KissMeData/084670/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192700	15109600	15960	15960	15960	15960	7
3	20230607	192600	15109600	15960	15960	15960	15960	0
4	20230607	192500	15109600	15960	15960	15960	15960	0
5	20230607	192400	15109600	15960	15960	15960	15960	0
6	20230607	192300	15109600	15960	15960	15960	15960	0
7	20230607	192200	15109600	15960	15960	15960	15960	0
8	20230607	192100	15109600	15960	15960	15960	15960	0
9	20230607	192000	15109600	15960	15960	15960	15960	0
10	20230607	191900	15109600	15960	15960	15960	15960	0
11	20230607	191800	15109600	15960	15960	15960	15960	0
12	20230607	191700	15109600	15960	15960	15960	15960	0
13	20230607	191600	15109600	15960	15960	15960	15960	0
14	20230607	191500	15109600	15960	15960	15960	15960	0
15	20230607	191400	15109600	15960	15960	15960	15960	0
16	20230607	191300	15109600	15960	15960	15960	15960	0
17	20230607	191200	15109600	15960	15960	15960	15960	0
18	20230607	191100	15109600	15960	15960	15960	15960	0
19	20230607	191000	15109600	15960	15960	15960	15960	0
20	20230607	190900	15109600	15960	15960	15960	15960	0
21	20230607	190800	15109600	15960	15960	15960	15960	0
22	20230607	190700	15109600	15960	15960	15960	15960	0
23	20230607	190600	15109600	15960	15960	15960	15960	0
24	20230607	190500	15109600	15960	15960	15960	15960	0
25	20230607	190400	15109600	15960	15960	15960	15960	0
26	20230607	190300	15109600	15960	15960	15960	15960	0
27	20230607	190200	15109600	15960	15960	15960	15960	0
28	20230607	190100	15109600	15960	15960	15960	15960	0
29	20230607	190000	15109600	15960	15960	15960	15960	0
30	20230607	185900	15109600	15960	15960	15960	15960	0
31	20230607	185800	15109600	15960	15960	15960	15960	0
32	20230607	185700	15109600	15960	15960	15960	15960	7
33	20230607	185600	15109600	15960	15960	15960	15960	0
34	20230607	185500	15109600	15960	15960	15960	15960	0
35	20230607	185400	15109600	15960	15960	15960	15960	0
36	20230607	185300	15109600	15960	15960	15960	15960	0
37	20230607	185200	15109600	15960	15960	15960	15960	0
38	20230607	185100	15109600	15960	15960	15960	15960	0
39	20230607	185000	15109600	15960	15960	15960	15960	0
40	20230607	184900	15109600	15960	15960	15960	15960	0
41	20230607	184800	15109600	15960	15960	15960	15960	0
42	20230607	184700	15109600	15960	15960	15960	15960	0
43	20230607	184600	15109600	15960	15960	15960	15960	0
44	20230607	184500	15109600	15960	15960	15960	15960	0
45	20230607	184400	15109600	15960	15960	15960	15960	0
46	20230607	184300	15109600	15960	15960	15960	15960	0
47	20230607	184200	15109600	15960	15960	15960	15960	0
48	20230607	184100	15109600	15960	15960	15960	15960	0
49	20230607	184000	15109600	15960	15960	15960	15960	0
50	20230607	183900	15109600	15960	15960	15960	15960	0
51	20230607	183800	15109600	15960	15960	15960	15960	0
52	20230607	183700	15109600	15960	15960	15960	15960	0
53	20230607	183600	15109600	15960	15960	15960	15960	0
54	20230607	183500	15109600	15960	15960	15960	15960	0
55	20230607	183400	15109600	15960	15960	15960	15960	0
56	20230607	183300	15109600	15960	15960	15960	15960	0
57	20230607	183200	15109600	15960	15960	15960	15960	0
58	20230607	183100	15109600	15960	15960	15960	15960	0
59	20230607	183000	15109600	15960	15960	15960	15960	0
60	20230607	182900	15109600	15960	15960	15960	15960	0
61	20230607	182800	15109600	15960	15960	15960	15960	0
62	20230607	182700	15109600	15960	15960	15960	15960	7
63	20230607	182600	15109600	15960	15960	15960	15960	0
64	20230607	182500	15109600	15960	15960	15960	15960	0
65	20230607	182400	15109600	15960	15960	15960	15960	0
66	20230607	182300	15109600	15960	15960	15960	15960	0
67	20230607	182200	15109600	15960	15960	15960	15960	0
68	20230607	182100	15109600	15960	15960	15960	15960	0
69	20230607	182000	15109600	15960	15960	15960	15960	0
70	20230607	181900	15109600	15960	15960	15960	15960	0
71	20230607	181800	15109600	15960	15960	15960	15960	0
72	20230607	181700	15109600	15960	15960	15960	15960	0
73	20230607	181600	15109600	15960	15960	15960	15960	0
74	20230607	181500	15109600	15960	15960	15960	15960	0
75	20230607	181400	15109600	15960	15960	15960	15960	0
76	20230607	181300	15109600	15960	15960	15960	15960	0
77	20230607	181200	15109600	15960	15960	15960	15960	0
78	20230607	181100	15109600	15960	15960	15960	15960	0
79	20230607	181000	15109600	15960	15960	15960	15960	0
80	20230607	180900	15109600	15960	15960	15960	15960	0
81	20230607	180800	15109600	15960	15960	15960	15960	0
82	20230607	180700	15109600	15960	15960	15960	15960	0
83	20230607	180600	15109600	15960	15960	15960	15960	0
84	20230607	180500	15109600	15960	15960	15960	15960	0
85	20230607	180400	15109600	15960	15960	15960	15960	0
86	20230607	180300	15109600	15960	15960	15960	15960	0
87	20230607	180200	15109600	15960	15960	15960	15960	0
88	20230607	180100	15109600	15960	15960	15960	15960	0
89	20230607	180000	15109600	15960	15960	15960	15960	0
90	20230607	175900	15109600	15960	15960	15960	15960	0
91	20230607	175800	15109600	15960	15960	15960	15960	0
92	20230607	175700	15109600	15960	15960	15960	15960	7
93	20230607	175600	15109600	15960	15960	15960	15960	0
94	20230607	175500	15109600	15960	15960	15960	15960	0
95	20230607	175400	15109600	15960	15960	15960	15960	0
96	20230607	175300	15109600	15960	15960	15960	15960	0
97	20230607	175200	15109600	15960	15960	15960	15960	0
98	20230607	175100	15109600	15960	15960	15960	15960	0
99	20230607	175000	15109600	15960	15960	15960	15960	0
100	20230607	174900	15109600	15960	15960	15960	15960	0
101	20230607	174800	15109600	15960	15960	15960	15960	0
102	20230607	174700	15109600	15960	15960	15960	15960	0
103	20230607	174600	15109600	15960	15960	15960	15960	0
104	20230607	174500	15109600	15960	15960	15960	15960	0
105	20230607	174400	15109600	15960	15960	15960	15960	0
106	20230607	174300	15109600	15960	15960	15960	15960	0
107	20230607	174200	15109600	15960	15960	15960	15960	0
108	20230607	174100	15109600	15960	15960	15960	15960	0
109	20230607	174000	15109600	15960	15960	15960	15960	0
110	20230607	173900	15109600	15960	15960	15960	15960	0
111	20230607	173800	15109600	15960	15960	15960	15960	0
112	20230607	173700	15109600	15960	15960	15960	15960	0
113	20230607	173600	15109600	15960	15960	15960	15960	0
114	20230607	173500	15109600	15960	15960	15960	15960	0
115	20230607	173400	15109600	15960	15960	15960	15960	0
116	20230607	173300	15109600	15960	15960	15960	15960	0
117	20230607	173200	15109600	15960	15960	15960	15960	0
118	20230607	173100	15109600	15960	15960	15960	15960	0
119	20230607	173000	15109600	15960	15960	15960	15960	0
120	20230607	172900	15109600	15960	15960	15960	15960	0
121	20230607	172800	15109600	15960	15960	15960	15960	0
122	20230607	172700	15109600	15960	15960	15960	15960	7
123	20230607	172600	15109600	15960	15960	15960	15960	0
124	20230607	172500	15109600	15960	15960	15960	15960	0
125	20230607	172400	15109600	15960	15960	15960	15960	0
126	20230607	172300	15109600	15960	15960	15960	15960	0
127	20230607	172200	15109600	15960	15960	15960	15960	0
128	20230607	172100	15109600	15960	15960	15960	15960	0
129	20230607	172000	15109600	15960	15960	15960	15960	0
130	20230607	171900	15109600	15960	15960	15960	15960	0
131	20230607	171800	15109600	15960	15960	15960	15960	0
132	20230607	171700	15109600	15960	15960	15960	15960	0
133	20230607	171600	15109600	15960	15960	15960	15960	0
134	20230607	171500	15109600	15960	15960	15960	15960	0
135	20230607	171400	15109600	15960	15960	15960	15960	0
136	20230607	171300	15109600	15960	15960	15960	15960	0
137	20230607	171200	15109600	15960	15960	15960	15960	0
138	20230607	171100	15109600	15960	15960	15960	15960	0
139	20230607	171000	15109600	15960	15960	15960	15960	0
140	20230607	170900	15109600	15960	15960	15960	15960	0
141	20230607	170800	15109600	15960	15960	15960	15960	0
142	20230607	170700	15109600	15960	15960	15960	15960	0
143	20230607	170600	15109600	15960	15960	15960	15960	0
144	20230607	170500	15109600	15960	15960	15960	15960	0
145	20230607	170400	15109600	15960	15960	15960	15960	0
146	20230607	170300	15109600	15960	15960	15960	15960	0
147	20230607	170200	15109600	15960	15960	15960	15960	0
148	20230607	170100	15109600	15960	15960	15960	15960	0
149	20230607	170000	15109600	15960	15960	15960	15960	0
150	20230607	165900	15109600	15960	15960	15960	15960	0
151	20230607	165800	15109600	15960	15960	15960	15960	0
152	20230607	165700	15109600	15960	15960	15960	15960	7
153	20230607	165600	15109600	15960	15960	15960	15960	0
154	20230607	165500	15109600	15960	15960	15960	15960	0
155	20230607	165400	15109600	15960	15960	15960	15960	0
156	20230607	165300	15109600	15960	15960	15960	15960	0
157	20230607	165200	15109600	15960	15960	15960	15960	0
158	20230607	165100	15109600	15960	15960	15960	15960	0
159	20230607	165000	15109600	15960	15960	15960	15960	0
160	20230607	164900	15109600	15960	15960	15960	15960	0
161	20230607	164800	15109600	15960	15960	15960	15960	0
162	20230607	164700	15109600	15960	15960	15960	15960	0
163	20230607	164600	15109600	15960	15960	15960	15960	0
164	20230607	164500	15109600	15960	15960	15960	15960	0
165	20230607	164400	15109600	15960	15960	15960	15960	0
166	20230607	164300	15109600	15960	15960	15960	15960	0
167	20230607	164200	15109600	15960	15960	15960	15960	0
168	20230607	164100	15109600	15960	15960	15960	15960	0
169	20230607	164000	15109600	15960	15960	15960	15960	0
170	20230607	163900	15109600	15960	15960	15960	15960	0
171	20230607	163800	15109600	15960	15960	15960	15960	0
172	20230607	163700	15109600	15960	15960	15960	15960	0
173	20230607	163600	15109600	15960	15960	15960	15960	0
174	20230607	163500	15109600	15960	15960	15960	15960	0
175	20230607	163400	15109600	15960	15960	15960	15960	0
176	20230607	163300	15109600	15960	15960	15960	15960	0
177	20230607	163200	15109600	15960	15960	15960	15960	0
178	20230607	163100	15109600	15960	15960	15960	15960	0
179	20230607	163000	15109600	15960	15960	15960	15960	0
180	20230607	162900	15109600	15960	15960	15960	15960	0
181	20230607	162800	15109600	15960	15960	15960	15960	0
182	20230607	162700	15109600	15960	15960	15960	15960	7
183	20230607	162600	15109600	15960	15960	15960	15960	0
184	20230607	162500	15109600	15960	15960	15960	15960	0
185	20230607	162400	15109600	15960	15960	15960	15960	0
186	20230607	162300	15109600	15960	15960	15960	15960	0
187	20230607	162200	15109600	15960	15960	15960	15960	0
188	20230607	162100	15109600	15960	15960	15960	15960	0
189	20230607	162000	15109600	15960	15960	15960	15960	0
190	20230607	161900	15109600	15960	15960	15960	15960	0
191	20230607	161800	15109600	15960	15960	15960	15960	0
192	20230607	161700	15109600	15960	15960	15960	15960	0
193	20230607	161600	15109600	15960	15960	15960	15960	0
194	20230607	161500	15109600	15960	15960	15960	15960	0
195	20230607	161400	15109600	15960	15960	15960	15960	0
196	20230607	161300	15109600	15960	15960	15960	15960	0
197	20230607	161200	15109600	15960	15960	15960	15960	0
198	20230607	161100	15109600	15960	15960	15960	15960	0
199	20230607	161000	15109600	15960	15960	15960	15960	0
200	20230607	160900	15109600	15960	15960	15960	15960	0
201	20230607	160800	15109600	15960	15960	15960	15960	0
202	20230607	160700	15109600	15960	15960	15960	15960	0
203	20230607	160600	15109600	15960	15960	15960	15960	0
204	20230607	160500	15109600	15960	15960	15960	15960	0
205	20230607	160400	15109600	15960	15960	15960	15960	0
206	20230607	160300	15109600	15960	15960	15960	15960	0
207	20230607	160200	15109600	15960	15960	15960	15960	0
208	20230607	160100	15109600	15960	15960	15960	15960	0
209	20230607	160000	15109600	15960	15960	15960	15960	0
210	20230607	155900	15109600	15960	15960	15960	15960	0
211	20230607	155800	15109600	15960	15960	15960	15960	0
212	20230607	155700	15109600	15960	15960	15960	15960	7
213	20230607	155600	15109600	15960	15960	15960	15960	0
214	20230607	155500	15109600	15960	15960	15960	15960	0
215	20230607	155400	15109600	15960	15960	15960	15960	0
216	20230607	155300	15109600	15960	15960	15960	15960	0
217	20230607	155200	15109600	15960	15960	15960	15960	0
218	20230607	155100	15109600	15960	15960	15960	15960	0
219	20230607	155000	15109600	15960	15960	15960	15960	0
220	20230607	154900	15109600	15960	15960	15960	15960	0
221	20230607	154800	15109600	15960	15960	15960	15960	0
222	20230607	154700	15109600	15960	15960	15960	15960	0
223	20230607	154600	15109600	15960	15960	15960	15960	0
224	20230607	154500	15109600	15960	15960	15960	15960	0
225	20230607	154400	15109600	15960	15960	15960	15960	0
226	20230607	154300	15109600	15960	15960	15960	15960	0
227	20230607	154200	15109600	15960	15960	15960	15960	0
228	20230607	154100	15109600	15960	15960	15960	15960	0
229	20230607	154000	15109600	15960	15960	15960	15960	0
230	20230607	153900	15109600	15960	15960	15960	15960	0
231	20230607	153800	15109600	15960	15960	15960	15960	0
232	20230607	153700	15109600	15960	15960	15960	15960	0
233	20230607	153600	15109600	15960	15960	15960	15960	0
234	20230607	153500	15109600	15960	15960	15960	15960	0
235	20230607	153400	15109600	15960	15960	15960	15960	0
236	20230607	153300	15109600	15960	15960	15960	15960	0
237	20230607	153200	15109600	15960	15960	15960	15960	0
238	20230607	153100	15109600	15960	15960	15960	15960	0
239	20230607	153000	15109600	15960	15960	15960	15960	7
240	20230607	152900	14997880	16060	16060	16060	16060	0
241	20230607	152800	14997880	16060	16060	16060	16060	0
242	20230607	152700	14997880	16060	16060	16060	16060	0
243	20230607	152600	14997880	16060	16060	16060	16060	0
244	20230607	152500	14997880	16060	16060	16060	16060	0
245	20230607	152400	14997880	16060	16060	16060	16060	0
246	20230607	152300	14997880	16060	16060	16060	16060	0
247	20230607	152200	14997880	16060	16060	16060	16060	0
248	20230607	152100	14997880	16060	16060	16060	16060	0
249	20230607	152000	14997880	16060	16060	16060	16060	0
250	20230607	151900	14997880	16060	16060	16060	16060	0
251	20230607	151800	14997880	16060	16060	16060	16060	0
252	20230607	151700	14997880	16060	16060	16060	16060	0
253	20230607	151600	14997880	16060	16060	16060	16060	0
254	20230607	151500	14997880	16060	16060	16060	16060	0
255	20230607	151400	14997880	16060	16060	16060	16060	0
256	20230607	151300	14997880	16060	16060	16060	16060	0
257	20230607	151200	14997880	16060	16040	16060	16040	11
258	20230607	151100	14821300	16010	16010	16010	16010	2
259	20230607	151000	14789280	16020	16020	16020	16020	0
260	20230607	150900	14789280	16020	16020	16020	16020	0
261	20230607	150800	14789280	16020	16020	16020	16020	1
262	20230607	150700	14773260	16060	16060	16060	16060	19
263	20230607	150600	14468120	16070	16070	16070	16070	0
264	20230607	150500	14468120	16070	16070	16070	16070	0
265	20230607	150400	14468120	16070	16070	16070	16070	0
266	20230607	150300	14468120	16070	16070	16070	16070	1
267	20230607	150200	14452050	16060	16060	16060	16060	1
268	20230607	150100	14435990	16070	16020	16070	16020	36
269	20230607	150000	13859050	16020	16020	16020	16020	0
270	20230607	145900	13859050	16020	16020	16020	16020	0
271	20230607	145800	13859050	16020	16020	16020	16020	0
272	20230607	145700	13859050	16020	16020	16020	16020	0
273	20230607	145600	13859050	16020	16020	16020	16020	0
274	20230607	145500	13859050	16020	16020	16020	16020	0
275	20230607	145400	13859050	16020	16020	16020	16020	0
276	20230607	145300	13859050	16020	16020	16020	16020	0
277	20230607	145200	13859050	16020	16020	16020	16020	0
278	20230607	145100	13859050	16020	16020	16020	16020	0
279	20230607	145000	13859050	16020	16020	16020	16020	0
280	20230607	144900	13859050	16020	16020	16020	16020	0
281	20230607	144800	13859050	16020	16020	16020	16020	1
282	20230607	144700	13843030	16020	16020	16020	16020	0
283	20230607	144600	13843030	16020	16020	16020	16020	0
284	20230607	144500	13843030	16020	16020	16020	16020	0
285	20230607	144400	13843030	16020	16020	16020	16020	0
286	20230607	144300	13843030	16020	16020	16020	16020	0
287	20230607	144200	13843030	16020	16020	16020	16020	2
288	20230607	144100	13810990	16000	16000	16000	16000	25
289	20230607	144000	13410990	15990	15990	15990	15990	0
290	20230607	143900	13410990	15990	15990	15990	15990	0
291	20230607	143800	13410990	15990	15990	15990	15990	135
292	20230607	143700	11252340	15990	15990	15990	15990	0
293	20230607	143600	11252340	15990	15990	15990	15990	0
294	20230607	143500	11252340	15990	15990	15990	15990	0
295	20230607	143400	11252340	15990	15990	15990	15990	0
296	20230607	143300	11252340	15990	15990	15990	15990	2
297	20230607	143200	11220360	15990	15990	15990	15990	0
298	20230607	143100	11220360	15990	15990	15990	15990	0
299	20230607	143000	11220360	15990	15990	15990	15990	0
300	20230607	142900	11220360	15990	15990	15990	15990	0
301	20230607	142800	11220360	15990	15990	15990	15990	0
302	20230607	142700	11220360	15990	15990	15990	15990	0
303	20230607	142600	11220360	15990	15990	15990	15990	0
304	20230607	142500	11220360	15990	15990	15990	15990	0
305	20230607	142400	11220360	15990	15990	15990	15990	0
306	20230607	142300	11220360	15990	15990	15990	15990	0
307	20230607	142200	11220360	15990	15990	15990	15990	0
308	20230607	142100	11220360	15990	15990	15990	15990	0
309	20230607	142000	11220360	15990	15990	15990	15990	0
310	20230607	141900	11220360	15990	15990	15990	15990	0
311	20230607	141800	11220360	15990	15990	15990	15990	0
312	20230607	141700	11220360	15990	15990	15990	15990	0
313	20230607	141600	11220360	15990	15990	15990	15990	0
314	20230607	141500	11220360	15990	15990	15990	15990	0
315	20230607	141400	11220360	15990	15990	15990	15990	0
316	20230607	141300	11220360	15990	15990	15990	15990	0
317	20230607	141200	11220360	15990	15990	15990	15990	0
318	20230607	141100	11220360	15990	15990	15990	15990	0
319	20230607	141000	11220360	15990	15990	15990	15990	0
320	20230607	140900	11220360	15990	15990	15990	15990	0
321	20230607	140800	11220360	15990	15990	15990	15990	0
322	20230607	140700	11220360	15990	15990	15990	15990	0
323	20230607	140600	11220360	15990	15990	15990	15990	0
324	20230607	140500	11220360	15990	15990	15990	15990	0
325	20230607	140400	11220360	15990	15990	15990	15990	0
326	20230607	140300	11220360	15990	15990	15990	15990	0
327	20230607	140200	11220360	15990	15990	15990	15990	0
328	20230607	140100	11220360	15990	15990	15990	15990	0
329	20230607	140000	11220360	15990	15990	15990	15990	0
330	20230607	135900	11220360	15990	15990	15990	15990	0
331	20230607	135800	11220360	15990	15990	15990	15990	0
332	20230607	135700	11220360	15990	15990	15990	15990	0
333	20230607	135600	11220360	15990	15990	15990	15990	0
334	20230607	135500	11220360	15990	15990	15990	15990	0
335	20230607	135400	11220360	15990	15990	15990	15990	0
336	20230607	135300	11220360	15990	15990	15990	15990	0
337	20230607	135200	11220360	15990	15990	15990	15990	0
338	20230607	135100	11220360	15990	15990	15990	15990	0
339	20230607	135000	11220360	15990	15990	15990	15990	0
340	20230607	134900	11220360	15990	15990	15990	15990	0
341	20230607	134800	11220360	15990	15990	15990	15990	0
342	20230607	134700	11220360	15990	15990	15990	15990	0
343	20230607	134600	11220360	15990	15990	15990	15990	0
344	20230607	134500	11220360	15990	15990	15990	15990	0
345	20230607	134400	11220360	15990	15990	15990	15990	0
346	20230607	134300	11220360	15990	15990	15990	15990	0
347	20230607	134200	11220360	15990	15990	15990	15990	0
348	20230607	134100	11220360	15990	15990	15990	15990	0
349	20230607	134000	11220360	15990	15990	15990	15990	0
350	20230607	133900	11220360	15990	15990	15990	15990	0
351	20230607	133800	11220360	15990	15990	15990	15990	0
352	20230607	133700	11220360	15990	15990	15990	15990	0
353	20230607	133600	11220360	15990	15990	15990	15990	0
354	20230607	133500	11220360	15990	15990	15990	15990	0
355	20230607	133400	11220360	15990	15990	15990	15990	0
356	20230607	133300	11220360	15990	15990	15990	15990	0
357	20230607	133200	11220360	15990	15990	15990	15990	0
358	20230607	133100	11220360	15990	15990	15990	15990	0
359	20230607	133000	11220360	15990	15990	15990	15990	0
360	20230607	132900	11220360	15990	15990	15990	15990	0
361	20230607	132800	11220360	15990	15990	15990	15990	0
362	20230607	132700	11220360	15990	15990	15990	15990	0
363	20230607	132600	11220360	15990	15990	15990	15990	0
364	20230607	132500	11220360	15990	15990	15990	15990	0
365	20230607	132400	11220360	15990	15990	15990	15990	0
366	20230607	132300	11220360	15990	15990	15990	15990	0
367	20230607	132200	11220360	15990	15990	15990	15990	0
368	20230607	132100	11220360	15990	15990	15990	15990	0
369	20230607	132000	11220360	15990	15990	15990	15990	0
370	20230607	131900	11220360	15990	15990	15990	15990	0
371	20230607	131800	11220360	15990	15990	15990	15990	0
372	20230607	131700	11220360	15990	15990	15990	15990	0
373	20230607	131600	11220360	15990	15990	15990	15990	0
374	20230607	131500	11220360	15990	15990	15990	15990	0
375	20230607	131400	11220360	15990	15990	15990	15990	0
376	20230607	131300	11220360	15990	15990	15990	15990	0
377	20230607	131200	11220360	15990	15990	15990	15990	0
378	20230607	131100	11220360	15990	15990	15990	15990	0
379	20230607	131000	11220360	15990	15990	15990	15990	0
380	20230607	130900	11220360	15990	15990	15990	15990	0
381	20230607	130800	11220360	15990	15990	15990	15990	0
382	20230607	130700	11220360	15990	15990	15990	15990	0
383	20230607	130600	11220360	15990	15990	15990	15990	0
384	20230607	130500	11220360	15990	15990	15990	15990	0
385	20230607	130400	11220360	15990	15990	15990	15990	0
386	20230607	130300	11220360	15990	15990	15990	15990	0
387	20230607	130200	11220360	15990	15990	15990	15990	0
388	20230607	130100	11220360	15990	15990	15990	15990	0
389	20230607	130000	11220360	15990	15990	15990	15990	0
390	20230607	125900	11220360	15990	15990	15990	15990	0
391	20230607	125800	11220360	15990	15990	15990	15990	0
392	20230607	125700	11220360	15990	15990	15990	15990	0
393	20230607	125600	11220360	15990	15990	15990	15990	0
394	20230607	125500	11220360	15990	15990	15990	15990	0
395	20230607	125400	11220360	15990	15990	15990	15990	0
396	20230607	125300	11220360	15990	15990	15990	15990	0
397	20230607	125200	11220360	15990	15990	15990	15990	0
398	20230607	125100	11220360	15990	15990	15990	15990	1
399	20230607	125000	11204370	15970	15970	15970	15970	0
400	20230607	124900	11204370	15970	15970	15970	15970	0
401	20230607	124800	11204370	15970	15970	15970	15970	0
402	20230607	124700	11204370	15970	15970	15970	15970	0
403	20230607	124600	11204370	15970	15980	15980	15970	2
404	20230607	124500	11172420	15980	15980	15980	15980	0
405	20230607	124400	11172420	15980	15980	15980	15980	0
406	20230607	124300	11172420	15980	15980	15980	15980	0
407	20230607	124200	11172420	15980	15980	15980	15980	0
408	20230607	124100	11172420	15980	15980	15980	15980	0
409	20230607	124000	11172420	15980	15980	15980	15980	0
410	20230607	123900	11172420	15980	15980	15980	15980	0
411	20230607	123800	11172420	15980	15980	15980	15980	0
412	20230607	123700	11172420	15980	15980	15980	15980	0
413	20230607	123600	11172420	15980	15980	15980	15980	0
414	20230607	123500	11172420	15980	15980	15980	15980	0
415	20230607	123400	11172420	15980	15980	15980	15980	0
416	20230607	123300	11172420	15980	15980	15980	15980	0
417	20230607	123200	11172420	15980	15980	15980	15980	0
418	20230607	123100	11172420	15980	15980	15980	15980	0
419	20230607	123000	11172420	15980	15980	15980	15980	0
420	20230607	122900	11172420	15980	15980	15980	15980	0
421	20230607	122800	11172420	15980	15980	15980	15980	1
422	20230607	122700	11156440	15980	15980	15980	15980	0
423	20230607	122600	11156440	15980	15980	15980	15980	0
424	20230607	122500	11156440	15980	15980	15980	15980	0
425	20230607	122400	11156440	15980	15980	15980	15980	0
426	20230607	122300	11156440	15980	15980	15980	15980	0
427	20230607	122200	11156440	15980	15980	15980	15980	0
428	20230607	122100	11156440	15980	15980	15980	15980	0
429	20230607	122000	11156440	15980	15980	15980	15980	0
430	20230607	121900	11156440	15980	15980	15980	15980	0
431	20230607	121800	11156440	15980	15980	15980	15980	0
432	20230607	121700	11156440	15980	15980	15980	15980	0
433	20230607	121600	11156440	15980	15980	15980	15980	0
434	20230607	121500	11156440	15980	15980	15980	15980	4
435	20230607	121400	11092520	15980	15980	15980	15980	0
436	20230607	121300	11092520	15980	15980	15980	15980	0
437	20230607	121200	11092520	15980	15980	15980	15980	1
438	20230607	121100	11076540	15980	15980	15980	15980	0
439	20230607	121000	11076540	15980	15980	15980	15980	0
440	20230607	120900	11076540	15980	15980	15980	15980	0
441	20230607	120800	11076540	15980	15980	15980	15980	0
442	20230607	120700	11076540	15980	15980	15980	15980	0
443	20230607	120600	11076540	15980	15980	15980	15980	0
444	20230607	120500	11076540	15980	15980	15980	15980	0
445	20230607	120400	11076540	15980	15980	15980	15980	0
446	20230607	120300	11076540	15980	15980	15980	15980	0
447	20230607	120200	11076540	15980	15980	15980	15980	0
448	20230607	120100	11076540	15980	15980	15980	15980	0
449	20230607	120000	11076540	15980	15980	15980	15980	150
450	20230607	115900	8679540	15980	15980	15980	15980	0
451	20230607	115800	8679540	15980	15980	15980	15980	6
452	20230607	115700	8583660	15980	15980	15980	15980	0
453	20230607	115600	8583660	15980	15980	15980	15980	0
454	20230607	115500	8583660	15980	15980	15980	15980	0
455	20230607	115400	8583660	15980	15980	15980	15980	0
456	20230607	115300	8583660	15980	15980	15980	15980	0
457	20230607	115200	8583660	15980	15980	15980	15980	0
458	20230607	115100	8583660	15980	15980	15980	15980	0
459	20230607	115000	8583660	15980	15980	15980	15980	0
460	20230607	114900	8583660	15980	15980	15980	15980	0
461	20230607	114800	8583660	15980	15980	15980	15980	0
462	20230607	114700	8583660	15980	15980	15980	15980	0
463	20230607	114600	8583660	15980	15980	15980	15980	0
464	20230607	114500	8583660	15980	15980	15980	15980	0
465	20230607	114400	8583660	15980	15980	15980	15980	0
466	20230607	114300	8583660	15980	15980	15980	15980	0
467	20230607	114200	8583660	15980	15980	15980	15980	0
468	20230607	114100	8583660	15980	15980	15980	15980	0
469	20230607	114000	8583660	15980	15980	15980	15980	0
470	20230607	113900	8583660	15980	15980	15980	15980	0
471	20230607	113800	8583660	15980	15980	15980	15980	0
472	20230607	113700	8583660	15980	15980	15980	15980	0
473	20230607	113600	8583660	15980	15980	15980	15980	0
474	20230607	113500	8583660	15980	15980	15980	15980	0
475	20230607	113400	8583660	15980	15980	15980	15980	0
476	20230607	113300	8583660	15980	15980	15980	15980	0
477	20230607	113200	8583660	15980	15980	15980	15980	0
478	20230607	113100	8583660	15980	15980	15980	15980	0
479	20230607	113000	8583660	15980	15980	15980	15980	5
480	20230607	112900	8503760	15980	15980	15980	15980	0
481	20230607	112800	8503760	15980	15980	15980	15980	0
482	20230607	112700	8503760	15980	15980	15980	15980	0
483	20230607	112600	8503760	15980	15980	15980	15980	0
484	20230607	112500	8503760	15980	15980	15980	15980	0
485	20230607	112400	8503760	15980	15980	15980	15980	0
486	20230607	112300	8503760	15980	15980	15980	15980	0
487	20230607	112200	8503760	15980	15980	15980	15980	0
488	20230607	112100	8503760	15980	15980	15980	15980	0
489	20230607	112000	8503760	15980	15980	15980	15980	0
490	20230607	111900	8503760	15980	15980	15980	15980	0
491	20230607	111800	8503760	15980	15980	15980	15980	0
492	20230607	111700	8503760	15980	15980	15980	15980	0
493	20230607	111600	8503760	15980	15980	15980	15980	0
494	20230607	111500	8503760	15980	15980	15980	15980	0
495	20230607	111400	8503760	15980	15980	15980	15980	0
496	20230607	111300	8503760	15980	15980	15980	15980	0
497	20230607	111200	8503760	15980	15980	15980	15980	0
498	20230607	111100	8503760	15980	15980	15980	15980	0
499	20230607	111000	8503760	15980	15980	15980	15980	0
500	20230607	110900	8503760	15980	15980	15980	15980	10
501	20230607	110800	8343960	15980	15980	15980	15980	0
502	20230607	110700	8343960	15980	15980	15980	15980	0
503	20230607	110600	8343960	15980	15980	15980	15980	0
504	20230607	110500	8343960	15980	15980	15980	15980	20
505	20230607	110400	8024360	15980	15980	15980	15980	56
506	20230607	110300	7129480	15980	15980	15980	15980	0
507	20230607	110200	7129480	15980	15980	15980	15980	0
508	20230607	110100	7129480	15980	15980	15980	15980	0
509	20230607	110000	7129480	15980	15980	15980	15980	0
510	20230607	105900	7129480	15980	15980	15980	15980	0
511	20230607	105800	7129480	15980	15980	15980	15980	0
512	20230607	105700	7129480	15980	15980	15980	15980	0
513	20230607	105600	7129480	15980	15980	15980	15980	0
514	20230607	105500	7129480	15980	15980	15980	15980	0
515	20230607	105400	7129480	15980	15980	15980	15980	0
516	20230607	105300	7129480	15980	15980	15980	15980	0
517	20230607	105200	7129480	15980	15980	15980	15980	0
518	20230607	105100	7129480	15980	15980	15980	15980	0
519	20230607	105000	7129480	15980	15980	15980	15980	0
520	20230607	104900	7129480	15980	15980	15980	15980	0
521	20230607	104800	7129480	15980	15980	15980	15980	0
522	20230607	104700	7129480	15980	15980	15980	15980	0
523	20230607	104600	7129480	15980	15980	15980	15980	0
524	20230607	104500	7129480	15980	15980	15980	15980	0
525	20230607	104400	7129480	15980	15980	15980	15980	0
526	20230607	104300	7129480	15980	15980	15980	15980	0
527	20230607	104200	7129480	15980	15980	15980	15980	0
528	20230607	104100	7129480	15980	15980	15980	15980	0
529	20230607	104000	7129480	15980	15980	15980	15980	0
530	20230607	103900	7129480	15980	15980	15980	15980	0
531	20230607	103800	7129480	15980	15980	15980	15980	0
532	20230607	103700	7129480	15980	15980	15980	15980	0
533	20230607	103600	7129480	15980	15980	15980	15980	0
534	20230607	103500	7129480	15980	15980	15980	15980	0
535	20230607	103400	7129480	15980	15980	15980	15980	0
536	20230607	103300	7129480	15980	15980	15980	15980	0
537	20230607	103200	7129480	15980	15980	15980	15980	0
538	20230607	103100	7129480	15980	15980	15980	15980	0
539	20230607	103000	7129480	15980	15980	15980	15980	17
540	20230607	102900	6857820	15980	15980	15980	15980	0
541	20230607	102800	6857820	15980	15980	15980	15980	0
542	20230607	102700	6857820	15980	15980	15980	15980	0
543	20230607	102600	6857820	15980	15980	15980	15980	0
544	20230607	102500	6857820	15980	15980	15980	15980	0
545	20230607	102400	6857820	15980	15980	15980	15980	0
546	20230607	102300	6857820	15980	15980	15980	15980	0
547	20230607	102200	6857820	15980	15980	15980	15980	0
548	20230607	102100	6857820	15980	15980	15980	15980	0
549	20230607	102000	6857820	15980	15980	15980	15980	0
550	20230607	101900	6857820	15980	15980	15980	15980	0
551	20230607	101800	6857820	15980	15980	15980	15980	0
552	20230607	101700	6857820	15980	15980	15980	15980	0
553	20230607	101600	6857820	15980	15980	15980	15980	0
554	20230607	101500	6857820	15980	15980	15980	15980	1
555	20230607	101400	6841840	15980	15980	15980	15980	0
556	20230607	101300	6841840	15980	15980	15980	15980	0
557	20230607	101200	6841840	15980	15980	15980	15980	0
558	20230607	101100	6841840	15980	15980	15980	15980	0
559	20230607	101000	6841840	15980	15980	15980	15980	0
560	20230607	100900	6841840	15980	15980	15980	15980	1
561	20230607	100800	6825860	15950	15950	15950	15950	0
562	20230607	100700	6825860	15950	15950	15950	15950	0
563	20230607	100600	6825860	15950	15950	15950	15950	0
564	20230607	100500	6825860	15950	15950	15950	15950	0
565	20230607	100400	6825860	15950	15960	15960	15950	3
566	20230607	100300	6777990	15970	15970	15970	15970	2
567	20230607	100200	6746050	15980	15980	15980	15980	39
568	20230607	100100	6122830	15980	15980	15980	15980	0
569	20230607	100000	6122830	15980	15980	15980	15980	0
570	20230607	095900	6122830	15980	15980	15980	15980	0
571	20230607	095800	6122830	15980	15980	15980	15980	0
572	20230607	095700	6122830	15980	15980	15980	15980	0
573	20230607	095600	6122830	15980	15980	15980	15980	0
574	20230607	095500	6122830	15980	15980	15980	15980	0
575	20230607	095400	6122830	15980	15980	15980	15980	0
576	20230607	095300	6122830	15980	15980	15980	15980	0
577	20230607	095200	6122830	15980	15980	15980	15980	0
578	20230607	095100	6122830	15980	15980	15980	15980	29
579	20230607	095000	5659410	15980	15980	15980	15980	1
580	20230607	094900	5643430	15980	15980	15980	15980	0
581	20230607	094800	5643430	15980	15980	15980	15980	1
582	20230607	094700	5627450	15970	15970	15970	15970	0
583	20230607	094600	5627450	15970	15970	15970	15970	0
584	20230607	094500	5627450	15970	15970	15970	15970	0
585	20230607	094400	5627450	15970	15970	15970	15970	0
586	20230607	094300	5627450	15970	15970	15970	15970	0
587	20230607	094200	5627450	15970	15970	15970	15970	3
588	20230607	094100	5579540	15920	15920	15920	15920	0
589	20230607	094000	5579540	15920	15970	15970	15920	132
590	20230607	093900	3477800	15920	15970	15970	15920	100
591	20230607	093800	1884330	15980	15980	15980	15980	1
592	20230607	093700	1868350	15980	15980	15980	15980	9
593	20230607	093600	1724530	15980	15980	15980	15980	0
594	20230607	093500	1724530	15980	15980	15980	15980	0
595	20230607	093400	1724530	15980	15980	15980	15980	18
596	20230607	093300	1436890	15980	15980	15980	15980	1
597	20230607	093200	1420910	15980	15980	15980	15980	1
598	20230607	093100	1404930	15980	15980	15980	15980	0
599	20230607	093000	1404930	15980	15980	15980	15980	0
600	20230607	092900	1404930	15980	15950	15980	15950	47
601	20230607	092800	655250	15940	15940	15940	15940	0
602	20230607	092700	655250	15940	15940	15940	15940	0
603	20230607	092600	655250	15940	15940	15940	15940	0
604	20230607	092500	655250	15940	15940	15940	15940	0
605	20230607	092400	655250	15940	15940	15940	15940	0
606	20230607	092300	655250	15940	15940	15940	15940	0
607	20230607	092200	655250	15940	15940	15940	15940	0
608	20230607	092100	655250	15940	15940	15940	15940	0
609	20230607	092000	655250	15940	15940	15940	15940	0
610	20230607	091900	655250	15940	15940	15940	15940	0
611	20230607	091800	655250	15940	15940	15940	15940	4
612	20230607	091700	591490	15930	15930	15930	15930	0
613	20230607	091600	591490	15930	15930	15930	15930	0
614	20230607	091500	591490	15930	15930	15930	15930	0
615	20230607	091400	591490	15930	15930	15930	15930	0
616	20230607	091300	591490	15930	15930	15930	15930	0
617	20230607	091200	591490	15930	15930	15930	15930	0
618	20230607	091100	591490	15930	15930	15930	15930	0
619	20230607	091000	591490	15930	15910	15930	15910	2
620	20230607	090900	559650	15990	15990	15990	15990	0
621	20230607	090800	559650	15990	15990	15990	15990	0
622	20230607	090700	559650	15990	15990	15990	15990	0
623	20230607	090600	559650	15990	15990	15990	15990	0
624	20230607	090500	559650	15990	15990	15990	15990	0
625	20230607	090400	559650	15990	15990	15990	15990	0
626	20230607	090300	559650	15990	15990	15990	15990	0
627	20230607	090200	559650	15990	15990	15990	15990	0
628	20230607	090100	559650	15990	15990	15990	15990	0
629	20230607	090000	559650	15990	15990	15990	15990	35