KissMeData/084670/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184500	15187590	15790	15790	15790	15790	16
3	20230613	184400	15187590	15790	15790	15790	15790	0
4	20230613	184300	15187590	15790	15790	15790	15790	0
5	20230613	184200	15187590	15790	15790	15790	15790	0
6	20230613	184100	15187590	15790	15790	15790	15790	0
7	20230613	184000	15187590	15790	15790	15790	15790	0
8	20230613	183900	15187590	15790	15790	15790	15790	0
9	20230613	183800	15187590	15790	15790	15790	15790	0
10	20230613	183700	15187590	15790	15790	15790	15790	0
11	20230613	183600	15187590	15790	15790	15790	15790	0
12	20230613	183500	15187590	15790	15790	15790	15790	0
13	20230613	183400	15187590	15790	15790	15790	15790	0
14	20230613	183300	15187590	15790	15790	15790	15790	0
15	20230613	183200	15187590	15790	15790	15790	15790	0
16	20230613	183100	15187590	15790	15790	15790	15790	0
17	20230613	183000	15187590	15790	15790	15790	15790	0
18	20230613	182900	15187590	15790	15790	15790	15790	0
19	20230613	182800	15187590	15790	15790	15790	15790	0
20	20230613	182700	15187590	15790	15790	15790	15790	0
21	20230613	182600	15187590	15790	15790	15790	15790	0
22	20230613	182500	15187590	15790	15790	15790	15790	0
23	20230613	182400	15187590	15790	15790	15790	15790	0
24	20230613	182300	15187590	15790	15790	15790	15790	0
25	20230613	182200	15187590	15790	15790	15790	15790	0
26	20230613	182100	15187590	15790	15790	15790	15790	0
27	20230613	182000	15187590	15790	15790	15790	15790	0
28	20230613	181900	15187590	15790	15790	15790	15790	0
29	20230613	181800	15187590	15790	15790	15790	15790	0
30	20230613	181700	15187590	15790	15790	15790	15790	0
31	20230613	181600	15187590	15790	15790	15790	15790	0
32	20230613	181500	15187590	15790	15790	15790	15790	16
33	20230613	181400	15187590	15790	15790	15790	15790	0
34	20230613	181300	15187590	15790	15790	15790	15790	0
35	20230613	181200	15187590	15790	15790	15790	15790	0
36	20230613	181100	15187590	15790	15790	15790	15790	0
37	20230613	181000	15187590	15790	15790	15790	15790	0
38	20230613	180900	15187590	15790	15790	15790	15790	0
39	20230613	180800	15187590	15790	15790	15790	15790	0
40	20230613	180700	15187590	15790	15790	15790	15790	0
41	20230613	180600	15187590	15790	15790	15790	15790	0
42	20230613	180500	15187590	15790	15790	15790	15790	0
43	20230613	180400	15187590	15790	15790	15790	15790	0
44	20230613	180300	15187590	15790	15790	15790	15790	0
45	20230613	180200	15187590	15790	15790	15790	15790	0
46	20230613	180100	15187590	15790	15790	15790	15790	0
47	20230613	180000	15187590	15790	15790	15790	15790	0
48	20230613	175900	15187590	15790	15790	15790	15790	0
49	20230613	175800	15187590	15790	15790	15790	15790	0
50	20230613	175700	15187590	15790	15790	15790	15790	0
51	20230613	175600	15187590	15790	15790	15790	15790	0
52	20230613	175500	15187590	15790	15790	15790	15790	0
53	20230613	175400	15187590	15790	15790	15790	15790	0
54	20230613	175300	15187590	15790	15790	15790	15790	0
55	20230613	175200	15187590	15790	15790	15790	15790	0
56	20230613	175100	15187590	15790	15790	15790	15790	0
57	20230613	175000	15187590	15790	15790	15790	15790	0
58	20230613	174900	15187590	15790	15790	15790	15790	0
59	20230613	174800	15187590	15790	15790	15790	15790	0
60	20230613	174700	15187590	15790	15790	15790	15790	0
61	20230613	174600	15187590	15790	15790	15790	15790	0
62	20230613	174500	15187590	15790	15790	15790	15790	16
63	20230613	174400	15187590	15790	15790	15790	15790	0
64	20230613	174300	15187590	15790	15790	15790	15790	0
65	20230613	174200	15187590	15790	15790	15790	15790	0
66	20230613	174100	15187590	15790	15790	15790	15790	0
67	20230613	174000	15187590	15790	15790	15790	15790	0
68	20230613	173900	15187590	15790	15790	15790	15790	0
69	20230613	173800	15187590	15790	15790	15790	15790	0
70	20230613	173700	15187590	15790	15790	15790	15790	0
71	20230613	173600	15187590	15790	15790	15790	15790	0
72	20230613	173500	15187590	15790	15790	15790	15790	0
73	20230613	173400	15187590	15790	15790	15790	15790	0
74	20230613	173300	15187590	15790	15790	15790	15790	0
75	20230613	173200	15187590	15790	15790	15790	15790	0
76	20230613	173100	15187590	15790	15790	15790	15790	0
77	20230613	173000	15187590	15790	15790	15790	15790	0
78	20230613	172900	15187590	15790	15790	15790	15790	0
79	20230613	172800	15187590	15790	15790	15790	15790	0
80	20230613	172700	15187590	15790	15790	15790	15790	0
81	20230613	172600	15187590	15790	15790	15790	15790	0
82	20230613	172500	15187590	15790	15790	15790	15790	0
83	20230613	172400	15187590	15790	15790	15790	15790	0
84	20230613	172300	15187590	15790	15790	15790	15790	0
85	20230613	172200	15187590	15790	15790	15790	15790	0
86	20230613	172100	15187590	15790	15790	15790	15790	0
87	20230613	172000	15187590	15790	15790	15790	15790	0
88	20230613	171900	15187590	15790	15790	15790	15790	0
89	20230613	171800	15187590	15790	15790	15790	15790	0
90	20230613	171700	15187590	15790	15790	15790	15790	0
91	20230613	171600	15187590	15790	15790	15790	15790	0
92	20230613	171500	15187590	15790	15790	15790	15790	16
93	20230613	171400	15187590	15790	15790	15790	15790	0
94	20230613	171300	15187590	15790	15790	15790	15790	0
95	20230613	171200	15187590	15790	15790	15790	15790	0
96	20230613	171100	15187590	15790	15790	15790	15790	0
97	20230613	171000	15187590	15790	15790	15790	15790	0
98	20230613	170900	15187590	15790	15790	15790	15790	0
99	20230613	170800	15187590	15790	15790	15790	15790	0
100	20230613	170700	15187590	15790	15790	15790	15790	0
101	20230613	170600	15187590	15790	15790	15790	15790	0
102	20230613	170500	15187590	15790	15790	15790	15790	0
103	20230613	170400	15187590	15790	15790	15790	15790	0
104	20230613	170300	15187590	15790	15790	15790	15790	0
105	20230613	170200	15187590	15790	15790	15790	15790	0
106	20230613	170100	15187590	15790	15790	15790	15790	0
107	20230613	170000	15187590	15790	15790	15790	15790	0
108	20230613	165900	15187590	15790	15790	15790	15790	0
109	20230613	165800	15187590	15790	15790	15790	15790	0
110	20230613	165700	15187590	15790	15790	15790	15790	0
111	20230613	165600	15187590	15790	15790	15790	15790	0
112	20230613	165500	15187590	15790	15790	15790	15790	0
113	20230613	165400	15187590	15790	15790	15790	15790	0
114	20230613	165300	15187590	15790	15790	15790	15790	0
115	20230613	165200	15187590	15790	15790	15790	15790	0
116	20230613	165100	15187590	15790	15790	15790	15790	0
117	20230613	165000	15187590	15790	15790	15790	15790	0
118	20230613	164900	15187590	15790	15790	15790	15790	0
119	20230613	164800	15187590	15790	15790	15790	15790	0
120	20230613	164700	15187590	15790	15790	15790	15790	0
121	20230613	164600	15187590	15790	15790	15790	15790	0
122	20230613	164500	15187590	15790	15790	15790	15790	16
123	20230613	164400	15187590	15790	15790	15790	15790	0
124	20230613	164300	15187590	15790	15790	15790	15790	0
125	20230613	164200	15187590	15790	15790	15790	15790	0
126	20230613	164100	15187590	15790	15790	15790	15790	0
127	20230613	164000	15187590	15790	15790	15790	15790	0
128	20230613	163900	15187590	15790	15790	15790	15790	0
129	20230613	163800	15187590	15790	15790	15790	15790	0
130	20230613	163700	15187590	15790	15790	15790	15790	0
131	20230613	163600	15187590	15790	15790	15790	15790	0
132	20230613	163500	15187590	15790	15790	15790	15790	0
133	20230613	163400	15187590	15790	15790	15790	15790	0
134	20230613	163300	15187590	15790	15790	15790	15790	0
135	20230613	163200	15187590	15790	15790	15790	15790	0
136	20230613	163100	15187590	15790	15790	15790	15790	0
137	20230613	163000	15187590	15790	15790	15790	15790	0
138	20230613	162900	15187590	15790	15790	15790	15790	0
139	20230613	162800	15187590	15790	15790	15790	15790	0
140	20230613	162700	15187590	15790	15790	15790	15790	0
141	20230613	162600	15187590	15790	15790	15790	15790	0
142	20230613	162500	15187590	15790	15790	15790	15790	0
143	20230613	162400	15187590	15790	15790	15790	15790	0
144	20230613	162300	15187590	15790	15790	15790	15790	0
145	20230613	162200	15187590	15790	15790	15790	15790	0
146	20230613	162100	15187590	15790	15790	15790	15790	0
147	20230613	162000	15187590	15790	15790	15790	15790	0
148	20230613	161900	15187590	15790	15790	15790	15790	0
149	20230613	161800	15187590	15790	15790	15790	15790	0
150	20230613	161700	15187590	15790	15790	15790	15790	0
151	20230613	161600	15187590	15790	15790	15790	15790	0
152	20230613	161500	15187590	15790	15790	15790	15790	16
153	20230613	161400	15187590	15790	15790	15790	15790	0
154	20230613	161300	15187590	15790	15790	15790	15790	0
155	20230613	161200	15187590	15790	15790	15790	15790	0
156	20230613	161100	15187590	15790	15790	15790	15790	0
157	20230613	161000	15187590	15790	15790	15790	15790	0
158	20230613	160900	15187590	15790	15790	15790	15790	0
159	20230613	160800	15187590	15790	15790	15790	15790	0
160	20230613	160700	15187590	15790	15790	15790	15790	0
161	20230613	160600	15187590	15790	15790	15790	15790	0
162	20230613	160500	15187590	15790	15790	15790	15790	0
163	20230613	160400	15187590	15790	15790	15790	15790	0
164	20230613	160300	15187590	15790	15790	15790	15790	0
165	20230613	160200	15187590	15790	15790	15790	15790	0
166	20230613	160100	15187590	15790	15790	15790	15790	0
167	20230613	160000	15187590	15790	15790	15790	15790	0
168	20230613	155900	15187590	15790	15790	15790	15790	0
169	20230613	155800	15187590	15790	15790	15790	15790	0
170	20230613	155700	15187590	15790	15790	15790	15790	0
171	20230613	155600	15187590	15790	15790	15790	15790	0
172	20230613	155500	15187590	15790	15790	15790	15790	0
173	20230613	155400	15187590	15790	15790	15790	15790	0
174	20230613	155300	15187590	15790	15790	15790	15790	0
175	20230613	155200	15187590	15790	15790	15790	15790	0
176	20230613	155100	15187590	15790	15790	15790	15790	0
177	20230613	155000	15187590	15790	15790	15790	15790	0
178	20230613	154900	15187590	15790	15790	15790	15790	0
179	20230613	154800	15187590	15790	15790	15790	15790	0
180	20230613	154700	15187590	15790	15790	15790	15790	0
181	20230613	154600	15187590	15790	15790	15790	15790	0
182	20230613	154500	15187590	15790	15790	15790	15790	16
183	20230613	154400	15187590	15790	15790	15790	15790	0
184	20230613	154300	15187590	15790	15790	15790	15790	0
185	20230613	154200	15187590	15790	15790	15790	15790	0
186	20230613	154100	15187590	15790	15790	15790	15790	0
187	20230613	154000	15187590	15790	15790	15790	15790	0
188	20230613	153900	15187590	15790	15790	15790	15790	0
189	20230613	153800	15187590	15790	15790	15790	15790	0
190	20230613	153700	15187590	15790	15790	15790	15790	0
191	20230613	153600	15187590	15790	15790	15790	15790	0
192	20230613	153500	15187590	15790	15790	15790	15790	0
193	20230613	153400	15187590	15790	15790	15790	15790	0
194	20230613	153300	15187590	15790	15790	15790	15790	0
195	20230613	153200	15187590	15790	15790	15790	15790	0
196	20230613	153100	15187590	15790	15790	15790	15790	0
197	20230613	153000	15187590	15790	15790	15790	15790	16
198	20230613	152900	14934950	15780	15780	15780	15780	0
199	20230613	152800	14934950	15780	15780	15780	15780	0
200	20230613	152700	14934950	15780	15780	15780	15780	0
201	20230613	152600	14934950	15780	15780	15780	15780	0
202	20230613	152500	14934950	15780	15780	15780	15780	0
203	20230613	152400	14934950	15780	15780	15780	15780	0
204	20230613	152300	14934950	15780	15780	15780	15780	0
205	20230613	152200	14934950	15780	15780	15780	15780	0
206	20230613	152100	14934950	15780	15780	15780	15780	0
207	20230613	152000	14934950	15780	15780	15780	15780	0
208	20230613	151900	14934950	15780	15780	15780	15780	0
209	20230613	151800	14934950	15780	15780	15780	15780	0
210	20230613	151700	14934950	15780	15780	15780	15780	0
211	20230613	151600	14934950	15780	15780	15780	15780	0
212	20230613	151500	14934950	15780	15780	15780	15780	0
213	20230613	151400	14934950	15780	15780	15780	15780	0
214	20230613	151300	14934950	15780	15780	15780	15780	0
215	20230613	151200	14934950	15780	15780	15780	15780	0
216	20230613	151100	14934950	15780	15780	15780	15780	0
217	20230613	151000	14934950	15780	15780	15780	15780	0
218	20230613	150900	14934950	15780	15780	15780	15780	0
219	20230613	150800	14934950	15780	15780	15780	15780	0
220	20230613	150700	14934950	15780	15780	15780	15780	0
221	20230613	150600	14934950	15780	15780	15780	15780	1
222	20230613	150500	14919170	15740	15780	15780	15740	299
223	20230613	150400	10212680	15790	15790	15790	15790	0
224	20230613	150300	10212680	15790	15790	15790	15790	0
225	20230613	150200	10212680	15790	15790	15790	15790	0
226	20230613	150100	10212680	15790	15790	15790	15790	0
227	20230613	150000	10212680	15790	15790	15790	15790	0
228	20230613	145900	10212680	15790	15790	15790	15790	0
229	20230613	145800	10212680	15790	15790	15790	15790	0
230	20230613	145700	10212680	15790	15790	15790	15790	0
231	20230613	145600	10212680	15790	15790	15790	15790	0
232	20230613	145500	10212680	15790	15790	15790	15790	0
233	20230613	145400	10212680	15790	15790	15790	15790	0
234	20230613	145300	10212680	15790	15790	15790	15790	0
235	20230613	145200	10212680	15790	15790	15790	15790	50
236	20230613	145100	9423180	15790	15790	15790	15790	0
237	20230613	145000	9423180	15790	15790	15790	15790	0
238	20230613	144900	9423180	15790	15790	15790	15790	0
239	20230613	144800	9423180	15790	15790	15790	15790	0
240	20230613	144700	9423180	15790	15790	15790	15790	0
241	20230613	144600	9423180	15790	15790	15790	15790	0
242	20230613	144500	9423180	15790	15790	15790	15790	0
243	20230613	144400	9423180	15790	15790	15790	15790	0
244	20230613	144300	9423180	15790	15790	15790	15790	0
245	20230613	144200	9423180	15790	15790	15790	15790	1
246	20230613	144100	9407390	15790	15790	15790	15790	0
247	20230613	144000	9407390	15790	15790	15790	15790	0
248	20230613	143900	9407390	15790	15790	15790	15790	0
249	20230613	143800	9407390	15790	15790	15790	15790	0
250	20230613	143700	9407390	15790	15790	15790	15790	0
251	20230613	143600	9407390	15790	15790	15790	15790	1
252	20230613	143500	9391600	15800	15800	15800	15800	0
253	20230613	143400	9391600	15800	15800	15800	15800	0
254	20230613	143300	9391600	15800	15800	15800	15800	0
255	20230613	143200	9391600	15800	15800	15800	15800	0
256	20230613	143100	9391600	15800	15800	15800	15800	0
257	20230613	143000	9391600	15800	15800	15800	15800	0
258	20230613	142900	9391600	15800	15800	15800	15800	7
259	20230613	142800	9281000	15800	15800	15800	15800	0
260	20230613	142700	9281000	15800	15800	15800	15800	0
261	20230613	142600	9281000	15800	15800	15800	15800	0
262	20230613	142500	9281000	15800	15800	15800	15800	0
263	20230613	142400	9281000	15800	15800	15800	15800	0
264	20230613	142300	9281000	15800	15780	15800	15780	2
265	20230613	142200	9249420	15790	15790	15790	15790	3
266	20230613	142100	9202050	15800	15800	15800	15800	0
267	20230613	142000	9202050	15800	15800	15800	15800	64
268	20230613	141900	8190850	15800	15800	15800	15800	0
269	20230613	141800	8190850	15800	15800	15800	15800	0
270	20230613	141700	8190850	15800	15800	15800	15800	2
271	20230613	141600	8159250	15800	15800	15800	15800	0
272	20230613	141500	8159250	15800	15800	15800	15800	0
273	20230613	141400	8159250	15800	15800	15800	15800	0
274	20230613	141300	8159250	15800	15800	15800	15800	0
275	20230613	141200	8159250	15800	15800	15800	15800	0
276	20230613	141100	8159250	15800	15800	15800	15800	1
277	20230613	141000	8143450	15800	15800	15800	15800	0
278	20230613	140900	8143450	15800	15800	15800	15800	2
279	20230613	140800	8111850	15800	15800	15800	15800	0
280	20230613	140700	8111850	15800	15800	15800	15800	1
281	20230613	140600	8096050	15820	15820	15820	15820	0
282	20230613	140500	8096050	15820	15820	15820	15820	0
283	20230613	140400	8096050	15820	15800	15820	15800	2
284	20230613	140300	8064430	15820	15800	15820	15800	2
285	20230613	140200	8032810	15820	15820	15820	15820	0
286	20230613	140100	8032810	15820	15820	15820	15820	0
287	20230613	140000	8032810	15820	15820	15820	15820	0
288	20230613	135900	8032810	15820	15820	15820	15820	0
289	20230613	135800	8032810	15820	15820	15820	15820	0
290	20230613	135700	8032810	15820	15820	15820	15820	0
291	20230613	135600	8032810	15820	15820	15820	15820	0
292	20230613	135500	8032810	15820	15820	15820	15820	0
293	20230613	135400	8032810	15820	15820	15820	15820	0
294	20230613	135300	8032810	15820	15820	15820	15820	0
295	20230613	135200	8032810	15820	15820	15820	15820	0
296	20230613	135100	8032810	15820	15820	15820	15820	0
297	20230613	135000	8032810	15820	15820	15820	15820	0
298	20230613	134900	8032810	15820	15820	15820	15820	0
299	20230613	134800	8032810	15820	15820	15820	15820	0
300	20230613	134700	8032810	15820	15820	15820	15820	0
301	20230613	134600	8032810	15820	15820	15820	15820	0
302	20230613	134500	8032810	15820	15820	15820	15820	0
303	20230613	134400	8032810	15820	15820	15820	15820	0
304	20230613	134300	8032810	15820	15820	15820	15820	0
305	20230613	134200	8032810	15820	15820	15820	15820	0
306	20230613	134100	8032810	15820	15820	15820	15820	2
307	20230613	134000	8001170	15820	15770	15820	15770	56
308	20230613	133900	7117810	15770	15770	15770	15770	1
309	20230613	133800	7102040	15770	15770	15770	15770	0
310	20230613	133700	7102040	15770	15770	15770	15770	0
311	20230613	133600	7102040	15770	15770	15770	15770	0
312	20230613	133500	7102040	15770	15770	15770	15770	0
313	20230613	133400	7102040	15770	15770	15770	15770	0
314	20230613	133300	7102040	15770	15770	15770	15770	0
315	20230613	133200	7102040	15770	15770	15770	15770	0
316	20230613	133100	7102040	15770	15770	15770	15770	0
317	20230613	133000	7102040	15770	15770	15770	15770	0
318	20230613	132900	7102040	15770	15770	15770	15770	0
319	20230613	132800	7102040	15770	15770	15770	15770	0
320	20230613	132700	7102040	15770	15770	15770	15770	0
321	20230613	132600	7102040	15770	15770	15770	15770	0
322	20230613	132500	7102040	15770	15770	15770	15770	0
323	20230613	132400	7102040	15770	15770	15770	15770	0
324	20230613	132300	7102040	15770	15770	15770	15770	0
325	20230613	132200	7102040	15770	15770	15770	15770	0
326	20230613	132100	7102040	15770	15770	15770	15770	0
327	20230613	132000	7102040	15770	15770	15770	15770	0
328	20230613	131900	7102040	15770	15770	15770	15770	0
329	20230613	131800	7102040	15770	15770	15770	15770	0
330	20230613	131700	7102040	15770	15770	15770	15770	0
331	20230613	131600	7102040	15770	15770	15770	15770	0
332	20230613	131500	7102040	15770	15770	15770	15770	0
333	20230613	131400	7102040	15770	15770	15770	15770	0
334	20230613	131300	7102040	15770	15770	15770	15770	0
335	20230613	131200	7102040	15770	15770	15770	15770	0
336	20230613	131100	7102040	15770	15770	15770	15770	0
337	20230613	131000	7102040	15770	15770	15770	15770	0
338	20230613	130900	7102040	15770	15770	15770	15770	0
339	20230613	130800	7102040	15770	15770	15770	15770	0
340	20230613	130700	7102040	15770	15770	15770	15770	0
341	20230613	130600	7102040	15770	15770	15770	15770	2
342	20230613	130500	7070500	15770	15770	15770	15770	0
343	20230613	130400	7070500	15770	15770	15770	15770	0
344	20230613	130300	7070500	15770	15770	15770	15770	2
345	20230613	130200	7038960	15760	15760	15760	15760	0
346	20230613	130100	7038960	15760	15760	15760	15760	0
347	20230613	130000	7038960	15760	15760	15760	15760	0
348	20230613	125900	7038960	15760	15760	15760	15760	0
349	20230613	125800	7038960	15760	15760	15760	15760	0
350	20230613	125700	7038960	15760	15760	15760	15760	0
351	20230613	125600	7038960	15760	15760	15760	15760	0
352	20230613	125500	7038960	15760	15760	15760	15760	0
353	20230613	125400	7038960	15760	15760	15760	15760	0
354	20230613	125300	7038960	15760	15760	15760	15760	0
355	20230613	125200	7038960	15760	15760	15760	15760	0
356	20230613	125100	7038960	15760	15760	15760	15760	1
357	20230613	125000	7023200	15770	15770	15770	15770	0
358	20230613	124900	7023200	15770	15770	15770	15770	0
359	20230613	124800	7023200	15770	15770	15770	15770	1
360	20230613	124700	7007430	15770	15770	15770	15770	0
361	20230613	124600	7007430	15770	15770	15770	15770	0
362	20230613	124500	7007430	15770	15770	15770	15770	0
363	20230613	124400	7007430	15770	15770	15770	15770	0
364	20230613	124300	7007430	15770	15770	15770	15770	0
365	20230613	124200	7007430	15770	15770	15770	15770	0
366	20230613	124100	7007430	15770	15770	15770	15770	0
367	20230613	124000	7007430	15770	15770	15770	15770	0
368	20230613	123900	7007430	15770	15770	15770	15770	0
369	20230613	123800	7007430	15770	15770	15770	15770	0
370	20230613	123700	7007430	15770	15770	15770	15770	0
371	20230613	123600	7007430	15770	15770	15770	15770	0
372	20230613	123500	7007430	15770	15770	15770	15770	0
373	20230613	123400	7007430	15770	15770	15770	15770	0
374	20230613	123300	7007430	15770	15770	15770	15770	0
375	20230613	123200	7007430	15770	15770	15770	15770	0
376	20230613	123100	7007430	15770	15770	15770	15770	10
377	20230613	123000	6849730	15770	15770	15770	15770	0
378	20230613	122900	6849730	15770	15770	15770	15770	0
379	20230613	122800	6849730	15770	15770	15770	15770	0
380	20230613	122700	6849730	15770	15770	15770	15770	0
381	20230613	122600	6849730	15770	15770	15770	15770	1
382	20230613	122500	6833960	15770	15770	15770	15770	0
383	20230613	122400	6833960	15770	15770	15770	15770	0
384	20230613	122300	6833960	15770	15770	15770	15770	0
385	20230613	122200	6833960	15770	15770	15770	15770	0
386	20230613	122100	6833960	15770	15770	15770	15770	0
387	20230613	122000	6833960	15770	15770	15770	15770	0
388	20230613	121900	6833960	15770	15770	15770	15770	0
389	20230613	121800	6833960	15770	15770	15770	15770	0
390	20230613	121700	6833960	15770	15770	15770	15770	0
391	20230613	121600	6833960	15770	15770	15770	15770	0
392	20230613	121500	6833960	15770	15770	15770	15770	0
393	20230613	121400	6833960	15770	15770	15770	15770	0
394	20230613	121300	6833960	15770	15770	15770	15770	0
395	20230613	121200	6833960	15770	15770	15770	15770	0
396	20230613	121100	6833960	15770	15770	15770	15770	0
397	20230613	121000	6833960	15770	15770	15770	15770	0
398	20230613	120900	6833960	15770	15770	15770	15770	0
399	20230613	120800	6833960	15770	15770	15770	15770	0
400	20230613	120700	6833960	15770	15770	15770	15770	0
401	20230613	120600	6833960	15770	15770	15770	15770	0
402	20230613	120500	6833960	15770	15770	15770	15770	0
403	20230613	120400	6833960	15770	15770	15770	15770	0
404	20230613	120300	6833960	15770	15770	15770	15770	0
405	20230613	120200	6833960	15770	15770	15770	15770	0
406	20230613	120100	6833960	15770	15770	15770	15770	0
407	20230613	120000	6833960	15770	15770	15770	15770	1
408	20230613	115900	6818190	15770	15770	15770	15770	0
409	20230613	115800	6818190	15770	15770	15770	15770	0
410	20230613	115700	6818190	15770	15770	15770	15770	0
411	20230613	115600	6818190	15770	15770	15770	15770	0
412	20230613	115500	6818190	15770	15770	15770	15770	0
413	20230613	115400	6818190	15770	15770	15770	15770	0
414	20230613	115300	6818190	15770	15770	15770	15770	0
415	20230613	115200	6818190	15770	15770	15770	15770	0
416	20230613	115100	6818190	15770	15770	15770	15770	0
417	20230613	115000	6818190	15770	15770	15770	15770	0
418	20230613	114900	6818190	15770	15770	15770	15770	0
419	20230613	114800	6818190	15770	15770	15770	15770	0
420	20230613	114700	6818190	15770	15770	15770	15770	1
421	20230613	114600	6802420	15770	15770	15770	15770	0
422	20230613	114500	6802420	15770	15770	15770	15770	0
423	20230613	114400	6802420	15770	15770	15770	15770	1
424	20230613	114300	6786650	15770	15770	15770	15770	0
425	20230613	114200	6786650	15770	15770	15770	15770	0
426	20230613	114100	6786650	15770	15770	15770	15770	0
427	20230613	114000	6786650	15770	15770	15770	15770	0
428	20230613	113900	6786650	15770	15770	15770	15770	0
429	20230613	113800	6786650	15770	15770	15770	15770	1
430	20230613	113700	6770880	15770	15770	15770	15770	0
431	20230613	113600	6770880	15770	15770	15770	15770	0
432	20230613	113500	6770880	15770	15770	15770	15770	0
433	20230613	113400	6770880	15770	15770	15770	15770	0
434	20230613	113300	6770880	15770	15770	15770	15770	0
435	20230613	113200	6770880	15770	15770	15770	15770	0
436	20230613	113100	6770880	15770	15770	15770	15770	0
437	20230613	113000	6770880	15770	15770	15770	15770	0
438	20230613	112900	6770880	15770	15770	15770	15770	0
439	20230613	112800	6770880	15770	15770	15770	15770	0
440	20230613	112700	6770880	15770	15770	15770	15770	0
441	20230613	112600	6770880	15770	15770	15770	15770	0
442	20230613	112500	6770880	15770	15770	15770	15770	0
443	20230613	112400	6770880	15770	15770	15770	15770	0
444	20230613	112300	6770880	15770	15770	15770	15770	0
445	20230613	112200	6770880	15770	15770	15770	15770	0
446	20230613	112100	6770880	15770	15770	15770	15770	0
447	20230613	112000	6770880	15770	15770	15770	15770	0
448	20230613	111900	6770880	15770	15770	15770	15770	0
449	20230613	111800	6770880	15770	15770	15770	15770	0
450	20230613	111700	6770880	15770	15770	15770	15770	0
451	20230613	111600	6770880	15770	15770	15770	15770	0
452	20230613	111500	6770880	15770	15770	15770	15770	0
453	20230613	111400	6770880	15770	15770	15770	15770	0
454	20230613	111300	6770880	15770	15770	15770	15770	0
455	20230613	111200	6770880	15770	15770	15770	15770	2
456	20230613	111100	6739340	15770	15770	15770	15770	1
457	20230613	111000	6723570	15770	15770	15770	15770	0
458	20230613	110900	6723570	15770	15770	15770	15770	0
459	20230613	110800	6723570	15770	15770	15770	15770	0
460	20230613	110700	6723570	15770	15770	15770	15770	0
461	20230613	110600	6723570	15770	15770	15770	15770	0
462	20230613	110500	6723570	15770	15770	15770	15770	1
463	20230613	110400	6707800	15770	15770	15770	15770	0
464	20230613	110300	6707800	15770	15770	15770	15770	0
465	20230613	110200	6707800	15770	15770	15770	15770	0
466	20230613	110100	6707800	15770	15770	15770	15770	2
467	20230613	110000	6676260	15770	15760	15770	15760	32
468	20230613	105900	6171920	15730	15730	15730	15730	0
469	20230613	105800	6171920	15730	15730	15730	15730	0
470	20230613	105700	6171920	15730	15760	15760	15730	190
471	20230613	105600	3178260	15770	15770	15770	15770	0
472	20230613	105500	3178260	15770	15770	15770	15770	0
473	20230613	105400	3178260	15770	15770	15770	15770	0
474	20230613	105300	3178260	15770	15770	15770	15770	0
475	20230613	105200	3178260	15770	15770	15770	15770	0
476	20230613	105100	3178260	15770	15770	15770	15770	1
477	20230613	105000	3162490	15760	15760	15760	15760	0
478	20230613	104900	3162490	15760	15760	15760	15760	2
479	20230613	104800	3130970	15770	15770	15770	15770	0
480	20230613	104700	3130970	15770	15770	15770	15770	0
481	20230613	104600	3130970	15770	15770	15770	15770	0
482	20230613	104500	3130970	15770	15770	15770	15770	0
483	20230613	104400	3130970	15770	15770	15770	15770	0
484	20230613	104300	3130970	15770	15770	15770	15770	0
485	20230613	104200	3130970	15770	15770	15770	15770	0
486	20230613	104100	3130970	15770	15770	15770	15770	0
487	20230613	104000	3130970	15770	15770	15770	15770	0
488	20230613	103900	3130970	15770	15770	15770	15770	0
489	20230613	103800	3130970	15770	15770	15770	15770	0
490	20230613	103700	3130970	15770	15770	15770	15770	0
491	20230613	103600	3130970	15770	15770	15770	15770	0
492	20230613	103500	3130970	15770	15770	15770	15770	0
493	20230613	103400	3130970	15770	15770	15770	15770	0
494	20230613	103300	3130970	15770	15800	15800	15770	3
495	20230613	103200	3083620	15800	15800	15800	15800	0
496	20230613	103100	3083620	15800	15800	15800	15800	0
497	20230613	103000	3083620	15800	15800	15800	15800	0
498	20230613	102900	3083620	15800	15800	15800	15800	0
499	20230613	102800	3083620	15800	15800	15800	15800	0
500	20230613	102700	3083620	15800	15800	15800	15800	0
501	20230613	102600	3083620	15800	15800	15800	15800	1
502	20230613	102500	3067820	15790	15790	15790	15790	0
503	20230613	102400	3067820	15790	15790	15790	15790	0
504	20230613	102300	3067820	15790	15790	15790	15790	0
505	20230613	102200	3067820	15790	15790	15790	15790	0
506	20230613	102100	3067820	15790	15790	15790	15790	0
507	20230613	102000	3067820	15790	15790	15790	15790	0
508	20230613	101900	3067820	15790	15780	15790	15770	3
509	20230613	101800	3020480	15960	15960	15960	15960	0
510	20230613	101700	3020480	15960	15960	15960	15960	0
511	20230613	101600	3020480	15960	15960	15960	15960	0
512	20230613	101500	3020480	15960	15790	15960	15790	3
513	20230613	101400	2972890	15770	15770	15770	15770	0
514	20230613	101300	2972890	15770	15770	15770	15770	0
515	20230613	101200	2972890	15770	15770	15770	15770	0
516	20230613	101100	2972890	15770	15770	15770	15770	0
517	20230613	101000	2972890	15770	15770	15770	15770	0
518	20230613	100900	2972890	15770	15770	15770	15770	0
519	20230613	100800	2972890	15770	15770	15770	15770	0
520	20230613	100700	2972890	15770	15770	15770	15770	0
521	20230613	100600	2972890	15770	15780	15780	15770	5
522	20230613	100500	2894030	15770	15770	15770	15770	0
523	20230613	100400	2894030	15770	15770	15770	15770	0
524	20230613	100300	2894030	15770	15770	15770	15770	0
525	20230613	100200	2894030	15770	15770	15770	15770	0
526	20230613	100100	2894030	15770	15770	15770	15770	0
527	20230613	100000	2894030	15770	15780	15780	15770	25
528	20230613	095900	2499770	15770	15770	15770	15770	0
529	20230613	095800	2499770	15770	15770	15770	15770	0
530	20230613	095700	2499770	15770	15770	15770	15770	0
531	20230613	095600	2499770	15770	15810	15810	15770	10
532	20230613	095500	2341970	15820	15820	15820	15820	0
533	20230613	095400	2341970	15820	15820	15820	15820	0
534	20230613	095300	2341970	15820	15820	15820	15820	0
535	20230613	095200	2341970	15820	15820	15820	15820	0
536	20230613	095100	2341970	15820	15820	15820	15820	92
537	20230613	095000	886530	15830	15830	15830	15830	0
538	20230613	094900	886530	15830	15830	15830	15830	0
539	20230613	094800	886530	15830	15830	15830	15830	0
540	20230613	094700	886530	15830	15830	15830	15830	1
541	20230613	094600	870700	15840	15840	15840	15840	0
542	20230613	094500	870700	15840	15840	15840	15840	0
543	20230613	094400	870700	15840	15840	15840	15840	0
544	20230613	094300	870700	15840	15840	15840	15840	0
545	20230613	094200	870700	15840	15840	15840	15840	1
546	20230613	094100	854860	15840	15840	15840	15840	0
547	20230613	094000	854860	15840	15840	15840	15840	0
548	20230613	093900	854860	15840	15840	15840	15840	0
549	20230613	093800	854860	15840	15840	15840	15840	0
550	20230613	093700	854860	15840	15840	15840	15840	0
551	20230613	093600	854860	15840	15840	15840	15840	0
552	20230613	093500	854860	15840	15840	15840	15840	0
553	20230613	093400	854860	15840	15840	15840	15840	0
554	20230613	093300	854860	15840	15840	15840	15840	1
555	20230613	093200	839020	15840	15840	15840	15840	0
556	20230613	093100	839020	15840	15840	15840	15840	0
557	20230613	093000	839020	15840	15840	15840	15840	0
558	20230613	092900	839020	15840	15840	15840	15840	0
559	20230613	092800	839020	15840	15840	15840	15840	0
560	20230613	092700	839020	15840	15840	15840	15840	27
561	20230613	092600	411340	15840	15840	15840	15840	0
562	20230613	092500	411340	15840	15840	15840	15840	0
563	20230613	092400	411340	15840	15840	15840	15840	0
564	20230613	092300	411340	15840	15840	15840	15840	1
565	20230613	092200	395500	15820	15820	15820	15820	0
566	20230613	092100	395500	15820	15820	15820	15820	0
567	20230613	092000	395500	15820	15820	15820	15820	0
568	20230613	091900	395500	15820	15820	15820	15820	0
569	20230613	091800	395500	15820	15820	15820	15820	0
570	20230613	091700	395500	15820	15820	15820	15820	0
571	20230613	091600	395500	15820	15820	15820	15820	0
572	20230613	091500	395500	15820	15820	15820	15820	0
573	20230613	091400	395500	15820	15820	15820	15820	0
574	20230613	091300	395500	15820	15820	15820	15820	0
575	20230613	091200	395500	15820	15820	15820	15820	0
576	20230613	091100	395500	15820	15820	15820	15820	0
577	20230613	091000	395500	15820	15820	15820	15820	0
578	20230613	090900	395500	15820	15820	15820	15820	0
579	20230613	090800	395500	15820	15820	15820	15820	0
580	20230613	090700	395500	15820	15820	15820	15820	0
581	20230613	090600	395500	15820	15820	15820	15820	0
582	20230613	090500	395500	15820	15820	15820	15820	0
583	20230613	090400	395500	15820	15820	15820	15820	25
584	20230613	090300	0	15820	15820	15820	15820	0
585	20230613	090200	0	15820	15820	15820	15820	0
586	20230613	090100	0	15820	15820	15820	15820	0
587	20230613	090000	0	15820	15820	15820	15820	0