KissMeData/084670/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193900	38873160	15340	15340	15340	15340	25
3	20230627	193800	38873160	15340	15340	15340	15340	0
4	20230627	193700	38873160	15340	15340	15340	15340	0
5	20230627	193600	38873160	15340	15340	15340	15340	0
6	20230627	193500	38873160	15340	15340	15340	15340	0
7	20230627	193400	38873160	15340	15340	15340	15340	0
8	20230627	193300	38873160	15340	15340	15340	15340	0
9	20230627	193200	38873160	15340	15340	15340	15340	0
10	20230627	193100	38873160	15340	15340	15340	15340	0
11	20230627	193000	38873160	15340	15340	15340	15340	0
12	20230627	192900	38873160	15340	15340	15340	15340	0
13	20230627	192800	38873160	15340	15340	15340	15340	0
14	20230627	192700	38873160	15340	15340	15340	15340	0
15	20230627	192600	38873160	15340	15340	15340	15340	0
16	20230627	192500	38873160	15340	15340	15340	15340	0
17	20230627	192400	38873160	15340	15340	15340	15340	0
18	20230627	192300	38873160	15340	15340	15340	15340	0
19	20230627	192200	38873160	15340	15340	15340	15340	0
20	20230627	192100	38873160	15340	15340	15340	15340	0
21	20230627	192000	38873160	15340	15340	15340	15340	0
22	20230627	191900	38873160	15340	15340	15340	15340	0
23	20230627	191800	38873160	15340	15340	15340	15340	0
24	20230627	191700	38873160	15340	15340	15340	15340	0
25	20230627	191600	38873160	15340	15340	15340	15340	0
26	20230627	191500	38873160	15340	15340	15340	15340	0
27	20230627	191400	38873160	15340	15340	15340	15340	0
28	20230627	191300	38873160	15340	15340	15340	15340	0
29	20230627	191200	38873160	15340	15340	15340	15340	0
30	20230627	191100	38873160	15340	15340	15340	15340	0
31	20230627	191000	38873160	15340	15340	15340	15340	0
32	20230627	190900	38873160	15340	15340	15340	15340	25
33	20230627	190800	38873160	15340	15340	15340	15340	0
34	20230627	190700	38873160	15340	15340	15340	15340	0
35	20230627	190600	38873160	15340	15340	15340	15340	0
36	20230627	190500	38873160	15340	15340	15340	15340	0
37	20230627	190400	38873160	15340	15340	15340	15340	0
38	20230627	190300	38873160	15340	15340	15340	15340	0
39	20230627	190200	38873160	15340	15340	15340	15340	0
40	20230627	190100	38873160	15340	15340	15340	15340	0
41	20230627	190000	38873160	15340	15340	15340	15340	0
42	20230627	185900	38873160	15340	15340	15340	15340	0
43	20230627	185800	38873160	15340	15340	15340	15340	0
44	20230627	185700	38873160	15340	15340	15340	15340	0
45	20230627	185600	38873160	15340	15340	15340	15340	0
46	20230627	185500	38873160	15340	15340	15340	15340	0
47	20230627	185400	38873160	15340	15340	15340	15340	0
48	20230627	185300	38873160	15340	15340	15340	15340	0
49	20230627	185200	38873160	15340	15340	15340	15340	0
50	20230627	185100	38873160	15340	15340	15340	15340	0
51	20230627	185000	38873160	15340	15340	15340	15340	0
52	20230627	184900	38873160	15340	15340	15340	15340	0
53	20230627	184800	38873160	15340	15340	15340	15340	0
54	20230627	184700	38873160	15340	15340	15340	15340	0
55	20230627	184600	38873160	15340	15340	15340	15340	0
56	20230627	184500	38873160	15340	15340	15340	15340	0
57	20230627	184400	38873160	15340	15340	15340	15340	0
58	20230627	184300	38873160	15340	15340	15340	15340	0
59	20230627	184200	38873160	15340	15340	15340	15340	0
60	20230627	184100	38873160	15340	15340	15340	15340	0
61	20230627	184000	38873160	15340	15340	15340	15340	0
62	20230627	183900	38873160	15340	15340	15340	15340	25
63	20230627	183800	38873160	15340	15340	15340	15340	0
64	20230627	183700	38873160	15340	15340	15340	15340	0
65	20230627	183600	38873160	15340	15340	15340	15340	0
66	20230627	183500	38873160	15340	15340	15340	15340	0
67	20230627	183400	38873160	15340	15340	15340	15340	0
68	20230627	183300	38873160	15340	15340	15340	15340	0
69	20230627	183200	38873160	15340	15340	15340	15340	0
70	20230627	183100	38873160	15340	15340	15340	15340	0
71	20230627	183000	38873160	15340	15340	15340	15340	0
72	20230627	182900	38873160	15340	15340	15340	15340	0
73	20230627	182800	38873160	15340	15340	15340	15340	0
74	20230627	182700	38873160	15340	15340	15340	15340	0
75	20230627	182600	38873160	15340	15340	15340	15340	0
76	20230627	182500	38873160	15340	15340	15340	15340	0
77	20230627	182400	38873160	15340	15340	15340	15340	0
78	20230627	182300	38873160	15340	15340	15340	15340	0
79	20230627	182200	38873160	15340	15340	15340	15340	0
80	20230627	182100	38873160	15340	15340	15340	15340	0
81	20230627	182000	38873160	15340	15340	15340	15340	0
82	20230627	181900	38873160	15340	15340	15340	15340	0
83	20230627	181800	38873160	15340	15340	15340	15340	0
84	20230627	181700	38873160	15340	15340	15340	15340	0
85	20230627	181600	38873160	15340	15340	15340	15340	0
86	20230627	181500	38873160	15340	15340	15340	15340	0
87	20230627	181400	38873160	15340	15340	15340	15340	0
88	20230627	181300	38873160	15340	15340	15340	15340	0
89	20230627	181200	38873160	15340	15340	15340	15340	0
90	20230627	181100	38873160	15340	15340	15340	15340	0
91	20230627	181000	38873160	15340	15340	15340	15340	0
92	20230627	180900	38873160	15340	15340	15340	15340	25
93	20230627	180800	38873160	15340	15340	15340	15340	0
94	20230627	180700	38873160	15340	15340	15340	15340	0
95	20230627	180600	38873160	15340	15340	15340	15340	0
96	20230627	180500	38873160	15340	15340	15340	15340	0
97	20230627	180400	38873160	15340	15340	15340	15340	0
98	20230627	180300	38873160	15340	15340	15340	15340	0
99	20230627	180200	38873160	15340	15340	15340	15340	0
100	20230627	180100	38873160	15340	15340	15340	15340	0
101	20230627	180000	38873160	15340	15340	15340	15340	0
102	20230627	175900	38873160	15340	15340	15340	15340	0
103	20230627	175800	38873160	15340	15340	15340	15340	0
104	20230627	175700	38873160	15340	15340	15340	15340	0
105	20230627	175600	38873160	15340	15340	15340	15340	0
106	20230627	175500	38873160	15340	15340	15340	15340	0
107	20230627	175400	38873160	15340	15340	15340	15340	0
108	20230627	175300	38873160	15340	15340	15340	15340	0
109	20230627	175200	38873160	15340	15340	15340	15340	0
110	20230627	175100	38873160	15340	15340	15340	15340	0
111	20230627	175000	38873160	15340	15340	15340	15340	0
112	20230627	174900	38873160	15340	15340	15340	15340	0
113	20230627	174800	38873160	15340	15340	15340	15340	0
114	20230627	174700	38873160	15340	15340	15340	15340	0
115	20230627	174600	38873160	15340	15340	15340	15340	0
116	20230627	174500	38873160	15340	15340	15340	15340	0
117	20230627	174400	38873160	15340	15340	15340	15340	0
118	20230627	174300	38873160	15340	15340	15340	15340	0
119	20230627	174200	38873160	15340	15340	15340	15340	0
120	20230627	174100	38873160	15340	15340	15340	15340	0
121	20230627	174000	38873160	15340	15340	15340	15340	0
122	20230627	173900	38873160	15340	15340	15340	15340	25
123	20230627	173800	38873160	15340	15340	15340	15340	0
124	20230627	173700	38873160	15340	15340	15340	15340	0
125	20230627	173600	38873160	15340	15340	15340	15340	0
126	20230627	173500	38873160	15340	15340	15340	15340	0
127	20230627	173400	38873160	15340	15340	15340	15340	0
128	20230627	173300	38873160	15340	15340	15340	15340	0
129	20230627	173200	38873160	15340	15340	15340	15340	0
130	20230627	173100	38873160	15340	15340	15340	15340	0
131	20230627	173000	38873160	15340	15340	15340	15340	0
132	20230627	172900	38873160	15340	15340	15340	15340	0
133	20230627	172800	38873160	15340	15340	15340	15340	0
134	20230627	172700	38873160	15340	15340	15340	15340	0
135	20230627	172600	38873160	15340	15340	15340	15340	0
136	20230627	172500	38873160	15340	15340	15340	15340	0
137	20230627	172400	38873160	15340	15340	15340	15340	0
138	20230627	172300	38873160	15340	15340	15340	15340	0
139	20230627	172200	38873160	15340	15340	15340	15340	0
140	20230627	172100	38873160	15340	15340	15340	15340	0
141	20230627	172000	38873160	15340	15340	15340	15340	0
142	20230627	171900	38873160	15340	15340	15340	15340	0
143	20230627	171800	38873160	15340	15340	15340	15340	0
144	20230627	171700	38873160	15340	15340	15340	15340	0
145	20230627	171600	38873160	15340	15340	15340	15340	0
146	20230627	171500	38873160	15340	15340	15340	15340	0
147	20230627	171400	38873160	15340	15340	15340	15340	0
148	20230627	171300	38873160	15340	15340	15340	15340	0
149	20230627	171200	38873160	15340	15340	15340	15340	0
150	20230627	171100	38873160	15340	15340	15340	15340	0
151	20230627	171000	38873160	15340	15340	15340	15340	0
152	20230627	170900	38873160	15340	15340	15340	15340	25
153	20230627	170800	38873160	15340	15340	15340	15340	0
154	20230627	170700	38873160	15340	15340	15340	15340	0
155	20230627	170600	38873160	15340	15340	15340	15340	0
156	20230627	170500	38873160	15340	15340	15340	15340	0
157	20230627	170400	38873160	15340	15340	15340	15340	0
158	20230627	170300	38873160	15340	15340	15340	15340	0
159	20230627	170200	38873160	15340	15340	15340	15340	0
160	20230627	170100	38873160	15340	15340	15340	15340	0
161	20230627	170000	38873160	15340	15340	15340	15340	0
162	20230627	165900	38873160	15340	15340	15340	15340	0
163	20230627	165800	38873160	15340	15340	15340	15340	0
164	20230627	165700	38873160	15340	15340	15340	15340	0
165	20230627	165600	38873160	15340	15340	15340	15340	0
166	20230627	165500	38873160	15340	15340	15340	15340	0
167	20230627	165400	38873160	15340	15340	15340	15340	0
168	20230627	165300	38873160	15340	15340	15340	15340	0
169	20230627	165200	38873160	15340	15340	15340	15340	0
170	20230627	165100	38873160	15340	15340	15340	15340	0
171	20230627	165000	38873160	15340	15340	15340	15340	0
172	20230627	164900	38873160	15340	15340	15340	15340	0
173	20230627	164800	38873160	15340	15340	15340	15340	0
174	20230627	164700	38873160	15340	15340	15340	15340	0
175	20230627	164600	38873160	15340	15340	15340	15340	0
176	20230627	164500	38873160	15340	15340	15340	15340	0
177	20230627	164400	38873160	15340	15340	15340	15340	0
178	20230627	164300	38873160	15340	15340	15340	15340	0
179	20230627	164200	38873160	15340	15340	15340	15340	0
180	20230627	164100	38873160	15340	15340	15340	15340	0
181	20230627	164000	38873160	15340	15340	15340	15340	0
182	20230627	163900	38873160	15340	15340	15340	15340	25
183	20230627	163800	38873160	15340	15340	15340	15340	0
184	20230627	163700	38873160	15340	15340	15340	15340	0
185	20230627	163600	38873160	15340	15340	15340	15340	0
186	20230627	163500	38873160	15340	15340	15340	15340	0
187	20230627	163400	38873160	15340	15340	15340	15340	0
188	20230627	163300	38873160	15340	15340	15340	15340	0
189	20230627	163200	38873160	15340	15340	15340	15340	0
190	20230627	163100	38873160	15340	15340	15340	15340	0
191	20230627	163000	38873160	15340	15340	15340	15340	0
192	20230627	162900	38873160	15340	15340	15340	15340	0
193	20230627	162800	38873160	15340	15340	15340	15340	0
194	20230627	162700	38873160	15340	15340	15340	15340	0
195	20230627	162600	38873160	15340	15340	15340	15340	0
196	20230627	162500	38873160	15340	15340	15340	15340	0
197	20230627	162400	38873160	15340	15340	15340	15340	0
198	20230627	162300	38873160	15340	15340	15340	15340	0
199	20230627	162200	38873160	15340	15340	15340	15340	0
200	20230627	162100	38873160	15340	15340	15340	15340	0
201	20230627	162000	38873160	15340	15340	15340	15340	0
202	20230627	161900	38873160	15340	15340	15340	15340	0
203	20230627	161800	38873160	15340	15340	15340	15340	0
204	20230627	161700	38873160	15340	15340	15340	15340	0
205	20230627	161600	38873160	15340	15340	15340	15340	0
206	20230627	161500	38873160	15340	15340	15340	15340	0
207	20230627	161400	38873160	15340	15340	15340	15340	0
208	20230627	161300	38873160	15340	15340	15340	15340	0
209	20230627	161200	38873160	15340	15340	15340	15340	0
210	20230627	161100	38873160	15340	15340	15340	15340	0
211	20230627	161000	38873160	15340	15340	15340	15340	0
212	20230627	160900	38873160	15340	15340	15340	15340	25
213	20230627	160800	38873160	15340	15340	15340	15340	0
214	20230627	160700	38873160	15340	15340	15340	15340	0
215	20230627	160600	38873160	15340	15340	15340	15340	0
216	20230627	160500	38873160	15340	15340	15340	15340	0
217	20230627	160400	38873160	15340	15340	15340	15340	0
218	20230627	160300	38873160	15340	15340	15340	15340	0
219	20230627	160200	38873160	15340	15340	15340	15340	0
220	20230627	160100	38873160	15340	15340	15340	15340	0
221	20230627	160000	38873160	15340	15340	15340	15340	0
222	20230627	155900	38873160	15340	15340	15340	15340	0
223	20230627	155800	38873160	15340	15340	15340	15340	0
224	20230627	155700	38873160	15340	15340	15340	15340	0
225	20230627	155600	38873160	15340	15340	15340	15340	0
226	20230627	155500	38873160	15340	15340	15340	15340	0
227	20230627	155400	38873160	15340	15340	15340	15340	0
228	20230627	155300	38873160	15340	15340	15340	15340	0
229	20230627	155200	38873160	15340	15340	15340	15340	0
230	20230627	155100	38873160	15340	15340	15340	15340	0
231	20230627	155000	38873160	15340	15340	15340	15340	0
232	20230627	154900	38873160	15340	15340	15340	15340	0
233	20230627	154800	38873160	15340	15340	15340	15340	0
234	20230627	154700	38873160	15340	15340	15340	15340	0
235	20230627	154600	38873160	15340	15340	15340	15340	0
236	20230627	154500	38873160	15340	15340	15340	15340	0
237	20230627	154400	38873160	15340	15340	15340	15340	0
238	20230627	154300	38873160	15340	15340	15340	15340	0
239	20230627	154200	38873160	15340	15340	15340	15340	0
240	20230627	154100	38873160	15340	15340	15340	15340	0
241	20230627	154000	38873160	15340	15340	15340	15340	0
242	20230627	153900	38873160	15340	15340	15340	15340	25
243	20230627	153800	38873160	15340	15340	15340	15340	0
244	20230627	153700	38873160	15340	15340	15340	15340	0
245	20230627	153600	38873160	15340	15340	15340	15340	0
246	20230627	153500	38873160	15340	15340	15340	15340	0
247	20230627	153400	38873160	15340	15340	15340	15340	0
248	20230627	153300	38873160	15340	15340	15340	15340	0
249	20230627	153200	38873160	15340	15340	15340	15340	0
250	20230627	153100	38873160	15340	15340	15340	15340	0
251	20230627	153000	38873160	15340	15340	15340	15340	25
252	20230627	152900	38489660	15400	15400	15400	15400	0
253	20230627	152800	38489660	15400	15400	15400	15400	0
254	20230627	152700	38489660	15400	15400	15400	15400	0
255	20230627	152600	38489660	15400	15400	15400	15400	0
256	20230627	152500	38489660	15400	15400	15400	15400	0
257	20230627	152400	38489660	15400	15400	15400	15400	0
258	20230627	152300	38489660	15400	15400	15400	15400	0
259	20230627	152200	38489660	15400	15400	15400	15400	0
260	20230627	152100	38489660	15400	15400	15400	15400	0
261	20230627	152000	38489660	15400	15400	15400	15400	0
262	20230627	151900	38489660	15400	15400	15400	15400	0
263	20230627	151800	38489660	15400	15400	15400	15400	0
264	20230627	151700	38489660	15400	15400	15400	15400	0
265	20230627	151600	38489660	15400	15400	15400	15400	0
266	20230627	151500	38489660	15400	15400	15400	15400	0
267	20230627	151400	38489660	15400	15390	15400	15390	2
268	20230627	151300	38458870	15380	15320	15380	15310	10
269	20230627	151200	38305470	15340	15390	15390	15340	9
270	20230627	151100	38167110	15400	15400	15400	15400	1
271	20230627	151000	38151710	15390	15390	15390	15390	1
272	20230627	150900	38136320	15430	15430	15430	15430	1
273	20230627	150800	38120890	15390	15440	15440	15390	2
274	20230627	150700	38090060	15380	15380	15380	15380	1
275	20230627	150600	38074680	15440	15440	15440	15440	1
276	20230627	150500	38059240	15440	15370	15440	15370	30
277	20230627	150400	37596580	15370	15370	15370	15370	0
278	20230627	150300	37596580	15370	15370	15370	15370	2
279	20230627	150200	37565840	15370	15380	15380	15370	19
280	20230627	150100	37273800	15380	15390	15390	15380	88
281	20230627	150000	35919560	15400	15400	15400	15400	0
282	20230627	145900	35919560	15400	15400	15400	15400	0
283	20230627	145800	35919560	15400	15410	15410	15400	52
284	20230627	145700	35118460	15420	15430	15430	15420	20
285	20230627	145600	34809980	15430	15440	15440	15420	22
286	20230627	145500	34470710	15440	15430	15440	15430	31
287	20230627	145400	33992300	15420	15420	15420	15420	12
288	20230627	145300	33807260	15420	15420	15420	15420	6
289	20230627	145200	33714740	15420	15420	15420	15420	1
290	20230627	145100	33699320	15430	15430	15430	15430	0
291	20230627	145000	33699320	15430	15430	15430	15430	0
292	20230627	144900	33699320	15430	15430	15430	15430	0
293	20230627	144800	33699320	15430	15430	15430	15430	1
294	20230627	144700	33683890	15420	15420	15420	15420	4
295	20230627	144600	33622210	15430	15440	15440	15430	5
296	20230627	144500	33545050	15440	15430	15440	15430	30
297	20230627	144400	33082030	15410	15420	15420	15410	3
298	20230627	144300	33035780	15400	15410	15410	15400	10
299	20230627	144200	32881690	15420	15420	15420	15420	1
300	20230627	144100	32866270	15410	15410	15410	15410	0
301	20230627	144000	32866270	15410	15410	15410	15410	1
302	20230627	143900	32850860	15420	15430	15430	15420	7
303	20230627	143800	32742900	15420	15420	15420	15420	2
304	20230627	143700	32712060	15440	15400	15440	15400	7
305	20230627	143600	32604060	15440	15440	15440	15440	0
306	20230627	143500	32604060	15440	15390	15440	15390	31
307	20230627	143400	32126360	15390	15390	15390	15390	0
308	20230627	143300	32126360	15390	15390	15390	15390	0
309	20230627	143200	32126360	15390	15390	15390	15390	0
310	20230627	143100	32126360	15390	15390	15390	15390	0
311	20230627	143000	32126360	15390	15390	15390	15390	0
312	20230627	142900	32126360	15390	15390	15390	15390	0
313	20230627	142800	32126360	15390	15390	15390	15390	1
314	20230627	142700	32110970	15310	15400	15400	15300	4
315	20230627	142600	32049570	15290	15290	15290	15290	1
316	20230627	142500	32034280	15400	15280	15400	15240	68
317	20230627	142400	30994700	15260	15260	15260	15260	0
318	20230627	142300	30994700	15260	15260	15260	15260	0
319	20230627	142200	30994700	15260	15260	15260	15260	0
320	20230627	142100	30994700	15260	15260	15260	15260	0
321	20230627	142000	30994700	15260	15260	15260	15260	0
322	20230627	141900	30994700	15260	15260	15260	15260	0
323	20230627	141800	30994700	15260	15260	15260	15260	0
324	20230627	141700	30994700	15260	15260	15260	15260	0
325	20230627	141600	30994700	15260	15260	15260	15260	5
326	20230627	141500	30918400	15370	15290	15370	15290	31
327	20230627	141400	30443560	15310	15310	15310	15310	0
328	20230627	141300	30443560	15310	15310	15310	15310	0
329	20230627	141200	30443560	15310	15310	15310	15310	0
330	20230627	141100	30443560	15310	15310	15310	15310	0
331	20230627	141000	30443560	15310	15310	15310	15310	0
332	20230627	140900	30443560	15310	15280	15310	15280	2
333	20230627	140800	30412970	15310	15270	15310	15270	2
334	20230627	140700	30382390	15320	15250	15320	15250	280
335	20230627	140600	26112240	15250	15250	15250	15250	0
336	20230627	140500	26112240	15250	15240	15250	15240	31
337	20230627	140400	25639500	15240	15240	15240	15240	0
338	20230627	140300	25639500	15240	15240	15240	15240	4
339	20230627	140200	25578540	15250	15250	15250	15250	0
340	20230627	140100	25578540	15250	15250	15250	15250	0
341	20230627	140000	25578540	15250	15250	15250	15250	0
342	20230627	135900	25578540	15250	15250	15250	15250	1
343	20230627	135800	25563290	15250	15250	15250	15250	0
344	20230627	135700	25563290	15250	15250	15250	15250	6
345	20230627	135600	25471790	15250	15250	15250	15250	0
346	20230627	135500	25471790	15250	15240	15250	15240	31
347	20230627	135400	24999090	15200	15200	15200	15200	0
348	20230627	135300	24999090	15200	15200	15200	15200	0
349	20230627	135200	24999090	15200	15200	15200	15200	0
350	20230627	135100	24999090	15200	15200	15200	15200	0
351	20230627	135000	24999090	15200	15200	15250	15200	3
352	20230627	134900	24953440	15250	15250	15250	15250	0
353	20230627	134800	24953440	15250	15250	15250	15250	0
354	20230627	134700	24953440	15250	15250	15250	15250	0
355	20230627	134600	24953440	15250	15250	15250	15250	0
356	20230627	134500	24953440	15250	15290	15350	15250	131
357	20230627	134400	22954010	15300	15300	15300	15300	0
358	20230627	134300	22954010	15300	15300	15300	15300	0
359	20230627	134200	22954010	15300	15300	15300	15300	0
360	20230627	134100	22954010	15300	15300	15300	15300	0
361	20230627	134000	22954010	15300	15300	15300	15300	0
362	20230627	133900	22954010	15300	15300	15300	15300	1
363	20230627	133800	22938710	15290	15250	15290	15090	6
364	20230627	133700	22847270	15080	15240	15240	15080	2
365	20230627	133600	22816950	15070	15060	15230	15060	3
366	20230627	133500	22771590	15240	15050	15240	15050	32
367	20230627	133400	22286970	15060	15060	15060	15060	0
368	20230627	133300	22286970	15060	15060	15060	15060	0
369	20230627	133200	22286970	15060	15060	15060	15060	0
370	20230627	133100	22286970	15060	15060	15060	15060	0
371	20230627	133000	22286970	15060	15060	15060	15060	0
372	20230627	132900	22286970	15060	15060	15060	15060	0
373	20230627	132800	22286970	15060	15060	15060	15060	0
374	20230627	132700	22286970	15060	15060	15060	15060	0
375	20230627	132600	22286970	15060	15060	15060	15060	0
376	20230627	132500	22286970	15060	15060	15060	15060	0
377	20230627	132400	22286970	15060	15060	15060	15060	0
378	20230627	132300	22286970	15060	15060	15060	15060	0
379	20230627	132200	22286970	15060	15060	15060	15060	0
380	20230627	132100	22286970	15060	15060	15060	15060	0
381	20230627	132000	22286970	15060	15060	15060	15060	0
382	20230627	131900	22286970	15060	15060	15060	15060	0
383	20230627	131800	22286970	15060	15060	15060	15060	0
384	20230627	131700	22286970	15060	15060	15060	15060	0
385	20230627	131600	22286970	15060	15060	15060	15060	0
386	20230627	131500	22286970	15060	15060	15060	15060	0
387	20230627	131400	22286970	15060	15060	15060	15060	0
388	20230627	131300	22286970	15060	15060	15060	15060	0
389	20230627	131200	22286970	15060	15060	15060	15060	0
390	20230627	131100	22286970	15060	15060	15060	15060	0
391	20230627	131000	22286970	15060	15060	15060	15060	0
392	20230627	130900	22286970	15060	15060	15060	15060	0
393	20230627	130800	22286970	15060	15060	15060	15060	0
394	20230627	130700	22286970	15060	15060	15060	15060	0
395	20230627	130600	22286970	15060	15060	15060	15060	0
396	20230627	130500	22286970	15060	15060	15060	15060	0
397	20230627	130400	22286970	15060	15060	15060	15060	0
398	20230627	130300	22286970	15060	15060	15060	15060	0
399	20230627	130200	22286970	15060	15060	15060	15060	0
400	20230627	130100	22286970	15060	15060	15060	15060	0
401	20230627	130000	22286970	15060	15060	15060	15060	0
402	20230627	125900	22286970	15060	15060	15060	15060	0
403	20230627	125800	22286970	15060	15060	15060	15060	0
404	20230627	125700	22286970	15060	15060	15060	15060	0
405	20230627	125600	22286970	15060	15060	15060	15060	0
406	20230627	125500	22286970	15060	15060	15060	15060	0
407	20230627	125400	22286970	15060	15060	15060	15060	0
408	20230627	125300	22286970	15060	15060	15060	15060	0
409	20230627	125200	22286970	15060	15060	15060	15060	0
410	20230627	125100	22286970	15060	15060	15060	15060	0
411	20230627	125000	22286970	15060	15060	15060	15060	0
412	20230627	124900	22286970	15060	15060	15060	15060	0
413	20230627	124800	22286970	15060	15060	15060	15060	0
414	20230627	124700	22286970	15060	15060	15060	15060	0
415	20230627	124600	22286970	15060	15060	15060	15060	0
416	20230627	124500	22286970	15060	15060	15060	15060	0
417	20230627	124400	22286970	15060	15060	15060	15060	0
418	20230627	124300	22286970	15060	15060	15060	15060	0
419	20230627	124200	22286970	15060	15060	15060	15060	0
420	20230627	124100	22286970	15060	15040	15060	15040	514
421	20230627	124000	14556180	15020	15020	15020	15020	0
422	20230627	123900	14556180	15020	15020	15020	15020	0
423	20230627	123800	14556180	15020	15020	15020	15020	16
424	20230627	123700	14315860	15040	15040	15040	15040	0
425	20230627	123600	14315860	15040	15040	15040	15040	0
426	20230627	123500	14315860	15040	15040	15040	15040	0
427	20230627	123400	14315860	15040	15040	15040	15040	0
428	20230627	123300	14315860	15040	15040	15040	15040	0
429	20230627	123200	14315860	15040	15040	15040	15040	0
430	20230627	123100	14315860	15040	15040	15040	15040	0
431	20230627	123000	14315860	15040	15040	15040	15040	0
432	20230627	122900	14315860	15040	15040	15040	15040	0
433	20230627	122800	14315860	15040	15040	15040	15040	0
434	20230627	122700	14315860	15040	15040	15040	15040	0
435	20230627	122600	14315860	15040	15040	15040	15040	0
436	20230627	122500	14315860	15040	15040	15040	15040	0
437	20230627	122400	14315860	15040	15040	15040	15040	0
438	20230627	122300	14315860	15040	15040	15040	15040	0
439	20230627	122200	14315860	15040	15040	15040	15040	0
440	20230627	122100	14315860	15040	15040	15040	15040	0
441	20230627	122000	14315860	15040	15040	15040	15040	0
442	20230627	121900	14315860	15040	15040	15040	15040	0
443	20230627	121800	14315860	15040	15040	15040	15040	0
444	20230627	121700	14315860	15040	15040	15040	15040	0
445	20230627	121600	14315860	15040	15040	15040	15040	0
446	20230627	121500	14315860	15040	15040	15040	15040	0
447	20230627	121400	14315860	15040	15040	15040	15040	0
448	20230627	121300	14315860	15040	15040	15040	15040	0
449	20230627	121200	14315860	15040	15040	15040	15040	0
450	20230627	121100	14315860	15040	15040	15040	15040	0
451	20230627	121000	14315860	15040	15040	15040	15040	0
452	20230627	120900	14315860	15040	15040	15040	15040	0
453	20230627	120800	14315860	15040	15040	15040	15040	0
454	20230627	120700	14315860	15040	15040	15040	15040	0
455	20230627	120600	14315860	15040	15040	15040	15040	0
456	20230627	120500	14315860	15040	15040	15040	15040	0
457	20230627	120400	14315860	15040	15040	15040	15040	0
458	20230627	120300	14315860	15040	15040	15040	15040	0
459	20230627	120200	14315860	15040	15040	15040	15040	0
460	20230627	120100	14315860	15040	15040	15040	15040	0
461	20230627	120000	14315860	15040	15040	15040	15040	0
462	20230627	115900	14315860	15040	15040	15040	15040	0
463	20230627	115800	14315860	15040	15040	15040	15040	0
464	20230627	115700	14315860	15040	15040	15040	15040	0
465	20230627	115600	14315860	15040	15040	15040	15040	13
466	20230627	115500	14120340	15020	15020	15020	15020	0
467	20230627	115400	14120340	15020	15020	15020	15020	0
468	20230627	115300	14120340	15020	15020	15020	15020	0
469	20230627	115200	14120340	15020	15020	15020	15020	0
470	20230627	115100	14120340	15020	15020	15020	15020	0
471	20230627	115000	14120340	15020	15020	15020	15020	0
472	20230627	114900	14120340	15020	15020	15020	15020	0
473	20230627	114800	14120340	15020	15020	15020	15020	0
474	20230627	114700	14120340	15020	15020	15020	15020	0
475	20230627	114600	14120340	15020	15020	15020	15020	0
476	20230627	114500	14120340	15020	15020	15020	15020	0
477	20230627	114400	14120340	15020	15020	15020	15020	0
478	20230627	114300	14120340	15020	15020	15020	15020	0
479	20230627	114200	14120340	15020	15020	15020	15020	0
480	20230627	114100	14120340	15020	15020	15020	15020	0
481	20230627	114000	14120340	15020	15020	15020	15020	0
482	20230627	113900	14120340	15020	15020	15020	15020	0
483	20230627	113800	14120340	15020	15020	15020	15020	0
484	20230627	113700	14120340	15020	15020	15020	15020	0
485	20230627	113600	14120340	15020	15020	15020	15020	0
486	20230627	113500	14120340	15020	15020	15020	15020	0
487	20230627	113400	14120340	15020	15020	15020	15020	0
488	20230627	113300	14120340	15020	15020	15020	15020	0
489	20230627	113200	14120340	15020	15020	15020	15020	0
490	20230627	113100	14120340	15020	15020	15020	15020	0
491	20230627	113000	14120340	15020	15020	15020	15020	0
492	20230627	112900	14120340	15020	15020	15020	15020	0
493	20230627	112800	14120340	15020	15020	15020	15020	0
494	20230627	112700	14120340	15020	15020	15020	15020	0
495	20230627	112600	14120340	15020	15020	15020	15020	0
496	20230627	112500	14120340	15020	15020	15020	15020	0
497	20230627	112400	14120340	15020	15020	15020	15020	0
498	20230627	112300	14120340	15020	15020	15020	15020	0
499	20230627	112200	14120340	15020	15020	15020	15020	0
500	20230627	112100	14120340	15020	15020	15020	15020	0
501	20230627	112000	14120340	15020	15020	15020	15020	0
502	20230627	111900	14120340	15020	15020	15020	15020	0
503	20230627	111800	14120340	15020	15020	15020	15020	0
504	20230627	111700	14120340	15020	15020	15020	15020	0
505	20230627	111600	14120340	15020	15020	15020	15020	0
506	20230627	111500	14120340	15020	15020	15020	15020	0
507	20230627	111400	14120340	15020	15020	15020	15020	4
508	20230627	111300	14060260	15020	15020	15020	15020	1
509	20230627	111200	14045240	15040	15040	15040	15040	2
510	20230627	111100	14015160	15040	15040	15040	15040	0
511	20230627	111000	14015160	15040	15040	15040	15040	0
512	20230627	110900	14015160	15040	15040	15040	15040	0
513	20230627	110800	14015160	15040	15040	15040	15040	0
514	20230627	110700	14015160	15040	15040	15040	15040	0
515	20230627	110600	14015160	15040	15040	15040	15040	0
516	20230627	110500	14015160	15040	15040	15040	15040	0
517	20230627	110400	14015160	15040	15040	15040	15040	0
518	20230627	110300	14015160	15040	15040	15040	15040	0
519	20230627	110200	14015160	15040	15040	15040	15040	0
520	20230627	110100	14015160	15040	15040	15040	15040	0
521	20230627	110000	14015160	15040	15040	15040	15040	0
522	20230627	105900	14015160	15040	15040	15040	15040	0
523	20230627	105800	14015160	15040	15040	15040	15040	0
524	20230627	105700	14015160	15040	15040	15040	15040	0
525	20230627	105600	14015160	15040	15040	15040	15040	0
526	20230627	105500	14015160	15040	15040	15040	15040	0
527	20230627	105400	14015160	15040	15040	15040	15040	0
528	20230627	105300	14015160	15040	15040	15040	15040	0
529	20230627	105200	14015160	15040	15040	15040	15040	0
530	20230627	105100	14015160	15040	15040	15040	15040	0
531	20230627	105000	14015160	15040	15040	15040	15040	0
532	20230627	104900	14015160	15040	15040	15040	15040	0
533	20230627	104800	14015160	15040	15040	15040	15040	0
534	20230627	104700	14015160	15040	15040	15040	15040	0
535	20230627	104600	14015160	15040	15040	15040	15040	0
536	20230627	104500	14015160	15040	15040	15040	15040	0
537	20230627	104400	14015160	15040	15040	15040	15040	0
538	20230627	104300	14015160	15040	15040	15040	15040	0
539	20230627	104200	14015160	15040	15040	15040	15040	0
540	20230627	104100	14015160	15040	15040	15040	15040	0
541	20230627	104000	14015160	15040	15040	15040	15040	0
542	20230627	103900	14015160	15040	15040	15040	15040	0
543	20230627	103800	14015160	15040	15040	15040	15040	0
544	20230627	103700	14015160	15040	15040	15040	15040	0
545	20230627	103600	14015160	15040	15040	15040	15040	0
546	20230627	103500	14015160	15040	15040	15040	15040	0
547	20230627	103400	14015160	15040	15040	15040	15040	0
548	20230627	103300	14015160	15040	15040	15040	15040	0
549	20230627	103200	14015160	15040	15040	15040	15040	0
550	20230627	103100	14015160	15040	15040	15040	15040	0
551	20230627	103000	14015160	15040	15040	15040	15040	0
552	20230627	102900	14015160	15040	15040	15040	15040	0
553	20230627	102800	14015160	15040	15040	15040	15040	0
554	20230627	102700	14015160	15040	15040	15040	15040	0
555	20230627	102600	14015160	15040	15040	15040	15040	0
556	20230627	102500	14015160	15040	15040	15040	15040	1
557	20230627	102400	14000120	15040	15040	15040	15040	0
558	20230627	102300	14000120	15040	15040	15040	15040	0
559	20230627	102200	14000120	15040	15040	15040	15040	0
560	20230627	102100	14000120	15040	15040	15040	15040	0
561	20230627	102000	14000120	15040	15040	15040	15040	0
562	20230627	101900	14000120	15040	15040	15040	15040	0
563	20230627	101800	14000120	15040	15040	15040	15040	0
564	20230627	101700	14000120	15040	15040	15040	15040	0
565	20230627	101600	14000120	15040	15040	15040	15040	0
566	20230627	101500	14000120	15040	15040	15040	15040	0
567	20230627	101400	14000120	15040	15040	15040	15040	0
568	20230627	101300	14000120	15040	15040	15040	15040	0
569	20230627	101200	14000120	15040	15040	15040	15040	0
570	20230627	101100	14000120	15040	15040	15040	15040	1
571	20230627	101000	13985080	15020	15020	15020	15020	0
572	20230627	100900	13985080	15020	15030	15030	15020	53
573	20230627	100800	13188690	15040	15040	15040	15040	3
574	20230627	100700	13143570	15030	15030	15030	15030	0
575	20230627	100600	13143570	15030	15030	15030	15030	0
576	20230627	100500	13143570	15030	15030	15030	15030	0
577	20230627	100400	13143570	15030	15030	15030	15030	0
578	20230627	100300	13143570	15030	15030	15030	15030	0
579	20230627	100200	13143570	15030	15030	15030	15030	0
580	20230627	100100	13143570	15030	15030	15030	15030	0
581	20230627	100000	13143570	15030	15030	15030	15030	0
582	20230627	095900	13143570	15030	15030	15030	15030	0
583	20230627	095800	13143570	15030	15030	15030	15030	0
584	20230627	095700	13143570	15030	15030	15030	15030	0
585	20230627	095600	13143570	15030	15030	15030	15030	0
586	20230627	095500	13143570	15030	15030	15030	15030	0
587	20230627	095400	13143570	15030	15030	15030	15030	0
588	20230627	095300	13143570	15030	15030	15030	15030	68
589	20230627	095200	12121530	15040	15040	15040	15040	0
590	20230627	095100	12121530	15040	15040	15040	15040	0
591	20230627	095000	12121530	15040	15040	15040	15040	0
592	20230627	094900	12121530	15040	15040	15040	15040	0
593	20230627	094800	12121530	15040	15040	15040	15040	0
594	20230627	094700	12121530	15040	15040	15040	15040	0
595	20230627	094600	12121530	15040	15040	15040	15040	717
596	20230627	094500	1337850	15050	15050	15050	15050	0
597	20230627	094400	1337850	15050	15050	15050	15050	0
598	20230627	094300	1337850	15050	15050	15050	15050	0
599	20230627	094200	1337850	15050	15050	15050	15050	0
600	20230627	094100	1337850	15050	15050	15050	15050	0
601	20230627	094000	1337850	15050	15050	15050	15050	0
602	20230627	093900	1337850	15050	15050	15050	15050	0
603	20230627	093800	1337850	15050	15050	15050	15050	0
604	20230627	093700	1337850	15050	15050	15050	15050	0
605	20230627	093600	1337850	15050	15050	15050	15050	0
606	20230627	093500	1337850	15050	15050	15050	15050	0
607	20230627	093400	1337850	15050	15050	15050	15050	0
608	20230627	093300	1337850	15050	15040	15050	15040	9
609	20230627	093200	1202480	15040	15040	15040	15040	1
610	20230627	093100	1187440	15040	15040	15040	15040	5
611	20230627	093000	1112240	15040	15040	15040	15040	0
612	20230627	092900	1112240	15040	15040	15040	15040	0
613	20230627	092800	1112240	15040	15040	15040	15040	0
614	20230627	092700	1112240	15040	15040	15040	15040	0
615	20230627	092600	1112240	15040	15040	15040	15040	0
616	20230627	092500	1112240	15040	15040	15040	15040	0
617	20230627	092400	1112240	15040	15040	15040	15040	0
618	20230627	092300	1112240	15040	15040	15040	15040	0
619	20230627	092200	1112240	15040	15040	15040	15040	0
620	20230627	092100	1112240	15040	15040	15040	15040	0
621	20230627	092000	1112240	15040	15040	15040	15040	0
622	20230627	091900	1112240	15040	15040	15040	15040	0
623	20230627	091800	1112240	15040	15040	15040	15040	0
624	20230627	091700	1112240	15040	15040	15040	15040	0
625	20230627	091600	1112240	15040	15040	15040	15040	0
626	20230627	091500	1112240	15040	15040	15040	15040	0
627	20230627	091400	1112240	15040	15040	15040	15040	1
628	20230627	091300	1097200	15040	15040	15040	15040	0
629	20230627	091200	1097200	15040	15040	15040	15040	0
630	20230627	091100	1097200	15040	15040	15040	15040	0
631	20230627	091000	1097200	15040	15040	15040	15040	0
632	20230627	090900	1097200	15040	15040	15040	15040	1
633	20230627	090800	1082160	15030	15030	15030	15030	0
634	20230627	090700	1082160	15030	15030	15030	15030	0
635	20230627	090600	1082160	15030	15030	15030	15030	0
636	20230627	090500	1082160	15030	15030	15030	15030	0
637	20230627	090400	1082160	15030	15030	15030	15030	0
638	20230627	090300	1082160	15030	15030	15030	15030	0
639	20230627	090200	1082160	15030	15030	15030	15030	0
640	20230627	090100	1082160	15030	15030	15030	15030	57
641	20230627	090000	225450	15030	15030	15030	15030	15