000	14937750	15090	15090	15090	15090	0
145	20230623	182900	14937750	15090	15090	15090	15090	0
146	20230623	182800	14937750	15090	15090	15090	15090	0
147	20230623	182700	14937750	15090	15090	15090	15090	0
148	20230623	182600	14937750	15090	15090	15090	15090	0
149	20230623	182500	14937750	15090	15090	15090	15090	0
150	20230623	182400	14937750	15090	15090	15090	15090	0
151	20230623	182300	14937750	15090	15090	15090	15090	0
152	20230623	182200	14937750	15090	15090	15090	15090	2
153	20230623	182100	14937750	15090	15090	15090	15090	0
154	20230623	182000	14937750	15090	15090	15090	15090	0
155	20230623	181900	14937750	15090	15090	15090	15090	0
156	20230623	181800	14937750	15090	15090	15090	15090	0
157	20230623	181700	14937750	15090	15090	15090	15090	0
158	20230623	181600	14937750	15090	15090	15090	15090	0
159	20230623	181500	14937750	15090	15090	15090	15090	0
160	20230623	181400	14937750	15090	15090	15090	15090	0
161	20230623	181300	14937750	15090	15090	15090	15090	0
162	20230623	181200	14937750	15090	15090	15090	15090	0
163	20230623	181100	14937750	15090	15090	15090	15090	0
164	20230623	181000	14937750	15090	15090	15090	15090	0
165	20230623	180900	14937750	15090	15090	15090	15090	0
166	20230623	180800	14937750	15090	15090	15090	15090	0
167	20230623	180700	14937750	15090	15090	15090	15090	0
168	20230623	180600	14937750	15090	15090	15090	15090	0
169	20230623	180500	14937750	15090	15090	15090	15090	0
170	20230623	180400	14937750	15090	15090	15090	15090	0
171	20230623	180300	14937750	15090	15090	15090	15090	0
172	20230623	180200	14937750	15090	15090	15090	15090	0
173	20230623	180100	14937750	15090	15090	15090	15090	0
174	20230623	180000	14937750	15090	15090	15090	15090	0
175	20230623	175900	14937750	15090	15090	15090	15090	0
176	20230623	175800	14937750	15090	15090	15090	15090	0
177	20230623	175700	14937750	15090	15090	15090	15090	0
178	20230623	175600	14937750	15090	15090	15090	15090	0
179	20230623	175500	14937750	15090	15090	15090	15090	0
180	20230623	175400	14937750	15090	15090	15090	15090	0
181	20230623	175300	14937750	15090	15090	15090	15090	0
182	20230623	175200	14937750	15090	15090	15090	15090	2
183	20230623	175100	14937750	15090	15090	15090	15090	0
184	20230623	175000	14937750	15090	15090	15090	15090	0
185	20230623	174900	14937750	15090	15090	15090	15090	0
186	20230623	174800	14937750	15090	15090	15090	15090	0
187	20230623	174700	14937750	15090	15090	15090	15090	0
188	20230623	174600	14937750	15090	15090	15090	15090	0
189	20230623	174500	14937750	15090	15090	15090	15090	0
190	20230623	174400	14937750	15090	15090	15090	15090	0
191	20230623	174300	14937750	15090	15090	15090	15090	0
192	20230623	174200	14937750	15090	15090	15090	15090	0
193	20230623	174100	14937750	15090	15090	15090	15090	0
194	20230623	174000	14937750	15090	15090	15090	15090	0
195	20230623	173900	14937750	15090	15090	15090	15090	0
196	20230623	173800	14937750	15090	15090	15090	15090	0
197	20230623	173700	14937750	15090	15090	15090	15090	0
198	20230623	173600	14937750	15090	15090	15090	15090	0
199	20230623	173500	14937750	15090	15090	15090	15090	0
200	20230623	173400	14937750	15090	15090	15090	15090	0
201	20230623	173300	14937750	15090	15090	15090	15090	0
202	20230623	173200	14937750	15090	15090	15090	15090	0
203	20230623	173100	14937750	15090	15090	15090	15090	0
204	20230623	173000	14937750	15090	15090	15090	15090	0
205	20230623	172900	14937750	15090	15090	15090	15090	0
206	20230623	172800	14937750	15090	15090	15090	15090	0
207	20230623	172700	14937750	15090	15090	15090	15090	0
208	20230623	172600	14937750	15090	15090	15090	15090	0
209	20230623	172500	14937750	15090	15090	15090	15090	0
210	20230623	172400	14937750	15090	15090	15090	15090	0
211	20230623	172300	14937750	15090	15090	15090	15090	0
212	20230623	172200	14937750	15090	15090	15090	15090	2
213	20230623	172100	14937750	15090	15090	15090	15090	0
214	20230623	172000	14937750	15090	15090	15090	15090	0
215	20230623	171900	14937750	15090	15090	15090	15090	0
216	20230623	171800	14937750	15090	15090	15090	15090	0
217	20230623	171700	14937750	15090	15090	15090	15090	0
218	20230623	171600	14937750	15090	15090	15090	15090	0
219	20230623	171500	14937750	15090	15090	15090	15090	0
220	20230623	171400	14937750	15090	15090	15090	15090	0
221	20230623	171300	14937750	15090	15090	15090	15090	0
222	20230623	171200	14937750	15090	15090	15090	15090	0
223	20230623	171100	14937750	15090	15090	15090	15090	0
224	20230623	171000	14937750	15090	15090	15090	15090	0
225	20230623	170900	14937750	15090	15090	15090	15090	0
226	20230623	170800	14937750	15090	15090	15090	15090	0
227	20230623	170700	14937750	15090	15090	15090	15090	0
228	20230623	170600	14937750	15090	15090	15090	15090	0
229	20230623	170500	14937750	15090	15090	15090	15090	0
230	20230623	170400	14937750	15090	15090	15090	15090	0
231	20230623	170300	14937750	15090	15090	15090	15090	0
232	20230623	170200	14937750	15090	15090	15090	15090	0
233	20230623	170100	14937750	15090	15090	15090	15090	0
234	20230623	170000	14937750	15090	15090	15090	15090	0
235	20230623	165900	14937750	15090	15090	15090	15090	0
236	20230623	165800	14937750	15090	15090	15090	15090	0
237	20230623	165700	14937750	15090	15090	15090	15090	0
238	20230623	165600	14937750	15090	15090	15090	15090	0
239	20230623	165500	14937750	15090	15090	15090	15090	0
240	20230623	165400	14937750	15090	15090	15090	15090	0
241	20230623	165300	14937750	15090	15090	15090	15090	0
242	20230623	165200	14937750	15090	15090	15090	15090	2
243	20230623	165100	14937750	15090	15090	15090	15090	0
244	20230623	165000	14937750	15090	15090	15090	15090	0
245	20230623	164900	14937750	15090	15090	15090	15090	0
246	20230623	164800	14937750	15090	15090	15090	15090	0
247	20230623	164700	14937750	15090	15090	15090	15090	0
248	20230623	164600	14937750	15090	15090	15090	15090	0
249	20230623	164500	14937750	15090	15090	15090	15090	0
250	20230623	164400	14937750	15090	15090	15090	15090	0
251	20230623	164300	14937750	15090	15090	15090	15090	0
252	20230623	164200	14937750	15090	15090	15090	15090	0
253	20230623	164100	14937750	15090	15090	15090	15090	0
254	20230623	164000	14937750	15090	15090	15090	15090	0
255	20230623	163900	14937750	15090	15090	15090	15090	0
256	20230623	163800	14937750	15090	15090	15090	15090	0
257	20230623	163700	14937750	15090	15090	15090	15090	0
258	20230623	163600	14937750	15090	15090	15090	15090	0
259	20230623	163500	14937750	15090	15090	15090	15090	0
260	20230623	163400	14937750	15090	15090	15090	15090	0
261	20230623	163300	14937750	15090	15090	15090	15090	0
262	20230623	163200	14937750	15090	15090	15090	15090	0
263	20230623	163100	14937750	15090	15090	15090	15090	0
264	20230623	163000	14937750	15090	15090	15090	15090	0
265	20230623	162900	14937750	15090	15090	15090	15090	0
266	20230623	162800	14937750	15090	15090	15090	15090	0
267	20230623	162700	14937750	15090	15090	15090	15090	0
268	20230623	162600	14937750	15090	15090	15090	15090	0
269	20230623	162500	14937750	15090	15090	15090	15090	0
270	20230623	162400	14937750	15090	15090	15090	15090	0
271	20230623	162300	14937750	15090	15090	15090	15090	0
272	20230623	162200	14937750	15090	15090	15090	15090	2
273	20230623	162100	14937750	15090	15090	15090	15090	0
274	20230623	162000	14937750	15090	15090	15090	15090	0
275	20230623	161900	14937750	15090	15090	15090	15090	0
276	20230623	161800	14937750	15090	15090	15090	15090	0
277	20230623	161700	14937750	15090	15090	15090	15090	0
278	20230623	161600	14937750	15090	15090	15090	15090	0
279	20230623	161500	14937750	15090	15090	15090	15090	0
280	20230623	161400	14937750	15090	15090	15090	15090	0
281	20230623	161300	14937750	15090	15090	15090	15090	0
282	20230623	161200	14937750	15090	15090	15090	15090	0
283	20230623	161100	14937750	15090	15090	15090	15090	0
284	20230623	161000	14937750	15090	15090	15090	15090	0
285	20230623	160900	14937750	15090	15090	15090	15090	0
286	20230623	160800	14937750	15090	15090	15090	15090	0
287	20230623	160700	14937750	15090	15090	15090	15090	0
288	20230623	160600	14937750	15090	15090	15090	15090	0
289	20230623	160500	14937750	15090	15090	15090	15090	0
290	20230623	160400	14937750	15090	15090	15090	15090	0
291	20230623	160300	14937750	15090	15090	15090	15090	0
292	20230623	160200	14937750	15090	15090	15090	15090	0
293	20230623	160100	14937750	15090	15090	15090	15090	0
294	20230623	160000	14937750	15090	15090	15090	15090	0
295	20230623	155900	14937750	15090	15090	15090	15090	0
296	20230623	155800	14937750	15090	15090	15090	15090	0
297	20230623	155700	14937750	15090	15090	15090	15090	0
298	20230623	155600	14937750	15090	15090	15090	15090	0
299	20230623	155500	14937750	15090	15090	15090	15090	0
300	20230623	155400	14937750	15090	15090	15090	15090	0
301	20230623	155300	14937750	15090	15090	15090	15090	0
302	20230623	155200	14937750	15090	15090	15090	15090	2
303	20230623	155100	14937750	15090	15090	15090	15090	0
304	20230623	155000	14937750	15090	15090	15090	15090	0
305	20230623	154900	14937750	15090	15090	15090	15090	0
306	20230623	154800	14937750	15090	15090	15090	15090	0
307	20230623	154700	14937750	15090	15090	15090	15090	0
308	20230623	154600	14937750	15090	15090	15090	15090	0
309	20230623	154500	14937750	15090	15090	15090	15090	0
310	20230623	154400	14937750	15090	15090	15090	15090	0
311	20230623	154300	14937750	15090	15090	15090	15090	0
312	20230623	154200	14937750	15090	15090	15090	15090	0
313	20230623	154100	14937750	15090	15090	15090	15090	0
314	20230623	154000	14937750	15090	15090	15090	15090	0
315	20230623	153900	14937750	15090	15090	15090	15090	0
316	20230623	153800	14937750	15090	15090	15090	15090	0
317	20230623	153700	14937750	15090	15090	15090	15090	0
318	20230623	153600	14937750	15090	15090	15090	15090	0
319	20230623	153500	14937750	15090	15090	15090	15090	0
320	20230623	153400	14937750	15090	15090	15090	15090	0
321	20230623	153300	14937750	15090	15090	15090	15090	0
322	20230623	153200	14937750	15090	15090	15090	15090	0
323	20230623	153100	14937750	15090	15090	15090	15090	0
324	20230623	153000	14937750	15090	15090	15090	15090	2
325	20230623	152900	14907570	14900	14900	14900	14900	0
326	20230623	152800	14907570	14900	14900	14900	14900	0
327	20230623	152700	14907570	14900	14900	14900	14900	0
328	20230623	152600	14907570	14900	14900	14900	14900	0
329	20230623	152500	14907570	14900	14900	14900	14900	0
330	20230623	152400	14907570	14900	14900	14900	14900	0
331	20230623	152300	14907570	14900	14900	14900	14900	0
332	20230623	152200	14907570	14900	14900	14900	14900	0
333	20230623	152100	14907570	14900	14900	14900	14900	0
334	20230623	152000	14907570	14900	14900	14900	14900	0
335	20230623	151900	14907570	14900	14900	14900	14900	0
336	20230623	151800	14907570	14900	14900	14900	14900	0
337	20230623	151700	14907570	14900	14900	14900	14900	0
338	20230623	151600	14907570	14900	14900	14900	14900	0
339	20230623	151500	14907570	14900	14900	14900	14900	0
340	20230623	151400	14907570	14900	14900	14900	14900	0
341	20230623	151300	14907570	14900	14900	14900	14900	0
342	20230623	151200	14907570	14900	14900	14900	14900	0
343	20230623	151100	14907570	14900	14900	14900	14900	0
344	20230623	151000	14907570	14900	14900	14900	14900	0
345	20230623	150900	14907570	14900	14900	14900	14900	0
346	20230623	150800	14907570	14900	14900	14900	14900	0
347	20230623	150700	14907570	14900	14900	14900	14900	0
348	20230623	150600	14907570	14900	14900	14900	14900	0
349	20230623	150500	14907570	14900	14900	14900	14900	0
350	20230623	150400	14907570	14900	14900	14900	14900	0
351	20230623	150300	14907570	14900	14900	14900	14900	0
352	20230623	150200	14907570	14900	14900	14900	14900	0
353	20230623	150100	14907570	14900	14900	14900	14900	0
354	20230623	150000	14907570	14900	14900	14900	14900	0
355	20230623	145900	14907570	14900	14900	14900	14900	0
356	20230623	145800	14907570	14900	14900	14900	14900	0
357	20230623	145700	14907570	14900	14900	14900	14900	0
358	20230623	145600	14907570	14900	14900	14900	14900	0
359	20230623	145500	14907570	14900	14900	14900	14900	0
360	20230623	145400	14907570	14900	14900	14900	14900	0
361	20230623	145300	14907570	14900	14900	14900	14900	0
362	20230623	145200	14907570	14900	14900	14900	14900	0
363	20230623	145100	14907570	14900	14900	14900	14900	0
364	20230623	145000	14907570	14900	14900	14900	14900	0
365	20230623	144900	14907570	14900	14900	14900	14900	0
366	20230623	144800	14907570	14900	14900	14900	14900	0
367	20230623	144700	14907570	14900	14900	14900	14900	0
368	20230623	144600	14907570	14900	14900	14900	14900	0
369	20230623	144500	14907570	14900	14900	14900	14900	0
370	20230623	144400	14907570	14900	14900	14900	14900	0
371	20230623	144300	14907570	14900	14900	14900	14900	0
372	20230623	144200	14907570	14900	14900	14900	14900	0
373	20230623	144100	14907570	14900	14900	14900	14900	0
374	20230623	144000	14907570	14900	14900	14900	14900	50
375	20230623	143900	14162570	14900	14900	14900	14900	0
376	20230623	143800	14162570	14900	14900	14900	14900	0
377	20230623	143700	14162570	14900	14900	14900	14900	0
378	20230623	143600	14162570	14900	14900	14900	14900	0
379	20230623	143500	14162570	14900	14900	14900	14900	0
380	20230623	143400	14162570	14900	14900	14900	14900	250
381	20230623	143300	10437570	14900	14900	14900	14900	0
382	20230623	143200	10437570	14900	14900	14900	14900	0
383	20230623	143100	10437570	14900	14900	14900	14900	0
384	20230623	143000	10437570	14900	14900	14900	14900	0
385	20230623	142900	10437570	14900	14900	14900	14900	0
386	20230623	142800	10437570	14900	14900	14900	14900	0
387	20230623	142700	10437570	14900	14900	14900	14900	0
388	20230623	142600	10437570	14900	14900	14900	14900	0
389	20230623	142500	10437570	14900	14900	14900	14900	0
390	20230623	142400	10437570	14900	14900	14900	14900	0
391	20230623	142300	10437570	14900	14900	14900	14900	0
392	20230623	142200	10437570	14900	14900	14900	14900	0
393	20230623	142100	10437570	14900	14900	14900	14900	0
394	20230623	142000	10437570	14900	14900	14900	14900	0
395	20230623	141900	10437570	14900	14900	14900	14900	0
396	20230623	141800	10437570	14900	14900	14900	14900	0
397	20230623	141700	10437570	14900	14900	14900	14900	0
398	20230623	141600	10437570	14900	14900	14900	14900	0
399	20230623	141500	10437570	14900	14900	14900	14900	0
400	20230623	141400	10437570	14900	14900	14900	14900	0
401	20230623	141300	10437570	14900	14900	14900	14900	50
402	20230623	141200	9692570	14900	14900	14900	14900	0
403	20230623	141100	9692570	14900	14900	14900	14900	0
404	20230623	141000	9692570	14900	14900	14900	14900	0
405	20230623	140900	9692570	14900	14900	14900	14900	0
406	20230623	140800	9692570	14900	14900	14900	14900	0
407	20230623	140700	9692570	14900	14900	14900	14900	0
408	20230623	140600	9692570	14900	14900	14900	14900	0
409	20230623	140500	9692570	14900	14900	14900	14900	0
410	20230623	140400	9692570	14900	14900	14900	14900	0
411	20230623	140300	9692570	14900	14900	14900	14900	0
412	20230623	140200	9692570	14900	14900	14900	14900	0
413	20230623	140100	9692570	14900	14900	14900	14900	0
414	20230623	140000	9692570	14900	14900	14900	14900	0
415	20230623	135900	9692570	14900	14900	14900	14900	0
416	20230623	135800	9692570	14900	14900	14900	14900	0
417	20230623	135700	9692570	14900	14900	14900	14900	0
418	20230623	135600	9692570	14900	14900	14900	14900	0
419	20230623	135500	9692570	14900	14900	14900	14900	0
420	20230623	135400	9692570	14900	14900	14900	14900	0
421	20230623	135300	9692570	14900	14900	14900	14900	0
422	20230623	135200	9692570	14900	14900	14900	14900	0
423	20230623	135100	9692570	14900	14900	14900	14900	0
424	20230623	135000	9692570	14900	14900	14900	14900	0
425	20230623	134900	9692570	14900	14900	14900	14900	0
426	20230623	134800	9692570	14900	14900	14900	14900	250
427	20230623	134700	5967570	15090	15090	15090	15090	0
428	20230623	134600	5967570	15090	15090	15090	15090	0
429	20230623	134500	5967570	15090	15090	15090	15090	0
430	20230623	134400	5967570	15090	15090	15090	15090	0
431	20230623	134300	5967570	15090	15090	15090	15090	0
432	20230623	134200	5967570	15090	15090	15090	15090	0
433	20230623	134100	5967570	15090	15090	15090	15090	0
434	20230623	134000	5967570	15090	15090	15090	15090	0
435	20230623	133900	5967570	15090	15090	15090	15090	0
436	20230623	133800	5967570	15090	15090	15090	15090	0
437	20230623	133700	5967570	15090	15090	15090	15090	0
438	20230623	133600	5967570	15090	15090	15090	15090	0
439	20230623	133500	5967570	15090	15090	15090	15090	0
440	20230623	133400	5967570	15090	15090	15090	15090	0
441	20230623	133300	5967570	15090	15090	15090	15090	0
442	20230623	133200	5967570	15090	15090	15090	15090	0
443	20230623	133100	5967570	15090	15090	15090	15090	0
444	20230623	133000	5967570	15090	15090	15090	15090	0
445	20230623	132900	5967570	15090	15090	15090	15090	0
446	20230623	132800	5967570	15090	15090	15090	15090	0
447	20230623	132700	5967570	15090	15090	15090	15090	0
448	20230623	132600	5967570	15090	15090	15090	15090	0
449	20230623	132500	5967570	15090	15090	15090	15090	0
450	20230623	132400	5967570	15090	15090	15090	15090	0
451	20230623	132300	5967570	15090	15090	15090	15090	0
452	20230623	132200	5967570	15090	15090	15090	15090	1
453	20230623	132100	5952480	14850	14850	14850	14850	0
454	20230623	132000	5952480	14850	14850	14850	14850	0
455	20230623	131900	5952480	14850	14850	14850	14850	0
456	20230623	131800	5952480	14850	14850	14850	14850	0
457	20230623	131700	5952480	14850	14850	14850	14850	0
458	20230623	131600	5952480	14850	14850	14850	14850	0
459	20230623	131500	5952480	14850	14850	14850	14850	0
460	20230623	131400	5952480	14850	14850	14850	14850	0
461	20230623	131300	5952480	14850	14850	14850	14850	100
462	20230623	131200	4467480	15090	15090	15090	15090	0
463	20230623	131100	4467480	15090	15090	15090	15090	0
464	20230623	131000	4467480	15090	15090	15090	15090	0
465	20230623	130900	4467480	15090	15090	15090	15090	0
466	20230623	130800	4467480	15090	15090	15090	15090	0
467	20230623	130700	4467480	15090	15090	15090	15090	0
468	20230623	130600	4467480	15090	15090	15090	15090	0
469	20230623	130500	4467480	15090	15090	15090	15090	0
470	20230623	130400	4467480	15090	15090	15090	15090	0
471	20230623	130300	4467480	15090	15090	15090	15090	0
472	20230623	130200	4467480	15090	15090	15090	15090	0
473	20230623	130100	4467480	15090	15090	15090	15090	0
474	20230623	130000	4467480	15090	15090	15090	15090	0
475	20230623	125900	4467480	15090	15090	15090	15090	0
476	20230623	125800	4467480	15090	15090	15090	15090	0
477	20230623	125700	4467480	15090	15090	15090	15090	0
478	20230623	125600	4467480	15090	15090	15090	15090	0
479	20230623	125500	4467480	15090	15090	15090	15090	0
480	20230623	125400	4467480	15090	15090	15090	15090	0
481	20230623	125300	4467480	15090	15090	15090	15090	0
482	20230623	125200	4467480	15090	15090	15090	15090	0
483	20230623	125100	4467480	15090	15090	15090	15090	0
484	20230623	125000	4467480	15090	15090	15090	15090	0
485	20230623	124900	4467480	15090	15090	15090	15090	0
486	20230623	124800	4467480	15090	15090	15090	15090	0
487	20230623	124700	4467480	15090	15090	15090	15090	0
488	20230623	124600	4467480	15090	15090	15090	15090	0
489	20230623	124500	4467480	15090	15090	15090	15090	0
490	20230623	124400	4467480	15090	15090	15090	15090	0
491	20230623	124300	4467480	15090	15090	15090	15090	0
492	20230623	124200	4467480	15090	15090	15090	15090	0
493	20230623	124100	4467480	15090	15090	15090	15090	0
494	20230623	124000	4467480	15090	15090	15090	15090	0
495	20230623	123900	4467480	15090	15090	15090	15090	0
496	20230623	123800	4467480	15090	15090	15090	15090	0
497	20230623	123700	4467480	15090	15090	15090	15090	0
498	20230623	123600	4467480	15090	15090	15090	15090	0
499	20230623	123500	4467480	15090	15090	15090	15090	0
500	20230623	123400	4467480	15090	15090	15090	15090	0
501	20230623	123300	4467480	15090	15090	15090	15090	0
502	20230623	123200	4467480	15090	15090	15090	15090	0
503	20230623	123100	4467480	15090	15090	15090	15090	0
504	20230623	123000	4467480	15090	15090	15090	15090	0
505	20230623	122900	4467480	15090	15090	15090	15090	0
506	20230623	122800	4467480	15090	15090	15090	15090	0
507	20230623	122700	4467480	15090	15090	15090	15090	0
508	20230623	122600	4467480	15090	15090	15090	15090	0
509	20230623	122500	4467480	15090	15090	15090	15090	0
510	20230623	122400	4467480	15090	15090	15090	15090	0
511	20230623	122300	4467480	15090	15090	15090	15090	0
512	20230623	122200	4467480	15090	15090	15090	15090	0
513	20230623	122100	4467480	15090	15090	15090	15090	0
514	20230623	122000	4467480	15090	15090	15090	15090	0
515	20230623	121900	4467480	15090	15090	15090	15090	0
516	20230623	121800	4467480	15090	15090	15090	15090	0
517	20230623	121700	4467480	15090	15090	15090	15090	0
518	20230623	121600	4467480	15090	15090	15090	15090	0
519	20230623	121500	4467480	15090	15090	15090	15090	0
520	20230623	121400	4467480	15090	15090	15090	15090	0
521	20230623	121300	4467480	15090	15090	15090	15090	0
522	20230623	121200	4467480	15090	15090	15090	15090	0
523	20230623	121100	4467480	15090	15090	15090	15090	0
524	20230623	121000	4467480	15090	15090	15090	15090	0
525	20230623	120900	4467480	15090	15090	15090	15090	0
526	20230623	120800	4467480	15090	15090	15090	15090	0
527	20230623	120700	4467480	15090	15090	15090	15090	0
528	20230623	120600	4467480	15090	15090	15090	15090	0
529	20230623	120500	4467480	15090	15090	15090	15090	0
530	20230623	120400	4467480	15090	15090	15090	15090	0
531	20230623	120300	4467480	15090	15090	15090	15090	0
532	20230623	120200	4467480	15090	15090	15090	15090	0
533	20230623	120100	4467480	15090	15090	15090	15090	0
534	20230623	120000	4467480	15090	15090	15090	15090	0
535	20230623	115900	4467480	15090	15090	15090	15090	0
536	20230623	115800	4467480	15090	15090	15090	15090	0
537	20230623	115700	4467480	15090	15090	15090	15090	0
538	20230623	115600	4467480	15090	15090	15090	15090	0
539	20230623	115500	4467480	15090	15090	15090	15090	0
540	20230623	115400	4467480	15090	15090	15090	15090	0
541	20230623	115300	4467480	15090	15090	15090	15090	0
542	20230623	115200	4467480	15090	15090	15090	15090	0
543	20230623	115100	4467480	15090	15090	15090	15090	0
544	20230623	115000	4467480	15090	15090	15090	15090	0
545	20230623	114900	4467480	15090	15090	15090	15090	0
546	20230623	114800	4467480	15090	15090	15090	15090	0
547	20230623	114700	4467480	15090	15090	15090	15090	0
548	20230623	114600	4467480	15090	15090	15090	15090	0
549	20230623	114500	4467480	15090	15090	15090	15090	0
550	20230623	114400	4467480	15090	15090	15090	15090	0
551	20230623	114300	4467480	15090	15090	15090	15090	0
552	20230623	114200	4467480	15090	15090	15090	15090	10
553	20230623	114100	4316580	14900	14900	14900	14900	0
554	20230623	114000	4316580	14900	14900	14900	14900	0
555	20230623	113900	4316580	14900	14900	14900	14900	0
556	20230623	113800	4316580	14900	14900	14900	14900	0
557	20230623	113700	4316580	14900	14900	14900	14900	0
558	20230623	113600	4316580	14900	14900	14900	14900	0
559	20230623	113500	4316580	14900	14900	14900	14900	0
560	20230623	113400	4316580	14900	14900	14900	14900	0
561	20230623	113300	4316580	14900	14900	14900	14900	0
562	20230623	113200	4316580	14900	14900	14900	14900	0
563	20230623	113100	4316580	14900	14900	14900	14900	0
564	20230623	113000	4316580	14900	14900	14900	14900	0
565	20230623	112900	4316580	14900	14900	14900	14900	0
566	20230623	112800	4316580	14900	14900	14900	14900	0
567	20230623	112700	4316580	14900	14900	14900	14900	0
568	20230623	112600	4316580	14900	14900	14900	14900	97
569	20230623	112500	2871280	14900	14900	14900	14900	0
570	20230623	112400	2871280	14900	14900	14900	14900	0
571	20230623	112300	2871280	14900	14900	14900	14900	0
572	20230623	112200	2871280	14900	14900	14900	14900	0
573	20230623	112100	2871280	14900	14900	14900	14900	0
574	20230623	112000	2871280	14900	14900	14900	14900	0
575	20230623	111900	2871280	14900	14900	14900	14900	0
576	20230623	111800	2871280	14900	14900	14900	14900	0
577	20230623	111700	2871280	14900	14900	14900	14900	0
578	20230623	111600	2871280	14900	14900	14900	14900	0
579	20230623	111500	2871280	14900	14900	14900	14900	0
580	20230623	111400	2871280	14900	14900	14900	14900	0
581	20230623	111300	2871280	14900	14900	14900	14900	0
582	20230623	111200	2871280	14900	14900	14900	14900	0
583	20230623	111100	2871280	14900	14900	14900	14900	0
584	20230623	111000	2871280	14900	14900	14900	14900	0
585	20230623	110900	2871280	14900	14900	14900	14900	0
586	20230623	110800	2871280	14900	14900	14900	14900	0
587	20230623	110700	2871280	14900	14900	14900	14900	0
588	20230623	110600	2871280	14900	14900	14900	14900	0
589	20230623	110500	2871280	14900	14900	14900	14900	0
590	20230623	110400	2871280	14900	14900	14900	14900	0
591	20230623	110300	2871280	14900	14900	14900	14900	0
592	20230623	110200	2871280	14900	14900	14900	14900	0
593	20230623	110100	2871280	14900	14900	14900	14900	0
594	20230623	110000	2871280	14900	14900	14900	14900	0
595	20230623	105900	2871280	14900	14900	14900	14900	0
596	20230623	105800	2871280	14900	14900	14900	14900	0
597	20230623	105700	2871280	14900	14900	14900	14900	0
598	20230623	105600	2871280	14900	14900	14900	14900	0
599	20230623	105500	2871280	14900	14900	14900	14900	0
600	20230623	105400	2871280	14900	14900	14900	14900	0
601	20230623	105300	2871280	14900	14900	14900	14900	0
602	20230623	105200	2871280	14900	14900	14900	14900	0
603	20230623	105100	2871280	14900	14900	14900	14900	0
604	20230623	105000	2871280	14900	14900	14900	14900	0
605	20230623	104900	2871280	14900	14900	14900	14900	0
606	20230623	104800	2871280	14900	14900	14900	14900	0
607	20230623	104700	2871280	14900	14900	14900	14900	0
608	20230623	104600	2871280	14900	14900	14900	14900	0
609	20230623	104500	2871280	14900	14900	14900	14900	0
610	20230623	104400	2871280	14900	14900	14900	14900	0
611	20230623	104300	2871280	14900	14900	14900	14900	0
612	20230623	104200	2871280	14900	14900	14900	14900	0
613	20230623	104100	2871280	14900	14900	14900	14900	0
614	20230623	104000	2871280	14900	14900	14900	14900	0
615	20230623	103900	2871280	14900	14900	14900	14900	0
616	20230623	103800	2871280	14900	14900	14900	14900	0
617	20230623	103700	2871280	14900	14900	14900	14900	0
618	20230623	103600	2871280	14900	14900	14900	14900	0
619	20230623	103500	2871280	14900	14900	14900	14900	0
620	20230623	103400	2871280	14900	14900	14900	14900	0
621	20230623	103300	2871280	14900	14900	14900	14900	0
622	20230623	103200	2871280	14900	14900	14900	14900	40
623	20230623	103100	2275280	14900	14900	14900	14900	0
624	20230623	103000	2275280	14900	14900	14900	14900	0
625	20230623	102900	2275280	14900	14900	14900	14900	0
626	20230623	102800	2275280	14900	14900	14900	14900	0
627	20230623	102700	2275280	14900	14900	14900	14900	0
628	20230623	102600	2275280	14900	14900	14900	14900	80
629	20230623	102500	1083280	14900	14900	14900	14900	0
630	20230623	102400	1083280	14900	14900	14900	14900	20
631	20230623	102300	785280	15090	15090	15090	15090	0
632	20230623	102200	785280	15090	15090	15090	15090	0
633	20230623	102100	785280	15090	15090	15090	15090	0
634	20230623	102000	785280	15090	15090	15090	15090	0
635	20230623	101900	785280	15090	15090	15090	15090	0
636	20230623	101800	785280	15090	15090	15090	15090	0
637	20230623	101700	785280	15090	15090	15090	15090	0
638	20230623	101600	785280	15090	15090	15090	15090	0
639	20230623	101500	785280	15090	15090	15090	15090	0
640	20230623	101400	785280	15090	15090	15090	15090	0
641	20230623	101300	785280	15090	15090	15090	15090	0
642	20230623	101200	785280	15090	15090	15090	15090	0
643	20230623	101100	785280	15090	15090	15090	15090	0
644	20230623	101000	785280	15090	15090	15090	15090	0
645	20230623	100900	785280	15090	15090	15090	15090	0
646	20230623	100800	785280	15090	15090	15090	15090	0
647	20230623	100700	785280	15090	15090	15090	15090	0
648	20230623	100600	785280	15090	15090	15090	15090	0
649	20230623	100500	785280	15090	15090	15090	15090	20
650	20230623	100400	483480	15100	15100	15100	15100	0
651	20230623	100300	483480	15100	15100	15100	15100	0
652	20230623	100200	483480	15100	15100	15100	15100	0
653	20230623	100100	483480	15100	15100	15100	15100	0
654	20230623	100000	483480	15100	15100	15100	15100	0
655	20230623	095900	483480	15100	15100	15100	15100	0
656	20230623	095800	483480	15100	15100	15100	15100	0
657	20230623	095700	483480	15100	15100	15100	15100	0
658	20230623	095600	483480	15100	15100	15100	15100	0
659	20230623	095500	483480	15100	15100	15100	15100	0
660	20230623	095400	483480	15100	15100	15100	15100	0
661	20230623	095300	483480	15100	15100	15100	15100	0
662	20230623	095200	483480	15100	15100	15100	15100	0
663	20230623	095100	483480	15100	15100	15100	15100	0
664	20230623	095000	483480	15100	15100	15100	15100	0
665	20230623	094900	483480	15100	15100	15100	15100	0
666	20230623	094800	483480	15100	15100	15100	15100	0
667	20230623	094700	483480	15100	15100	15100	15100	0
668	20230623	094600	483480	15100	15100	15100	15100	0
669	20230623	094500	483480	15100	15100	15100	15100	0
670	20230623	094400	483480	15100	15100	15100	15100	0
671	20230623	094300	483480	15100	15100	15100	15100	0
672	20230623	094200	483480	15100	15100	15100	15100	0
673	20230623	094100	483480	15100	15100	15100	15100	0
674	20230623	094000	483480	15100	15100	15100	15100	0
675	20230623	093900	483480	15100	15100	15100	15100	0
676	20230623	093800	483480	15100	15100	15100	15100	0
677	20230623	093700	483480	15100	15100	15100	15100	0
678	20230623	093600	483480	15100	15100	15100	15100	0
679	20230623	093500	483480	15100	15100	15100	15100	0
680	20230623	093400	483480	15100	15100	15100	15100	0
681	20230623	093300	483480	15100	15100	15100	15100	0
682	20230623	093200	483480	15100	15100	15100	15100	0
683	20230623	093100	483480	15100	15100	15100	15100	0
684	20230623	093000	483480	15100	15100	15100	15100	30
685	20230623	092900	30480	15240	15240	15240	15240	1
686	20230623	092800	15240	15240	15240	15240	15240	0
687	20230623	092700	15240	15240	15240	15240	15240	0
688	20230623	092600	15240	15240	15240	15240	15240	0
689	20230623	092500	15240	15240	15240	15240	15240	0
690	20230623	092400	15240	15240	15240	15240	15240	1
691	20230623	092300	0	14890	14890	14890	14890	0
692	20230623	092200	0	14890	14890	14890	14890	0
693	20230623	092100	0	14890	14890	14890	14890	0
694	20230623	092000	0	14890	14890	14890	14890	0
695	20230623	091900	0	14890	14890	14890	14890	0
696	20230623	091800	0	14890	14890	14890	14890	0
697	20230623	091700	0	14890	14890	14890	14890	0
698	20230623	091600	0	14890	14890	14890	14890	0
699	20230623	091500	0	14890	14890	14890	14890	0
700	20230623	091400	0	14890	14890	14890	14890	0
701	20230623	091300	0	14890	14890	14890	14890	0
702	20230623	091200	0	14890	14890	14890	14890	0
703	20230623	091100	0	14890	14890	14890	14890	0
704	20230623	091000	0	14890	14890	14890	14890	0
705	20230623	090900	0	14890	14890	14890	14890	0
706	20230623	090800	0	14890	14890	14890	14890	0
707	20230623	090700	0	14890	14890	14890	14890	0
708	20230623	090600	0	14890	14890	14890	14890	0
709	20230623	090500	0	14890	14890	14890	14890	0
710	20230623	090400	0	14890	14890	14890	14890	0
711	20230623	090300	0	14890	14890	14890	14890	0
712	20230623	090200	0	14890	14890	14890	14890	0
713	20230623	090100	0	14890	14890	14890	14890	0
714	20230623	090000	0	14890	14890	14890	14890	0