KissMeData/084670/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200100	23345820	15820	15820	15820	15820	44
3	20230612	200000	23345820	15820	15820	15820	15820	0
4	20230612	195900	23345820	15820	15820	15820	15820	0
5	20230612	195800	23345820	15820	15820	15820	15820	0
6	20230612	195700	23345820	15820	15820	15820	15820	0
7	20230612	195600	23345820	15820	15820	15820	15820	0
8	20230612	195500	23345820	15820	15820	15820	15820	0
9	20230612	195400	23345820	15820	15820	15820	15820	0
10	20230612	195300	23345820	15820	15820	15820	15820	0
11	20230612	195200	23345820	15820	15820	15820	15820	0
12	20230612	195100	23345820	15820	15820	15820	15820	0
13	20230612	195000	23345820	15820	15820	15820	15820	0
14	20230612	194900	23345820	15820	15820	15820	15820	0
15	20230612	194800	23345820	15820	15820	15820	15820	0
16	20230612	194700	23345820	15820	15820	15820	15820	0
17	20230612	194600	23345820	15820	15820	15820	15820	0
18	20230612	194500	23345820	15820	15820	15820	15820	0
19	20230612	194400	23345820	15820	15820	15820	15820	0
20	20230612	194300	23345820	15820	15820	15820	15820	0
21	20230612	194200	23345820	15820	15820	15820	15820	0
22	20230612	194100	23345820	15820	15820	15820	15820	0
23	20230612	194000	23345820	15820	15820	15820	15820	0
24	20230612	193900	23345820	15820	15820	15820	15820	0
25	20230612	193800	23345820	15820	15820	15820	15820	0
26	20230612	193700	23345820	15820	15820	15820	15820	0
27	20230612	193600	23345820	15820	15820	15820	15820	0
28	20230612	193500	23345820	15820	15820	15820	15820	0
29	20230612	193400	23345820	15820	15820	15820	15820	0
30	20230612	193300	23345820	15820	15820	15820	15820	0
31	20230612	193200	23345820	15820	15820	15820	15820	0
32	20230612	193100	23345820	15820	15820	15820	15820	44
33	20230612	193000	23345820	15820	15820	15820	15820	0
34	20230612	192900	23345820	15820	15820	15820	15820	0
35	20230612	192800	23345820	15820	15820	15820	15820	0
36	20230612	192700	23345820	15820	15820	15820	15820	0
37	20230612	192600	23345820	15820	15820	15820	15820	0
38	20230612	192500	23345820	15820	15820	15820	15820	0
39	20230612	192400	23345820	15820	15820	15820	15820	0
40	20230612	192300	23345820	15820	15820	15820	15820	0
41	20230612	192200	23345820	15820	15820	15820	15820	0
42	20230612	192100	23345820	15820	15820	15820	15820	0
43	20230612	192000	23345820	15820	15820	15820	15820	0
44	20230612	191900	23345820	15820	15820	15820	15820	0
45	20230612	191800	23345820	15820	15820	15820	15820	0
46	20230612	191700	23345820	15820	15820	15820	15820	0
47	20230612	191600	23345820	15820	15820	15820	15820	0
48	20230612	191500	23345820	15820	15820	15820	15820	0
49	20230612	191400	23345820	15820	15820	15820	15820	0
50	20230612	191300	23345820	15820	15820	15820	15820	0
51	20230612	191200	23345820	15820	15820	15820	15820	0
52	20230612	191100	23345820	15820	15820	15820	15820	0
53	20230612	191000	23345820	15820	15820	15820	15820	0
54	20230612	190900	23345820	15820	15820	15820	15820	0
55	20230612	190800	23345820	15820	15820	15820	15820	0
56	20230612	190700	23345820	15820	15820	15820	15820	0
57	20230612	190600	23345820	15820	15820	15820	15820	0
58	20230612	190500	23345820	15820	15820	15820	15820	0
59	20230612	190400	23345820	15820	15820	15820	15820	0
60	20230612	190300	23345820	15820	15820	15820	15820	0
61	20230612	190200	23345820	15820	15820	15820	15820	0
62	20230612	190100	23345820	15820	15820	15820	15820	44
63	20230612	190000	23345820	15820	15820	15820	15820	0
64	20230612	185900	23345820	15820	15820	15820	15820	0
65	20230612	185800	23345820	15820	15820	15820	15820	0
66	20230612	185700	23345820	15820	15820	15820	15820	0
67	20230612	185600	23345820	15820	15820	15820	15820	0
68	20230612	185500	23345820	15820	15820	15820	15820	0
69	20230612	185400	23345820	15820	15820	15820	15820	0
70	20230612	185300	23345820	15820	15820	15820	15820	0
71	20230612	185200	23345820	15820	15820	15820	15820	0
72	20230612	185100	23345820	15820	15820	15820	15820	0
73	20230612	185000	23345820	15820	15820	15820	15820	0
74	20230612	184900	23345820	15820	15820	15820	15820	0
75	20230612	184800	23345820	15820	15820	15820	15820	0
76	20230612	184700	23345820	15820	15820	15820	15820	0
77	20230612	184600	23345820	15820	15820	15820	15820	0
78	20230612	184500	23345820	15820	15820	15820	15820	0
79	20230612	184400	23345820	15820	15820	15820	15820	0
80	20230612	184300	23345820	15820	15820	15820	15820	0
81	20230612	184200	23345820	15820	15820	15820	15820	0
82	20230612	184100	23345820	15820	15820	15820	15820	0
83	20230612	184000	23345820	15820	15820	15820	15820	0
84	20230612	183900	23345820	15820	15820	15820	15820	0
85	20230612	183800	23345820	15820	15820	15820	15820	0
86	20230612	183700	23345820	15820	15820	15820	15820	0
87	20230612	183600	23345820	15820	15820	15820	15820	0
88	20230612	183500	23345820	15820	15820	15820	15820	0
89	20230612	183400	23345820	15820	15820	15820	15820	0
90	20230612	183300	23345820	15820	15820	15820	15820	0
91	20230612	183200	23345820	15820	15820	15820	15820	0
92	20230612	183100	23345820	15820	15820	15820	15820	44
93	20230612	183000	23345820	15820	15820	15820	15820	0
94	20230612	182900	23345820	15820	15820	15820	15820	0
95	20230612	182800	23345820	15820	15820	15820	15820	0
96	20230612	182700	23345820	15820	15820	15820	15820	0
97	20230612	182600	23345820	15820	15820	15820	15820	0
98	20230612	182500	23345820	15820	15820	15820	15820	0
99	20230612	182400	23345820	15820	15820	15820	15820	0
100	20230612	182300	23345820	15820	15820	15820	15820	0
101	20230612	182200	23345820	15820	15820	15820	15820	0
102	20230612	182100	23345820	15820	15820	15820	15820	0
103	20230612	182000	23345820	15820	15820	15820	15820	0
104	20230612	181900	23345820	15820	15820	15820	15820	0
105	20230612	181800	23345820	15820	15820	15820	15820	0
106	20230612	181700	23345820	15820	15820	15820	15820	0
107	20230612	181600	23345820	15820	15820	15820	15820	0
108	20230612	181500	23345820	15820	15820	15820	15820	0
109	20230612	181400	23345820	15820	15820	15820	15820	0
110	20230612	181300	23345820	15820	15820	15820	15820	0
111	20230612	181200	23345820	15820	15820	15820	15820	0
112	20230612	181100	23345820	15820	15820	15820	15820	0
113	20230612	181000	23345820	15820	15820	15820	15820	0
114	20230612	180900	23345820	15820	15820	15820	15820	0
115	20230612	180800	23345820	15820	15820	15820	15820	0
116	20230612	180700	23345820	15820	15820	15820	15820	0
117	20230612	180600	23345820	15820	15820	15820	15820	0
118	20230612	180500	23345820	15820	15820	15820	15820	0
119	20230612	180400	23345820	15820	15820	15820	15820	0
120	20230612	180300	23345820	15820	15820	15820	15820	0
121	20230612	180200	23345820	15820	15820	15820	15820	0
122	20230612	180100	23345820	15820	15820	15820	15820	44
123	20230612	180000	23345820	15820	15820	15820	15820	0
124	20230612	175900	23345820	15820	15820	15820	15820	0
125	20230612	175800	23345820	15820	15820	15820	15820	0
126	20230612	175700	23345820	15820	15820	15820	15820	0
127	20230612	175600	23345820	15820	15820	15820	15820	0
128	20230612	175500	23345820	15820	15820	15820	15820	0
129	20230612	175400	23345820	15820	15820	15820	15820	0
130	20230612	175300	23345820	15820	15820	15820	15820	0
131	20230612	175200	23345820	15820	15820	15820	15820	0
132	20230612	175100	23345820	15820	15820	15820	15820	0
133	20230612	175000	23345820	15820	15820	15820	15820	0
134	20230612	174900	23345820	15820	15820	15820	15820	0
135	20230612	174800	23345820	15820	15820	15820	15820	0
136	20230612	174700	23345820	15820	15820	15820	15820	0
137	20230612	174600	23345820	15820	15820	15820	15820	0
138	20230612	174500	23345820	15820	15820	15820	15820	0
139	20230612	174400	23345820	15820	15820	15820	15820	0
140	20230612	174300	23345820	15820	15820	15820	15820	0
141	20230612	174200	23345820	15820	15820	15820	15820	0
142	20230612	174100	23345820	15820	15820	15820	15820	0
143	20230612	174000	23345820	15820	15820	15820	15820	0
144	20230612	173900	23345820	15820	15820	15820	15820	0
145	20230612	173800	23345820	15820	15820	15820	15820	0
146	20230612	173700	23345820	15820	15820	15820	15820	0
147	20230612	173600	23345820	15820	15820	15820	15820	0
148	20230612	173500	23345820	15820	15820	15820	15820	0
149	20230612	173400	23345820	15820	15820	15820	15820	0
150	20230612	173300	23345820	15820	15820	15820	15820	0
151	20230612	173200	23345820	15820	15820	15820	15820	0
152	20230612	173100	23345820	15820	15820	15820	15820	44
153	20230612	173000	23345820	15820	15820	15820	15820	0
154	20230612	172900	23345820	15820	15820	15820	15820	0
155	20230612	172800	23345820	15820	15820	15820	15820	0
156	20230612	172700	23345820	15820	15820	15820	15820	0
157	20230612	172600	23345820	15820	15820	15820	15820	0
158	20230612	172500	23345820	15820	15820	15820	15820	0
159	20230612	172400	23345820	15820	15820	15820	15820	0
160	20230612	172300	23345820	15820	15820	15820	15820	0
161	20230612	172200	23345820	15820	15820	15820	15820	0
162	20230612	172100	23345820	15820	15820	15820	15820	0
163	20230612	172000	23345820	15820	15820	15820	15820	0
164	20230612	171900	23345820	15820	15820	15820	15820	0
165	20230612	171800	23345820	15820	15820	15820	15820	0
166	20230612	171700	23345820	15820	15820	15820	15820	0
167	20230612	171600	23345820	15820	15820	15820	15820	0
168	20230612	171500	23345820	15820	15820	15820	15820	0
169	20230612	171400	23345820	15820	15820	15820	15820	0
170	20230612	171300	23345820	15820	15820	15820	15820	0
171	20230612	171200	23345820	15820	15820	15820	15820	0
172	20230612	171100	23345820	15820	15820	15820	15820	0
173	20230612	171000	23345820	15820	15820	15820	15820	0
174	20230612	170900	23345820	15820	15820	15820	15820	0
175	20230612	170800	23345820	15820	15820	15820	15820	0
176	20230612	170700	23345820	15820	15820	15820	15820	0
177	20230612	170600	23345820	15820	15820	15820	15820	0
178	20230612	170500	23345820	15820	15820	15820	15820	0
179	20230612	170400	23345820	15820	15820	15820	15820	0
180	20230612	170300	23345820	15820	15820	15820	15820	0
181	20230612	170200	23345820	15820	15820	15820	15820	0
182	20230612	170100	23345820	15820	15820	15820	15820	44
183	20230612	170000	23345820	15820	15820	15820	15820	0
184	20230612	165900	23345820	15820	15820	15820	15820	0
185	20230612	165800	23345820	15820	15820	15820	15820	0
186	20230612	165700	23345820	15820	15820	15820	15820	0
187	20230612	165600	23345820	15820	15820	15820	15820	0
188	20230612	165500	23345820	15820	15820	15820	15820	0
189	20230612	165400	23345820	15820	15820	15820	15820	0
190	20230612	165300	23345820	15820	15820	15820	15820	0
191	20230612	165200	23345820	15820	15820	15820	15820	0
192	20230612	165100	23345820	15820	15820	15820	15820	0
193	20230612	165000	23345820	15820	15820	15820	15820	0
194	20230612	164900	23345820	15820	15820	15820	15820	0
195	20230612	164800	23345820	15820	15820	15820	15820	0
196	20230612	164700	23345820	15820	15820	15820	15820	0
197	20230612	164600	23345820	15820	15820	15820	15820	0
198	20230612	164500	23345820	15820	15820	15820	15820	0
199	20230612	164400	23345820	15820	15820	15820	15820	0
200	20230612	164300	23345820	15820	15820	15820	15820	0
201	20230612	164200	23345820	15820	15820	15820	15820	0
202	20230612	164100	23345820	15820	15820	15820	15820	0
203	20230612	164000	23345820	15820	15820	15820	15820	0
204	20230612	163900	23345820	15820	15820	15820	15820	0
205	20230612	163800	23345820	15820	15820	15820	15820	0
206	20230612	163700	23345820	15820	15820	15820	15820	0
207	20230612	163600	23345820	15820	15820	15820	15820	0
208	20230612	163500	23345820	15820	15820	15820	15820	0
209	20230612	163400	23345820	15820	15820	15820	15820	0
210	20230612	163300	23345820	15820	15820	15820	15820	0
211	20230612	163200	23345820	15820	15820	15820	15820	0
212	20230612	163100	23345820	15820	15820	15820	15820	44
213	20230612	163000	23345820	15820	15820	15820	15820	0
214	20230612	162900	23345820	15820	15820	15820	15820	0
215	20230612	162800	23345820	15820	15820	15820	15820	0
216	20230612	162700	23345820	15820	15820	15820	15820	0
217	20230612	162600	23345820	15820	15820	15820	15820	0
218	20230612	162500	23345820	15820	15820	15820	15820	0
219	20230612	162400	23345820	15820	15820	15820	15820	0
220	20230612	162300	23345820	15820	15820	15820	15820	0
221	20230612	162200	23345820	15820	15820	15820	15820	0
222	20230612	162100	23345820	15820	15820	15820	15820	0
223	20230612	162000	23345820	15820	15820	15820	15820	0
224	20230612	161900	23345820	15820	15820	15820	15820	0
225	20230612	161800	23345820	15820	15820	15820	15820	0
226	20230612	161700	23345820	15820	15820	15820	15820	0
227	20230612	161600	23345820	15820	15820	15820	15820	0
228	20230612	161500	23345820	15820	15820	15820	15820	0
229	20230612	161400	23345820	15820	15820	15820	15820	0
230	20230612	161300	23345820	15820	15820	15820	15820	0
231	20230612	161200	23345820	15820	15820	15820	15820	0
232	20230612	161100	23345820	15820	15820	15820	15820	0
233	20230612	161000	23345820	15820	15820	15820	15820	0
234	20230612	160900	23345820	15820	15820	15820	15820	0
235	20230612	160800	23345820	15820	15820	15820	15820	0
236	20230612	160700	23345820	15820	15820	15820	15820	0
237	20230612	160600	23345820	15820	15820	15820	15820	0
238	20230612	160500	23345820	15820	15820	15820	15820	0
239	20230612	160400	23345820	15820	15820	15820	15820	0
240	20230612	160300	23345820	15820	15820	15820	15820	0
241	20230612	160200	23345820	15820	15820	15820	15820	0
242	20230612	160100	23345820	15820	15820	15820	15820	44
243	20230612	160000	23345820	15820	15820	15820	15820	0
244	20230612	155900	23345820	15820	15820	15820	15820	0
245	20230612	155800	23345820	15820	15820	15820	15820	0
246	20230612	155700	23345820	15820	15820	15820	15820	0
247	20230612	155600	23345820	15820	15820	15820	15820	0
248	20230612	155500	23345820	15820	15820	15820	15820	0
249	20230612	155400	23345820	15820	15820	15820	15820	0
250	20230612	155300	23345820	15820	15820	15820	15820	0
251	20230612	155200	23345820	15820	15820	15820	15820	0
252	20230612	155100	23345820	15820	15820	15820	15820	0
253	20230612	155000	23345820	15820	15820	15820	15820	0
254	20230612	154900	23345820	15820	15820	15820	15820	0
255	20230612	154800	23345820	15820	15820	15820	15820	0
256	20230612	154700	23345820	15820	15820	15820	15820	0
257	20230612	154600	23345820	15820	15820	15820	15820	0
258	20230612	154500	23345820	15820	15820	15820	15820	0
259	20230612	154400	23345820	15820	15820	15820	15820	0
260	20230612	154300	23345820	15820	15820	15820	15820	0
261	20230612	154200	23345820	15820	15820	15820	15820	0
262	20230612	154100	23345820	15820	15820	15820	15820	0
263	20230612	154000	23345820	15820	15820	15820	15820	0
264	20230612	153900	23345820	15820	15820	15820	15820	0
265	20230612	153800	23345820	15820	15820	15820	15820	0
266	20230612	153700	23345820	15820	15820	15820	15820	0
267	20230612	153600	23345820	15820	15820	15820	15820	0
268	20230612	153500	23345820	15820	15820	15820	15820	0
269	20230612	153400	23345820	15820	15820	15820	15820	0
270	20230612	153300	23345820	15820	15820	15820	15820	0
271	20230612	153200	23345820	15820	15820	15820	15820	0
272	20230612	153100	23345820	15820	15820	15820	15820	44
273	20230612	153000	23345820	15820	15820	15820	15820	44
274	20230612	152900	22649740	15810	15810	15810	15810	0
275	20230612	152800	22649740	15810	15810	15810	15810	0
276	20230612	152700	22649740	15810	15810	15810	15810	0
277	20230612	152600	22649740	15810	15810	15810	15810	0
278	20230612	152500	22649740	15810	15810	15810	15810	0
279	20230612	152400	22649740	15810	15810	15810	15810	0
280	20230612	152300	22649740	15810	15810	15810	15810	0
281	20230612	152200	22649740	15810	15810	15810	15810	0
282	20230612	152100	22649740	15810	15810	15810	15810	0
283	20230612	152000	22649740	15810	15810	15810	15810	0
284	20230612	151900	22649740	15810	15810	15810	15810	0
285	20230612	151800	22649740	15810	15810	15810	15810	0
286	20230612	151700	22649740	15810	15810	15810	15810	0
287	20230612	151600	22649740	15810	15810	15810	15810	0
288	20230612	151500	22649740	15810	15820	15820	15810	19
289	20230612	151400	22349340	15820	15820	15820	15820	0
290	20230612	151300	22349340	15820	15820	15820	15820	0
291	20230612	151200	22349340	15820	15820	15820	15820	0
292	20230612	151100	22349340	15820	15820	15820	15820	0
293	20230612	151000	22349340	15820	15820	15820	15820	0
294	20230612	150900	22349340	15820	15820	15820	15820	0
295	20230612	150800	22349340	15820	15820	15820	15820	0
296	20230612	150700	22349340	15820	15820	15820	15820	0
297	20230612	150600	22349340	15820	15820	15820	15820	0
298	20230612	150500	22349340	15820	15820	15820	15820	0
299	20230612	150400	22349340	15820	15820	15820	15820	1
300	20230612	150300	22333520	15820	15820	15820	15820	0
301	20230612	150200	22333520	15820	15820	15820	15820	0
302	20230612	150100	22333520	15820	15820	15820	15820	0
303	20230612	150000	22333520	15820	15820	15820	15820	0
304	20230612	145900	22333520	15820	15820	15820	15820	0
305	20230612	145800	22333520	15820	15820	15820	15820	0
306	20230612	145700	22333520	15820	15820	15820	15820	0
307	20230612	145600	22333520	15820	15820	15820	15820	0
308	20230612	145500	22333520	15820	15820	15820	15820	0
309	20230612	145400	22333520	15820	15820	15820	15820	0
310	20230612	145300	22333520	15820	15820	15820	15820	0
311	20230612	145200	22333520	15820	15820	15820	15820	0
312	20230612	145100	22333520	15820	15820	15820	15820	0
313	20230612	145000	22333520	15820	15820	15820	15820	0
314	20230612	144900	22333520	15820	15820	15820	15820	0
315	20230612	144800	22333520	15820	15820	15820	15820	0
316	20230612	144700	22333520	15820	15820	15820	15820	5
317	20230612	144600	22254420	15820	15820	15820	15820	0
318	20230612	144500	22254420	15820	15820	15820	15820	0
319	20230612	144400	22254420	15820	15820	15820	15820	0
320	20230612	144300	22254420	15820	15820	15820	15820	10
321	20230612	144200	22096220	15820	15820	15820	15820	0
322	20230612	144100	22096220	15820	15820	15820	15820	0
323	20230612	144000	22096220	15820	15820	15820	15820	0
324	20230612	143900	22096220	15820	15820	15820	15820	0
325	20230612	143800	22096220	15820	15820	15820	15820	126
326	20230612	143700	20102900	15810	15810	15810	15810	0
327	20230612	143600	20102900	15810	15810	15810	15810	0
328	20230612	143500	20102900	15810	15810	15810	15810	0
329	20230612	143400	20102900	15810	15810	15810	15810	0
330	20230612	143300	20102900	15810	15810	15810	15810	0
331	20230612	143200	20102900	15810	15810	15810	15810	0
332	20230612	143100	20102900	15810	15810	15810	15810	0
333	20230612	143000	20102900	15810	15810	15810	15810	0
334	20230612	142900	20102900	15810	15810	15810	15810	0
335	20230612	142800	20102900	15810	15810	15810	15810	0
336	20230612	142700	20102900	15810	15810	15810	15810	0
337	20230612	142600	20102900	15810	15810	15810	15810	0
338	20230612	142500	20102900	15810	15810	15810	15810	0
339	20230612	142400	20102900	15810	15810	15810	15810	0
340	20230612	142300	20102900	15810	15810	15810	15810	0
341	20230612	142200	20102900	15810	15810	15810	15810	0
342	20230612	142100	20102900	15810	15810	15810	15810	0
343	20230612	142000	20102900	15810	15810	15810	15810	0
344	20230612	141900	20102900	15810	15810	15810	15810	0
345	20230612	141800	20102900	15810	15810	15810	15810	0
346	20230612	141700	20102900	15810	15810	15810	15810	254
347	20230612	141600	16087160	15810	15810	15810	15810	0
348	20230612	141500	16087160	15810	15810	15810	15810	0
349	20230612	141400	16087160	15810	15810	15810	15810	0
350	20230612	141300	16087160	15810	15810	15810	15810	0
351	20230612	141200	16087160	15810	15810	15810	15810	0
352	20230612	141100	16087160	15810	15810	15810	15810	0
353	20230612	141000	16087160	15810	15810	15810	15810	0
354	20230612	140900	16087160	15810	15810	15810	15810	0
355	20230612	140800	16087160	15810	15810	15810	15810	0
356	20230612	140700	16087160	15810	15810	15810	15810	0
357	20230612	140600	16087160	15810	15810	15810	15810	0
358	20230612	140500	16087160	15810	15810	15810	15810	0
359	20230612	140400	16087160	15810	15810	15810	15810	0
360	20230612	140300	16087160	15810	15810	15810	15810	0
361	20230612	140200	16087160	15810	15810	15810	15810	0
362	20230612	140100	16087160	15810	15810	15810	15810	0
363	20230612	140000	16087160	15810	15810	15810	15810	0
364	20230612	135900	16087160	15810	15810	15810	15810	0
365	20230612	135800	16087160	15810	15810	15810	15810	0
366	20230612	135700	16087160	15810	15810	15810	15810	0
367	20230612	135600	16087160	15810	15810	15810	15810	0
368	20230612	135500	16087160	15810	15810	15810	15810	0
369	20230612	135400	16087160	15810	15810	15810	15810	0
370	20230612	135300	16087160	15810	15810	15810	15810	0
371	20230612	135200	16087160	15810	15810	15810	15810	0
372	20230612	135100	16087160	15810	15810	15810	15810	0
373	20230612	135000	16087160	15810	15810	15810	15810	0
374	20230612	134900	16087160	15810	15810	15810	15810	0
375	20230612	134800	16087160	15810	15810	15810	15810	0
376	20230612	134700	16087160	15810	15810	15810	15810	0
377	20230612	134600	16087160	15810	15810	15810	15810	0
378	20230612	134500	16087160	15810	15810	15810	15810	0
379	20230612	134400	16087160	15810	15810	15810	15810	0
380	20230612	134300	16087160	15810	15810	15810	15810	0
381	20230612	134200	16087160	15810	15810	15810	15810	0
382	20230612	134100	16087160	15810	15810	15810	15810	0
383	20230612	134000	16087160	15810	15810	15810	15810	0
384	20230612	133900	16087160	15810	15810	15810	15810	0
385	20230612	133800	16087160	15810	15810	15810	15810	0
386	20230612	133700	16087160	15810	15810	15810	15810	68
387	20230612	133600	15012080	15820	15820	15820	15820	0
388	20230612	133500	15012080	15820	15820	15820	15820	0
389	20230612	133400	15012080	15820	15820	15820	15820	0
390	20230612	133300	15012080	15820	15820	15820	15820	0
391	20230612	133200	15012080	15820	15820	15820	15820	0
392	20230612	133100	15012080	15820	15820	15820	15820	0
393	20230612	133000	15012080	15820	15820	15820	15820	0
394	20230612	132900	15012080	15820	15820	15820	15820	0
395	20230612	132800	15012080	15820	15820	15820	15820	0
396	20230612	132700	15012080	15820	15820	15820	15820	0
397	20230612	132600	15012080	15820	15820	15820	15820	0
398	20230612	132500	15012080	15820	15820	15820	15820	0
399	20230612	132400	15012080	15820	15820	15820	15820	0
400	20230612	132300	15012080	15820	15820	15820	15820	0
401	20230612	132200	15012080	15820	15820	15820	15820	0
402	20230612	132100	15012080	15820	15820	15820	15820	0
403	20230612	132000	15012080	15820	15820	15820	15820	0
404	20230612	131900	15012080	15820	15820	15820	15820	0
405	20230612	131800	15012080	15820	15820	15820	15820	10
406	20230612	131700	14853880	15820	15820	15820	15820	0
407	20230612	131600	14853880	15820	15820	15820	15820	0
408	20230612	131500	14853880	15820	15820	15820	15820	0
409	20230612	131400	14853880	15820	15820	15820	15820	0
410	20230612	131300	14853880	15820	15820	15820	15820	0
411	20230612	131200	14853880	15820	15820	15820	15820	0
412	20230612	131100	14853880	15820	15820	15820	15820	0
413	20230612	131000	14853880	15820	15820	15820	15820	0
414	20230612	130900	14853880	15820	15820	15820	15820	0
415	20230612	130800	14853880	15820	15820	15820	15820	0
416	20230612	130700	14853880	15820	15820	15820	15820	0
417	20230612	130600	14853880	15820	15820	15820	15820	0
418	20230612	130500	14853880	15820	15820	15820	15820	0
419	20230612	130400	14853880	15820	15820	15820	15820	0
420	20230612	130300	14853880	15820	15820	15820	15820	0
421	20230612	130200	14853880	15820	15820	15820	15820	0
422	20230612	130100	14853880	15820	15820	15820	15820	1
423	20230612	130000	14838060	15820	15820	15820	15820	0
424	20230612	125900	14838060	15820	15820	15820	15820	0
425	20230612	125800	14838060	15820	15820	15820	15820	0
426	20230612	125700	14838060	15820	15820	15820	15820	0
427	20230612	125600	14838060	15820	15820	15820	15820	0
428	20230612	125500	14838060	15820	15820	15820	15820	0
429	20230612	125400	14838060	15820	15820	15820	15820	0
430	20230612	125300	14838060	15820	15820	15820	15820	0
431	20230612	125200	14838060	15820	15820	15820	15820	0
432	20230612	125100	14838060	15820	15820	15820	15820	0
433	20230612	125000	14838060	15820	15820	15820	15820	1
434	20230612	124900	14822240	15820	15820	15820	15820	10
435	20230612	124800	14664040	15820	15820	15820	15820	0
436	20230612	124700	14664040	15820	15820	15820	15820	0
437	20230612	124600	14664040	15820	15820	15820	15820	0
438	20230612	124500	14664040	15820	15820	15820	15820	0
439	20230612	124400	14664040	15820	15820	15820	15820	0
440	20230612	124300	14664040	15820	15820	15820	15820	0
441	20230612	124200	14664040	15820	15820	15820	15820	0
442	20230612	124100	14664040	15820	15820	15820	15820	1
443	20230612	124000	14648220	15820	15820	15820	15820	0
444	20230612	123900	14648220	15820	15820	15820	15820	0
445	20230612	123800	14648220	15820	15820	15820	15820	0
446	20230612	123700	14648220	15820	15820	15820	15820	0
447	20230612	123600	14648220	15820	15820	15820	15820	0
448	20230612	123500	14648220	15820	15820	15820	15820	0
449	20230612	123400	14648220	15820	15820	15820	15820	0
450	20230612	123300	14648220	15820	15820	15820	15820	1
451	20230612	123200	14632400	15820	15820	15820	15820	0
452	20230612	123100	14632400	15820	15820	15820	15820	0
453	20230612	123000	14632400	15820	15820	15820	15820	0
454	20230612	122900	14632400	15820	15820	15820	15820	0
455	20230612	122800	14632400	15820	15820	15820	15820	0
456	20230612	122700	14632400	15820	15820	15820	15820	0
457	20230612	122600	14632400	15820	15820	15820	15820	0
458	20230612	122500	14632400	15820	15820	15820	15820	0
459	20230612	122400	14632400	15820	15820	15820	15820	1
460	20230612	122300	14616580	15820	15820	15820	15820	0
461	20230612	122200	14616580	15820	15820	15820	15820	0
462	20230612	122100	14616580	15820	15820	15820	15820	1
463	20230612	122000	14600760	15820	15820	15820	15820	0
464	20230612	121900	14600760	15820	15820	15820	15820	0
465	20230612	121800	14600760	15820	15820	15820	15820	0
466	20230612	121700	14600760	15820	15820	15820	15820	1
467	20230612	121600	14584940	15820	15820	15820	15820	0
468	20230612	121500	14584940	15820	15820	15820	15820	1
469	20230612	121400	14569120	15820	15820	15820	15820	0
470	20230612	121300	14569120	15820	15820	15820	15820	0
471	20230612	121200	14569120	15820	15820	15820	15820	0
472	20230612	121100	14569120	15820	15820	15820	15820	0
473	20230612	121000	14569120	15820	15820	15820	15820	0
474	20230612	120900	14569120	15820	15820	15820	15820	0
475	20230612	120800	14569120	15820	15820	15820	15820	1
476	20230612	120700	14553300	15820	15820	15820	15820	0
477	20230612	120600	14553300	15820	15820	15820	15820	0
478	20230612	120500	14553300	15820	15820	15820	15820	0
479	20230612	120400	14553300	15820	15820	15820	15820	0
480	20230612	120300	14553300	15820	15820	15820	15820	0
481	20230612	120200	14553300	15820	15820	15820	15820	0
482	20230612	120100	14553300	15820	15820	15820	15820	1
483	20230612	120000	14537480	15830	15820	15830	15820	2
484	20230612	115900	14505830	15830	15830	15830	15830	0
485	20230612	115800	14505830	15830	15830	15830	15830	0
486	20230612	115700	14505830	15830	15830	15830	15830	0
487	20230612	115600	14505830	15830	15830	15830	15830	0
488	20230612	115500	14505830	15830	15830	15830	15830	0
489	20230612	115400	14505830	15830	15830	15830	15830	0
490	20230612	115300	14505830	15830	15870	15870	15830	152
491	20230612	115200	12099200	15880	15880	15880	15880	0
492	20230612	115100	12099200	15880	15880	15880	15880	0
493	20230612	115000	12099200	15880	15880	15880	15880	0
494	20230612	114900	12099200	15880	15880	15880	15880	0
495	20230612	114800	12099200	15880	15880	15880	15880	0
496	20230612	114700	12099200	15880	15880	15880	15880	0
497	20230612	114600	12099200	15880	15880	15880	15880	0
498	20230612	114500	12099200	15880	15880	15880	15880	0
499	20230612	114400	12099200	15880	15880	15880	15880	0
500	20230612	114300	12099200	15880	15880	15880	15880	1
501	20230612	114200	12083320	15880	15880	15880	15880	0
502	20230612	114100	12083320	15880	15880	15880	15880	0
503	20230612	114000	12083320	15880	15880	15880	15880	0
504	20230612	113900	12083320	15880	15880	15880	15880	0
505	20230612	113800	12083320	15880	15880	15880	15880	1
506	20230612	113700	12067440	15880	15880	15880	15880	0
507	20230612	113600	12067440	15880	15880	15880	15880	0
508	20230612	113500	12067440	15880	15890	15890	15880	33
509	20230612	113400	11543300	15890	15890	15890	15890	0
510	20230612	113300	11543300	15890	15890	15890	15890	0
511	20230612	113200	11543300	15890	15890	15890	15890	0
512	20230612	113100	11543300	15890	15890	15890	15890	0
513	20230612	113000	11543300	15890	15890	15890	15890	0
514	20230612	112900	11543300	15890	15890	15890	15890	0
515	20230612	112800	11543300	15890	15890	15890	15890	0
516	20230612	112700	11543300	15890	15890	15890	15890	0
517	20230612	112600	11543300	15890	15890	15890	15890	0
518	20230612	112500	11543300	15890	15890	15890	15890	0
519	20230612	112400	11543300	15890	15920	15920	15890	162
520	20230612	112300	8968680	15940	15940	15940	15940	0
521	20230612	112200	8968680	15940	15940	15940	15940	3
522	20230612	112100	8920860	15950	15950	15950	15950	0
523	20230612	112000	8920860	15950	15950	15950	15950	0
524	20230612	111900	8920860	15950	15950	15950	15950	0
525	20230612	111800	8920860	15950	15950	15950	15950	0
526	20230612	111700	8920860	15950	15950	15950	15950	0
527	20230612	111600	8920860	15950	15950	15950	15950	0
528	20230612	111500	8920860	15950	15950	15950	15950	0
529	20230612	111400	8920860	15950	15950	15950	15950	5
530	20230612	111300	8841110	15950	15950	15950	15950	0
531	20230612	111200	8841110	15950	15950	15950	15950	2
532	20230612	111100	8809210	15940	15940	15940	15940	0
533	20230612	111000	8809210	15940	15940	15940	15940	0
534	20230612	110900	8809210	15940	15940	15940	15940	1
535	20230612	110800	8793270	15950	15950	15950	15950	0
536	20230612	110700	8793270	15950	15950	15950	15950	0
537	20230612	110600	8793270	15950	15950	15950	15950	0
538	20230612	110500	8793270	15950	15950	15950	15950	0
539	20230612	110400	8793270	15950	15950	15950	15950	0
540	20230612	110300	8793270	15950	15950	15950	15950	0
541	20230612	110200	8793270	15950	15950	15950	15950	0
542	20230612	110100	8793270	15950	15950	15950	15950	0
543	20230612	110000	8793270	15950	15950	15950	15950	0
544	20230612	105900	8793270	15950	15950	15950	15950	0
545	20230612	105800	8793270	15950	15950	15950	15950	0
546	20230612	105700	8793270	15950	15950	15950	15950	0
547	20230612	105600	8793270	15950	15950	15950	15950	0
548	20230612	105500	8793270	15950	15950	15950	15950	0
549	20230612	105400	8793270	15950	15950	15950	15950	0
550	20230612	105300	8793270	15950	15950	15950	15950	0
551	20230612	105200	8793270	15950	15950	15950	15950	0
552	20230612	105100	8793270	15950	15950	15950	15950	0
553	20230612	105000	8793270	15950	15950	15950	15950	0
554	20230612	104900	8793270	15950	15950	15950	15950	0
555	20230612	104800	8793270	15950	15950	15950	15950	1
556	20230612	104700	8777320	15950	15950	15950	15950	0
557	20230612	104600	8777320	15950	15950	15950	15950	0
558	20230612	104500	8777320	15950	15950	15950	15950	0
559	20230612	104400	8777320	15950	15950	15950	15950	0
560	20230612	104300	8777320	15950	15950	15950	15950	0
561	20230612	104200	8777320	15950	15950	15950	15950	1
562	20230612	104100	8761370	15950	15950	15950	15950	0
563	20230612	104000	8761370	15950	15950	15950	15950	1
564	20230612	103900	8745420	15950	15950	15950	15950	0
565	20230612	103800	8745420	15950	15950	15950	15950	0
566	20230612	103700	8745420	15950	15950	15950	15950	0
567	20230612	103600	8745420	15950	15950	15950	15950	0
568	20230612	103500	8745420	15950	15950	15950	15950	0
569	20230612	103400	8745420	15950	15950	15950	15950	0
570	20230612	103300	8745420	15950	15950	15950	15950	0
571	20230612	103200	8745420	15950	15950	15950	15950	0
572	20230612	103100	8745420	15950	15950	15950	15950	0
573	20230612	103000	8745420	15950	15950	15950	15950	0
574	20230612	102900	8745420	15950	15950	15950	15950	0
575	20230612	102800	8745420	15950	15950	15950	15950	0
576	20230612	102700	8745420	15950	15950	15950	15950	0
577	20230612	102600	8745420	15950	15950	15950	15950	0
578	20230612	102500	8745420	15950	15950	15950	15950	0
579	20230612	102400	8745420	15950	15950	15950	15950	1
580	20230612	102300	8729470	15960	15960	15960	15960	0
581	20230612	102200	8729470	15960	15960	15960	15960	0
582	20230612	102100	8729470	15960	15960	15960	15960	0
583	20230612	102000	8729470	15960	15960	15960	15960	0
584	20230612	101900	8729470	15960	15960	15960	15960	0
585	20230612	101800	8729470	15960	15960	15960	15960	0
586	20230612	101700	8729470	15960	15960	15960	15960	0
587	20230612	101600	8729470	15960	15960	15960	15960	0
588	20230612	101500	8729470	15960	15960	15960	15960	0
589	20230612	101400	8729470	15960	15960	15960	15960	0
590	20230612	101300	8729470	15960	15960	15960	15960	0
591	20230612	101200	8729470	15960	15960	15960	15960	1
592	20230612	101100	8713510	15950	15950	15950	15950	127
593	20230612	101000	6687860	15960	15960	15960	15960	0
594	20230612	100900	6687860	15960	15960	15960	15960	0
595	20230612	100800	6687860	15960	15960	15960	15960	4
596	20230612	100700	6624020	15960	15960	15960	15960	0
597	20230612	100600	6624020	15960	15960	15960	15960	5
598	20230612	100500	6544220	15960	15960	15960	15960	10
599	20230612	100400	6384620	15960	15960	15960	15960	0
600	20230612	100300	6384620	15960	15960	15960	15960	0
601	20230612	100200	6384620	15960	15960	15960	15960	0
602	20230612	100100	6384620	15960	15960	15960	15960	0
603	20230612	100000	6384620	15960	15960	15960	15960	195
604	20230612	095900	3272420	15960	15960	15960	15960	0
605	20230612	095800	3272420	15960	15960	15960	15960	0
606	20230612	095700	3272420	15960	15990	15990	15960	139
607	20230612	095600	1053880	16000	16000	16000	16000	0
608	20230612	095500	1053880	16000	16000	16000	16000	0
609	20230612	095400	1053880	16000	16000	16000	16000	0
610	20230612	095300	1053880	16000	16000	16000	16000	0
611	20230612	095200	1053880	16000	16000	16000	16000	0
612	20230612	095100	1053880	16000	16000	16000	16000	0
613	20230612	095000	1053880	16000	16000	16000	16000	0
614	20230612	094900	1053880	16000	16000	16000	16000	0
615	20230612	094800	1053880	16000	16000	16000	16000	0
616	20230612	094700	1053880	16000	16000	16000	16000	0
617	20230612	094600	1053880	16000	16000	16000	16000	0
618	20230612	094500	1053880	16000	16000	16000	16000	1
619	20230612	094400	1037880	16000	16000	16000	16000	0
620	20230612	094300	1037880	16000	16000	16000	16000	0
621	20230612	094200	1037880	16000	16000	16000	16000	0
622	20230612	094100	1037880	16000	16000	16000	16000	0
623	20230612	094000	1037880	16000	16000	16000	16000	1
624	20230612	093900	1021880	16000	16000	16000	16000	0
625	20230612	093800	1021880	16000	16000	16000	16000	0
626	20230612	093700	1021880	16000	16000	16000	16000	0
627	20230612	093600	1021880	16000	16000	16000	16000	0
628	20230612	093500	1021880	16000	16000	16000	16000	0
629	20230612	093400	1021880	16000	16000	16000	16000	0
630	20230612	093300	1021880	16000	16000	16000	16000	1
631	20230612	093200	1005880	16000	16000	16000	16000	0
632	20230612	093100	1005880	16000	16000	16000	16000	0
633	20230612	093000	1005880	16000	16000	16000	16000	0
634	20230612	092900	1005880	16000	16000	16000	16000	0
635	20230612	092800	1005880	16000	16000	16000	16000	0
636	20230612	092700	1005880	16000	16000	16000	16000	0
637	20230612	092600	1005880	16000	16000	16000	16000	0
638	20230612	092500	1005880	16000	16000	16000	16000	1
639	20230612	092400	989880	15960	15960	15960	15960	0
640	20230612	092300	989880	15960	15960	15960	15960	0
641	20230612	092200	989880	15960	15960	15960	15960	0
642	20230612	092100	989880	15960	15960	15960	15960	0
643	20230612	092000	989880	15960	15960	15960	15960	0
644	20230612	091900	989880	15960	15960	15960	15960	0
645	20230612	091800	989880	15960	15960	15960	15960	0
646	20230612	091700	989880	15960	15960	15960	15960	0
647	20230612	091600	989880	15960	15960	15960	15960	0
648	20230612	091500	989880	15960	15960	15960	15960	0
649	20230612	091400	989880	15960	15980	15980	15960	36
650	20230612	091300	415280	15980	15980	15980	15980	0
651	20230612	091200	415280	15980	15980	15980	15980	0
652	20230612	091100	415280	15980	15980	15980	15980	1
653	20230612	091000	399300	15980	15980	15980	15980	1
654	20230612	090900	383320	15960	15960	15960	15960	0
655	20230612	090800	383320	15960	15960	15960	15960	0
656	20230612	090700	383320	15960	15960	15960	15960	0
657	20230612	090600	383320	15960	15980	15990	15960	23
658	20230612	090500	16160	16160	16160	16160	16160	0
659	20230612	090400	16160	16160	16160	16160	16160	0
660	20230612	090300	16160	16160	16160	16160	16160	0
661	20230612	090200	16160	16160	16160	16160	16160	1
662	20230612	090100	0	15960	15960	15960	15960	0
663	20230612	090000	0	15960	15960	15960	15960	0