KissMeData/140610/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200000	13040060	12930	12930	12930	12930	30
3	20230627	195900	13040060	12930	12930	12930	12930	0
4	20230627	195800	13040060	12930	12930	12930	12930	0
5	20230627	195700	13040060	12930	12930	12930	12930	0
6	20230627	195600	13040060	12930	12930	12930	12930	0
7	20230627	195500	13040060	12930	12930	12930	12930	0
8	20230627	195400	13040060	12930	12930	12930	12930	0
9	20230627	195300	13040060	12930	12930	12930	12930	0
10	20230627	195200	13040060	12930	12930	12930	12930	0
11	20230627	195100	13040060	12930	12930	12930	12930	0
12	20230627	195000	13040060	12930	12930	12930	12930	0
13	20230627	194900	13040060	12930	12930	12930	12930	0
14	20230627	194800	13040060	12930	12930	12930	12930	0
15	20230627	194700	13040060	12930	12930	12930	12930	0
16	20230627	194600	13040060	12930	12930	12930	12930	0
17	20230627	194500	13040060	12930	12930	12930	12930	0
18	20230627	194400	13040060	12930	12930	12930	12930	0
19	20230627	194300	13040060	12930	12930	12930	12930	0
20	20230627	194200	13040060	12930	12930	12930	12930	0
21	20230627	194100	13040060	12930	12930	12930	12930	0
22	20230627	194000	13040060	12930	12930	12930	12930	0
23	20230627	193900	13040060	12930	12930	12930	12930	0
24	20230627	193800	13040060	12930	12930	12930	12930	0
25	20230627	193700	13040060	12930	12930	12930	12930	0
26	20230627	193600	13040060	12930	12930	12930	12930	0
27	20230627	193500	13040060	12930	12930	12930	12930	0
28	20230627	193400	13040060	12930	12930	12930	12930	0
29	20230627	193300	13040060	12930	12930	12930	12930	0
30	20230627	193200	13040060	12930	12930	12930	12930	0
31	20230627	193100	13040060	12930	12930	12930	12930	0
32	20230627	193000	13040060	12930	12930	12930	12930	30
33	20230627	192900	13040060	12930	12930	12930	12930	0
34	20230627	192800	13040060	12930	12930	12930	12930	0
35	20230627	192700	13040060	12930	12930	12930	12930	0
36	20230627	192600	13040060	12930	12930	12930	12930	0
37	20230627	192500	13040060	12930	12930	12930	12930	0
38	20230627	192400	13040060	12930	12930	12930	12930	0
39	20230627	192300	13040060	12930	12930	12930	12930	0
40	20230627	192200	13040060	12930	12930	12930	12930	0
41	20230627	192100	13040060	12930	12930	12930	12930	0
42	20230627	192000	13040060	12930	12930	12930	12930	0
43	20230627	191900	13040060	12930	12930	12930	12930	0
44	20230627	191800	13040060	12930	12930	12930	12930	0
45	20230627	191700	13040060	12930	12930	12930	12930	0
46	20230627	191600	13040060	12930	12930	12930	12930	0
47	20230627	191500	13040060	12930	12930	12930	12930	0
48	20230627	191400	13040060	12930	12930	12930	12930	0
49	20230627	191300	13040060	12930	12930	12930	12930	0
50	20230627	191200	13040060	12930	12930	12930	12930	0
51	20230627	191100	13040060	12930	12930	12930	12930	0
52	20230627	191000	13040060	12930	12930	12930	12930	0
53	20230627	190900	13040060	12930	12930	12930	12930	0
54	20230627	190800	13040060	12930	12930	12930	12930	0
55	20230627	190700	13040060	12930	12930	12930	12930	0
56	20230627	190600	13040060	12930	12930	12930	12930	0
57	20230627	190500	13040060	12930	12930	12930	12930	0
58	20230627	190400	13040060	12930	12930	12930	12930	0
59	20230627	190300	13040060	12930	12930	12930	12930	0
60	20230627	190200	13040060	12930	12930	12930	12930	0
61	20230627	190100	13040060	12930	12930	12930	12930	0
62	20230627	190000	13040060	12930	12930	12930	12930	30
63	20230627	185900	13040060	12930	12930	12930	12930	0
64	20230627	185800	13040060	12930	12930	12930	12930	0
65	20230627	185700	13040060	12930	12930	12930	12930	0
66	20230627	185600	13040060	12930	12930	12930	12930	0
67	20230627	185500	13040060	12930	12930	12930	12930	0
68	20230627	185400	13040060	12930	12930	12930	12930	0
69	20230627	185300	13040060	12930	12930	12930	12930	0
70	20230627	185200	13040060	12930	12930	12930	12930	0
71	20230627	185100	13040060	12930	12930	12930	12930	0
72	20230627	185000	13040060	12930	12930	12930	12930	0
73	20230627	184900	13040060	12930	12930	12930	12930	0
74	20230627	184800	13040060	12930	12930	12930	12930	0
75	20230627	184700	13040060	12930	12930	12930	12930	0
76	20230627	184600	13040060	12930	12930	12930	12930	0
77	20230627	184500	13040060	12930	12930	12930	12930	0
78	20230627	184400	13040060	12930	12930	12930	12930	0
79	20230627	184300	13040060	12930	12930	12930	12930	0
80	20230627	184200	13040060	12930	12930	12930	12930	0
81	20230627	184100	13040060	12930	12930	12930	12930	0
82	20230627	184000	13040060	12930	12930	12930	12930	0
83	20230627	183900	13040060	12930	12930	12930	12930	0
84	20230627	183800	13040060	12930	12930	12930	12930	0
85	20230627	183700	13040060	12930	12930	12930	12930	0
86	20230627	183600	13040060	12930	12930	12930	12930	0
87	20230627	183500	13040060	12930	12930	12930	12930	0
88	20230627	183400	13040060	12930	12930	12930	12930	0
89	20230627	183300	13040060	12930	12930	12930	12930	0
90	20230627	183200	13040060	12930	12930	12930	12930	0
91	20230627	183100	13040060	12930	12930	12930	12930	0
92	20230627	183000	13040060	12930	12930	12930	12930	30
93	20230627	182900	13040060	12930	12930	12930	12930	0
94	20230627	182800	13040060	12930	12930	12930	12930	0
95	20230627	182700	13040060	12930	12930	12930	12930	0
96	20230627	182600	13040060	12930	12930	12930	12930	0
97	20230627	182500	13040060	12930	12930	12930	12930	0
98	20230627	182400	13040060	12930	12930	12930	12930	0
99	20230627	182300	13040060	12930	12930	12930	12930	0
100	20230627	182200	13040060	12930	12930	12930	12930	0
101	20230627	182100	13040060	12930	12930	12930	12930	0
102	20230627	182000	13040060	12930	12930	12930	12930	0
103	20230627	181900	13040060	12930	12930	12930	12930	0
104	20230627	181800	13040060	12930	12930	12930	12930	0
105	20230627	181700	13040060	12930	12930	12930	12930	0
106	20230627	181600	13040060	12930	12930	12930	12930	0
107	20230627	181500	13040060	12930	12930	12930	12930	0
108	20230627	181400	13040060	12930	12930	12930	12930	0
109	20230627	181300	13040060	12930	12930	12930	12930	0
110	20230627	181200	13040060	12930	12930	12930	12930	0
111	20230627	181100	13040060	12930	12930	12930	12930	0
112	20230627	181000	13040060	12930	12930	12930	12930	0
113	20230627	180900	13040060	12930	12930	12930	12930	0
114	20230627	180800	13040060	12930	12930	12930	12930	0
115	20230627	180700	13040060	12930	12930	12930	12930	0
116	20230627	180600	13040060	12930	12930	12930	12930	0
117	20230627	180500	13040060	12930	12930	12930	12930	0
118	20230627	180400	13040060	12930	12930	12930	12930	0
119	20230627	180300	13040060	12930	12930	12930	12930	0
120	20230627	180200	13040060	12930	12930	12930	12930	0
121	20230627	180100	13040060	12930	12930	12930	12930	0
122	20230627	180000	13040060	12930	12930	12930	12930	30
123	20230627	175900	13040060	12930	12930	12930	12930	0
124	20230627	175800	13040060	12930	12930	12930	12930	0
125	20230627	175700	13040060	12930	12930	12930	12930	0
126	20230627	175600	13040060	12930	12930	12930	12930	0
127	20230627	175500	13040060	12930	12930	12930	12930	0
128	20230627	175400	13040060	12930	12930	12930	12930	0
129	20230627	175300	13040060	12930	12930	12930	12930	0
130	20230627	175200	13040060	12930	12930	12930	12930	0
131	20230627	175100	13040060	12930	12930	12930	12930	0
132	20230627	175000	13040060	12930	12930	12930	12930	0
133	20230627	174900	13040060	12930	12930	12930	12930	0
134	20230627	174800	13040060	12930	12930	12930	12930	0
135	20230627	174700	13040060	12930	12930	12930	12930	0
136	20230627	174600	13040060	12930	12930	12930	12930	0
137	20230627	174500	13040060	12930	12930	12930	12930	0
138	20230627	174400	13040060	12930	12930	12930	12930	0
139	20230627	174300	13040060	12930	12930	12930	12930	0
140	20230627	174200	13040060	12930	12930	12930	12930	0
141	20230627	174100	13040060	12930	12930	12930	12930	0
142	20230627	174000	13040060	12930	12930	12930	12930	0
143	20230627	173900	13040060	12930	12930	12930	12930	0
144	20230627	173800	13040060	12930	12930	12930	12930	0
145	20230627	173700	13040060	12930	12930	12930	12930	0
146	20230627	173600	13040060	12930	12930	12930	12930	0
147	20230627	173500	13040060	12930	12930	12930	12930	0
148	20230627	173400	13040060	12930	12930	12930	12930	0
149	20230627	173300	13040060	12930	12930	12930	12930	0
150	20230627	173200	13040060	12930	12930	12930	12930	0
151	20230627	173100	13040060	12930	12930	12930	12930	0
152	20230627	173000	13040060	12930	12930	12930	12930	30
153	20230627	172900	13040060	12930	12930	12930	12930	0
154	20230627	172800	13040060	12930	12930	12930	12930	0
155	20230627	172700	13040060	12930	12930	12930	12930	0
156	20230627	172600	13040060	12930	12930	12930	12930	0
157	20230627	172500	13040060	12930	12930	12930	12930	0
158	20230627	172400	13040060	12930	12930	12930	12930	0
159	20230627	172300	13040060	12930	12930	12930	12930	0
160	20230627	172200	13040060	12930	12930	12930	12930	0
161	20230627	172100	13040060	12930	12930	12930	12930	0
162	20230627	172000	13040060	12930	12930	12930	12930	0
163	20230627	171900	13040060	12930	12930	12930	12930	0
164	20230627	171800	13040060	12930	12930	12930	12930	0
165	20230627	171700	13040060	12930	12930	12930	12930	0
166	20230627	171600	13040060	12930	12930	12930	12930	0
167	20230627	171500	13040060	12930	12930	12930	12930	0
168	20230627	171400	13040060	12930	12930	12930	12930	0
169	20230627	171300	13040060	12930	12930	12930	12930	0
170	20230627	171200	13040060	12930	12930	12930	12930	0
171	20230627	171100	13040060	12930	12930	12930	12930	0
172	20230627	171000	13040060	12930	12930	12930	12930	0
173	20230627	170900	13040060	12930	12930	12930	12930	0
174	20230627	170800	13040060	12930	12930	12930	12930	0
175	20230627	170700	13040060	12930	12930	12930	12930	0
176	20230627	170600	13040060	12930	12930	12930	12930	0
177	20230627	170500	13040060	12930	12930	12930	12930	0
178	20230627	170400	13040060	12930	12930	12930	12930	0
179	20230627	170300	13040060	12930	12930	12930	12930	0
180	20230627	170200	13040060	12930	12930	12930	12930	0
181	20230627	170100	13040060	12930	12930	12930	12930	0
182	20230627	170000	13040060	12930	12930	12930	12930	30
183	20230627	165900	13040060	12930	12930	12930	12930	0
184	20230627	165800	13040060	12930	12930	12930	12930	0
185	20230627	165700	13040060	12930	12930	12930	12930	0
186	20230627	165600	13040060	12930	12930	12930	12930	0
187	20230627	165500	13040060	12930	12930	12930	12930	0
188	20230627	165400	13040060	12930	12930	12930	12930	0
189	20230627	165300	13040060	12930	12930	12930	12930	0
190	20230627	165200	13040060	12930	12930	12930	12930	0
191	20230627	165100	13040060	12930	12930	12930	12930	0
192	20230627	165000	13040060	12930	12930	12930	12930	0
193	20230627	164900	13040060	12930	12930	12930	12930	0
194	20230627	164800	13040060	12930	12930	12930	12930	0
195	20230627	164700	13040060	12930	12930	12930	12930	0
196	20230627	164600	13040060	12930	12930	12930	12930	0
197	20230627	164500	13040060	12930	12930	12930	12930	0
198	20230627	164400	13040060	12930	12930	12930	12930	0
199	20230627	164300	13040060	12930	12930	12930	12930	0
200	20230627	164200	13040060	12930	12930	12930	12930	0
201	20230627	164100	13040060	12930	12930	12930	12930	0
202	20230627	164000	13040060	12930	12930	12930	12930	0
203	20230627	163900	13040060	12930	12930	12930	12930	0
204	20230627	163800	13040060	12930	12930	12930	12930	0
205	20230627	163700	13040060	12930	12930	12930	12930	0
206	20230627	163600	13040060	12930	12930	12930	12930	0
207	20230627	163500	13040060	12930	12930	12930	12930	0
208	20230627	163400	13040060	12930	12930	12930	12930	0
209	20230627	163300	13040060	12930	12930	12930	12930	0
210	20230627	163200	13040060	12930	12930	12930	12930	0
211	20230627	163100	13040060	12930	12930	12930	12930	0
212	20230627	163000	13040060	12930	12930	12930	12930	30
213	20230627	162900	13040060	12930	12930	12930	12930	0
214	20230627	162800	13040060	12930	12930	12930	12930	0
215	20230627	162700	13040060	12930	12930	12930	12930	0
216	20230627	162600	13040060	12930	12930	12930	12930	0
217	20230627	162500	13040060	12930	12930	12930	12930	0
218	20230627	162400	13040060	12930	12930	12930	12930	0
219	20230627	162300	13040060	12930	12930	12930	12930	0
220	20230627	162200	13040060	12930	12930	12930	12930	0
221	20230627	162100	13040060	12930	12930	12930	12930	0
222	20230627	162000	13040060	12930	12930	12930	12930	0
223	20230627	161900	13040060	12930	12930	12930	12930	0
224	20230627	161800	13040060	12930	12930	12930	12930	0
225	20230627	161700	13040060	12930	12930	12930	12930	0
226	20230627	161600	13040060	12930	12930	12930	12930	0
227	20230627	161500	13040060	12930	12930	12930	12930	0
228	20230627	161400	13040060	12930	12930	12930	12930	0
229	20230627	161300	13040060	12930	12930	12930	12930	0
230	20230627	161200	13040060	12930	12930	12930	12930	0
231	20230627	161100	13040060	12930	12930	12930	12930	0
232	20230627	161000	13040060	12930	12930	12930	12930	0
233	20230627	160900	13040060	12930	12930	12930	12930	0
234	20230627	160800	13040060	12930	12930	12930	12930	0
235	20230627	160700	13040060	12930	12930	12930	12930	0
236	20230627	160600	13040060	12930	12930	12930	12930	0
237	20230627	160500	13040060	12930	12930	12930	12930	0
238	20230627	160400	13040060	12930	12930	12930	12930	0
239	20230627	160300	13040060	12930	12930	12930	12930	0
240	20230627	160200	13040060	12930	12930	12930	12930	0
241	20230627	160100	13040060	12930	12930	12930	12930	0
242	20230627	160000	13040060	12930	12930	12930	12930	30
243	20230627	155900	13040060	12930	12930	12930	12930	0
244	20230627	155800	13040060	12930	12930	12930	12930	0
245	20230627	155700	13040060	12930	12930	12930	12930	0
246	20230627	155600	13040060	12930	12930	12930	12930	0
247	20230627	155500	13040060	12930	12930	12930	12930	0
248	20230627	155400	13040060	12930	12930	12930	12930	0
249	20230627	155300	13040060	12930	12930	12930	12930	0
250	20230627	155200	13040060	12930	12930	12930	12930	0
251	20230627	155100	13040060	12930	12930	12930	12930	0
252	20230627	155000	13040060	12930	12930	12930	12930	0
253	20230627	154900	13040060	12930	12930	12930	12930	0
254	20230627	154800	13040060	12930	12930	12930	12930	0
255	20230627	154700	13040060	12930	12930	12930	12930	0
256	20230627	154600	13040060	12930	12930	12930	12930	0
257	20230627	154500	13040060	12930	12930	12930	12930	0
258	20230627	154400	13040060	12930	12930	12930	12930	0
259	20230627	154300	13040060	12930	12930	12930	12930	0
260	20230627	154200	13040060	12930	12930	12930	12930	0
261	20230627	154100	13040060	12930	12930	12930	12930	0
262	20230627	154000	13040060	12930	12930	12930	12930	0
263	20230627	153900	13040060	12930	12930	12930	12930	0
264	20230627	153800	13040060	12930	12930	12930	12930	0
265	20230627	153700	13040060	12930	12930	12930	12930	0
266	20230627	153600	13040060	12930	12930	12930	12930	0
267	20230627	153500	13040060	12930	12930	12930	12930	0
268	20230627	153400	13040060	12930	12930	12930	12930	0
269	20230627	153300	13040060	12930	12930	12930	12930	0
270	20230627	153200	13040060	12930	12930	12930	12930	0
271	20230627	153100	13040060	12930	12930	12930	12930	0
272	20230627	153000	13040060	12930	12930	12930	12930	30
273	20230627	152900	13040060	12930	12930	12930	12930	0
274	20230627	152800	13040060	12930	12930	12930	12930	0
275	20230627	152700	13040060	12930	12930	12930	12930	0
276	20230627	152600	13040060	12930	12930	12930	12930	0
277	20230627	152500	13040060	12930	12930	12930	12930	0
278	20230627	152400	13040060	12930	12930	12930	12930	0
279	20230627	152300	13040060	12930	12930	12930	12930	0
280	20230627	152200	13040060	12930	12930	12930	12930	0
281	20230627	152100	13040060	12930	12930	12930	12930	0
282	20230627	152000	13040060	12930	12930	12930	12930	0
283	20230627	151900	13040060	12930	12930	12930	12930	0
284	20230627	151800	13040060	12930	12930	12930	12930	0
285	20230627	151700	13040060	12930	12930	12930	12930	30
286	20230627	151600	12652160	12930	12930	12930	12930	0
287	20230627	151500	12652160	12930	12930	12930	12930	0
288	20230627	151400	12652160	12930	12930	12930	12930	0
289	20230627	151300	12652160	12930	12930	12930	12930	0
290	20230627	151200	12652160	12930	12930	12930	12930	0
291	20230627	151100	12652160	12930	12930	12930	12930	0
292	20230627	151000	12652160	12930	12930	12930	12930	0
293	20230627	150900	12652160	12930	12930	12930	12930	0
294	20230627	150800	12652160	12930	12930	12930	12930	0
295	20230627	150700	12652160	12930	12930	12930	12930	0
296	20230627	150600	12652160	12930	12930	12930	12930	0
297	20230627	150500	12652160	12930	12930	12930	12930	0
298	20230627	150400	12652160	12930	12930	12930	12930	0
299	20230627	150300	12652160	12930	12930	12930	12930	0
300	20230627	150200	12652160	12930	12930	12930	12930	0
301	20230627	150100	12652160	12930	12930	12930	12930	0
302	20230627	150000	12652160	12930	12930	12930	12930	0
303	20230627	145900	12652160	12930	12930	12930	12930	0
304	20230627	145800	12652160	12930	12930	12930	12930	0
305	20230627	145700	12652160	12930	12930	12930	12930	0
306	20230627	145600	12652160	12930	12930	12930	12930	0
307	20230627	145500	12652160	12930	12930	12930	12930	0
308	20230627	145400	12652160	12930	12930	12930	12930	0
309	20230627	145300	12652160	12930	12930	12930	12930	0
310	20230627	145200	12652160	12930	12930	12930	12930	0
311	20230627	145100	12652160	12930	12930	12930	12930	0
312	20230627	145000	12652160	12930	12930	12930	12930	0
313	20230627	144900	12652160	12930	12930	12930	12930	0
314	20230627	144800	12652160	12930	12930	12930	12930	0
315	20230627	144700	12652160	12930	12930	12930	12930	0
316	20230627	144600	12652160	12930	12930	12930	12930	0
317	20230627	144500	12652160	12930	12930	12930	12930	0
318	20230627	144400	12652160	12930	12930	12930	12930	0
319	20230627	144300	12652160	12930	12930	12930	12930	0
320	20230627	144200	12652160	12930	12930	12930	12930	0
321	20230627	144100	12652160	12930	12930	12930	12930	0
322	20230627	144000	12652160	12930	12930	12930	12930	0
323	20230627	143900	12652160	12930	12930	12930	12930	0
324	20230627	143800	12652160	12930	12930	12930	12930	0
325	20230627	143700	12652160	12930	12930	12930	12930	0
326	20230627	143600	12652160	12930	12930	12930	12930	0
327	20230627	143500	12652160	12930	12930	12930	12930	0
328	20230627	143400	12652160	12930	12930	12930	12930	1
329	20230627	143300	12639230	12890	12890	12890	12890	0
330	20230627	143200	12639230	12890	12890	12890	12890	0
331	20230627	143100	12639230	12890	12890	12890	12890	0
332	20230627	143000	12639230	12890	12890	12890	12890	0
333	20230627	142900	12639230	12890	12890	12890	12890	0
334	20230627	142800	12639230	12890	12890	12890	12890	0
335	20230627	142700	12639230	12890	12890	12890	12890	0
336	20230627	142600	12639230	12890	12890	12890	12890	0
337	20230627	142500	12639230	12890	12890	12890	12890	0
338	20230627	142400	12639230	12890	12890	12890	12890	0
339	20230627	142300	12639230	12890	12890	12890	12890	0
340	20230627	142200	12639230	12890	12890	12890	12890	0
341	20230627	142100	12639230	12890	12890	12890	12890	0
342	20230627	142000	12639230	12890	12890	12890	12890	0
343	20230627	141900	12639230	12890	12890	12890	12890	0
344	20230627	141800	12639230	12890	12890	12890	12890	0
345	20230627	141700	12639230	12890	12890	12890	12890	0
346	20230627	141600	12639230	12890	12890	12890	12890	0
347	20230627	141500	12639230	12890	12890	12890	12890	0
348	20230627	141400	12639230	12890	12890	12890	12890	0
349	20230627	141300	12639230	12890	12890	12890	12890	0
350	20230627	141200	12639230	12890	12890	12890	12890	0
351	20230627	141100	12639230	12890	12890	12890	12890	0
352	20230627	141000	12639230	12890	12890	12890	12890	0
353	20230627	140900	12639230	12890	12890	12890	12890	0
354	20230627	140800	12639230	12890	12890	12890	12890	0
355	20230627	140700	12639230	12890	12890	12890	12890	0
356	20230627	140600	12639230	12890	12890	12890	12890	0
357	20230627	140500	12639230	12890	12890	12890	12890	0
358	20230627	140400	12639230	12890	12890	12890	12890	0
359	20230627	140300	12639230	12890	12890	12890	12890	0
360	20230627	140200	12639230	12890	12890	12890	12890	0
361	20230627	140100	12639230	12890	12890	12890	12890	0
362	20230627	140000	12639230	12890	12890	12890	12890	0
363	20230627	135900	12639230	12890	12890	12890	12890	0
364	20230627	135800	12639230	12890	12890	12890	12890	0
365	20230627	135700	12639230	12890	12890	12890	12890	0
366	20230627	135600	12639230	12890	12890	12890	12890	0
367	20230627	135500	12639230	12890	12890	12890	12890	0
368	20230627	135400	12639230	12890	12900	12900	12890	10
369	20230627	135300	12510280	12930	12930	12930	12930	0
370	20230627	135200	12510280	12930	12930	12930	12930	0
371	20230627	135100	12510280	12930	12930	12930	12930	0
372	20230627	135000	12510280	12930	12930	12930	12930	10
373	20230627	134900	12380980	12930	12930	12930	12930	0
374	20230627	134800	12380980	12930	12930	12930	12930	0
375	20230627	134700	12380980	12930	12930	12930	12930	0
376	20230627	134600	12380980	12930	12930	12930	12930	0
377	20230627	134500	12380980	12930	12930	12930	12930	0
378	20230627	134400	12380980	12930	12930	12930	12930	0
379	20230627	134300	12380980	12930	12930	12930	12930	0
380	20230627	134200	12380980	12930	12930	12930	12930	0
381	20230627	134100	12380980	12930	12930	12930	12930	0
382	20230627	134000	12380980	12930	12930	12930	12930	0
383	20230627	133900	12380980	12930	12930	12930	12930	0
384	20230627	133800	12380980	12930	12930	12930	12930	0
385	20230627	133700	12380980	12930	12930	12930	12930	0
386	20230627	133600	12380980	12930	12930	12930	12930	0
387	20230627	133500	12380980	12930	12930	12930	12930	0
388	20230627	133400	12380980	12930	12930	12930	12930	0
389	20230627	133300	12380980	12930	12930	12930	12930	0
390	20230627	133200	12380980	12930	12930	12930	12930	0
391	20230627	133100	12380980	12930	12930	12930	12930	0
392	20230627	133000	12380980	12930	12930	12930	12930	0
393	20230627	132900	12380980	12930	12930	12930	12930	0
394	20230627	132800	12380980	12930	12930	12930	12930	0
395	20230627	132700	12380980	12930	12930	12930	12930	0
396	20230627	132600	12380980	12930	12930	12930	12930	0
397	20230627	132500	12380980	12930	12930	12930	12930	1
398	20230627	132400	12368050	12930	12930	12930	12930	0
399	20230627	132300	12368050	12930	12930	12930	12930	0
400	20230627	132200	12368050	12930	12930	12930	12930	0
401	20230627	132100	12368050	12930	12930	12930	12930	0
402	20230627	132000	12368050	12930	12930	12930	12930	0
403	20230627	131900	12368050	12930	12930	12930	12930	0
404	20230627	131800	12368050	12930	12930	12930	12930	1
405	20230627	131700	12355120	12940	12940	12940	12940	0
406	20230627	131600	12355120	12940	12940	12940	12940	0
407	20230627	131500	12355120	12940	12940	12940	12940	0
408	20230627	131400	12355120	12940	12940	12940	12940	0
409	20230627	131300	12355120	12940	12940	12940	12940	0
410	20230627	131200	12355120	12940	12940	12940	12940	0
411	20230627	131100	12355120	12940	12940	12940	12940	0
412	20230627	131000	12355120	12940	12940	12940	12940	0
413	20230627	130900	12355120	12940	12940	12940	12940	0
414	20230627	130800	12355120	12940	12940	12940	12940	0
415	20230627	130700	12355120	12940	12940	12940	12940	0
416	20230627	130600	12355120	12940	12940	12940	12940	0
417	20230627	130500	12355120	12940	12940	12940	12940	0
418	20230627	130400	12355120	12940	12940	12940	12940	0
419	20230627	130300	12355120	12940	12940	12940	12940	0
420	20230627	130200	12355120	12940	12940	12940	12940	0
421	20230627	130100	12355120	12940	12940	12940	12940	0
422	20230627	130000	12355120	12940	12940	12940	12940	0
423	20230627	125900	12355120	12940	12940	12940	12940	0
424	20230627	125800	12355120	12940	12940	12940	12940	0
425	20230627	125700	12355120	12940	12940	12940	12940	0
426	20230627	125600	12355120	12940	12940	12940	12940	0
427	20230627	125500	12355120	12940	12940	12940	12940	0
428	20230627	125400	12355120	12940	12940	12940	12940	0
429	20230627	125300	12355120	12940	12940	12940	12940	0
430	20230627	125200	12355120	12940	12940	12940	12940	0
431	20230627	125100	12355120	12940	12940	12940	12940	0
432	20230627	125000	12355120	12940	12940	12940	12940	0
433	20230627	124900	12355120	12940	12940	12940	12940	0
434	20230627	124800	12355120	12940	12940	12940	12940	0
435	20230627	124700	12355120	12940	12940	12940	12940	0
436	20230627	124600	12355120	12940	12940	12940	12940	0
437	20230627	124500	12355120	12940	12940	12940	12940	0
438	20230627	124400	12355120	12940	12940	12940	12940	0
439	20230627	124300	12355120	12940	12940	12940	12940	0
440	20230627	124200	12355120	12940	12940	12940	12940	0
441	20230627	124100	12355120	12940	12940	12940	12940	0
442	20230627	124000	12355120	12940	12940	12940	12940	0
443	20230627	123900	12355120	12940	12940	12940	12940	0
444	20230627	123800	12355120	12940	12940	12940	12940	0
445	20230627	123700	12355120	12940	12940	12940	12940	0
446	20230627	123600	12355120	12940	12940	12940	12940	0
447	20230627	123500	12355120	12940	12940	12940	12940	0
448	20230627	123400	12355120	12940	12940	12940	12940	0
449	20230627	123300	12355120	12940	12940	12940	12940	0
450	20230627	123200	12355120	12940	12940	12940	12940	0
451	20230627	123100	12355120	12940	12940	12940	12940	0
452	20230627	123000	12355120	12940	12940	12940	12940	0
453	20230627	122900	12355120	12940	12940	12940	12940	0
454	20230627	122800	12355120	12940	12940	12940	12940	0
455	20230627	122700	12355120	12940	12940	12940	12940	0
456	20230627	122600	12355120	12940	12940	12940	12940	0
457	20230627	122500	12355120	12940	12940	12940	12940	0
458	20230627	122400	12355120	12940	12940	12940	12940	0
459	20230627	122300	12355120	12940	12940	12940	12940	0
460	20230627	122200	12355120	12940	12940	12940	12940	0
461	20230627	122100	12355120	12940	12940	12940	12940	0
462	20230627	122000	12355120	12940	12940	12940	12940	0
463	20230627	121900	12355120	12940	12940	12940	12940	0
464	20230627	121800	12355120	12940	12940	12940	12940	0
465	20230627	121700	12355120	12940	12940	12940	12940	0
466	20230627	121600	12355120	12940	12940	12940	12940	0
467	20230627	121500	12355120	12940	12940	12940	12940	0
468	20230627	121400	12355120	12940	12940	12940	12940	0
469	20230627	121300	12355120	12940	12940	12940	12940	0
470	20230627	121200	12355120	12940	12940	12940	12940	0
471	20230627	121100	12355120	12940	12940	12940	12940	0
472	20230627	121000	12355120	12940	12940	12940	12940	0
473	20230627	120900	12355120	12940	12940	12940	12940	0
474	20230627	120800	12355120	12940	12940	12940	12940	0
475	20230627	120700	12355120	12940	12940	12940	12940	0
476	20230627	120600	12355120	12940	12940	12940	12940	0
477	20230627	120500	12355120	12940	12940	12940	12940	0
478	20230627	120400	12355120	12940	12940	12940	12940	0
479	20230627	120300	12355120	12940	12940	12940	12940	0
480	20230627	120200	12355120	12940	12940	12940	12940	0
481	20230627	120100	12355120	12940	12940	12940	12940	0
482	20230627	120000	12355120	12940	12940	12940	12940	0
483	20230627	115900	12355120	12940	12940	12940	12940	0
484	20230627	115800	12355120	12940	12940	12940	12940	0
485	20230627	115700	12355120	12940	12940	12940	12940	0
486	20230627	115600	12355120	12940	12940	12940	12940	0
487	20230627	115500	12355120	12940	12940	12940	12940	0
488	20230627	115400	12355120	12940	12940	12940	12940	0
489	20230627	115300	12355120	12940	12940	12940	12940	0
490	20230627	115200	12355120	12940	12940	12940	12940	64
491	20230627	115100	11526960	12940	12940	12940	12940	5
492	20230627	115000	11462260	12940	12940	12940	12940	0
493	20230627	114900	11462260	12940	12940	12940	12940	0
494	20230627	114800	11462260	12940	12940	12940	12940	0
495	20230627	114700	11462260	12940	12940	12940	12940	0
496	20230627	114600	11462260	12940	12940	12940	12940	0
497	20230627	114500	11462260	12940	12940	12940	12940	0
498	20230627	114400	11462260	12940	12940	12940	12940	0
499	20230627	114300	11462260	12940	12940	12940	12940	0
500	20230627	114200	11462260	12940	12940	12940	12940	0
501	20230627	114100	11462260	12940	12940	12940	12940	0
502	20230627	114000	11462260	12940	12940	12940	12940	0
503	20230627	113900	11462260	12940	12940	12940	12940	0
504	20230627	113800	11462260	12940	12940	12940	12940	0
505	20230627	113700	11462260	12940	12940	12940	12940	0
506	20230627	113600	11462260	12940	12940	12940	12940	0
507	20230627	113500	11462260	12940	12940	12940	12940	0
508	20230627	113400	11462260	12940	12940	12940	12940	0
509	20230627	113300	11462260	12940	12940	12940	12940	0
510	20230627	113200	11462260	12940	12940	12940	12940	0
511	20230627	113100	11462260	12940	12940	12940	12940	0
512	20230627	113000	11462260	12940	12940	12940	12940	0
513	20230627	112900	11462260	12940	12940	12940	12940	0
514	20230627	112800	11462260	12940	12940	12940	12940	0
515	20230627	112700	11462260	12940	12940	12940	12940	0
516	20230627	112600	11462260	12940	12940	12940	12940	0
517	20230627	112500	11462260	12940	12940	12940	12940	0
518	20230627	112400	11462260	12940	12940	12940	12940	0
519	20230627	112300	11462260	12940	12940	12940	12940	0
520	20230627	112200	11462260	12940	12940	12940	12940	0
521	20230627	112100	11462260	12940	12940	12940	12940	4
522	20230627	112000	11410500	12850	12850	12850	12850	0
523	20230627	111900	11410500	12850	12850	12850	12850	0
524	20230627	111800	11410500	12850	12850	12850	12850	0
525	20230627	111700	11410500	12850	12850	12850	12850	0
526	20230627	111600	11410500	12850	12850	12850	12850	0
527	20230627	111500	11410500	12850	12850	12850	12850	0
528	20230627	111400	11410500	12850	12850	12850	12850	0
529	20230627	111300	11410500	12850	12850	12850	12850	0
530	20230627	111200	11410500	12850	12850	12850	12850	0
531	20230627	111100	11410500	12850	12850	12850	12850	0
532	20230627	111000	11410500	12850	12850	12850	12850	0
533	20230627	110900	11410500	12850	12850	12850	12850	0
534	20230627	110800	11410500	12850	12850	12850	12850	10
535	20230627	110700	11282000	12940	12940	12940	12940	0
536	20230627	110600	11282000	12940	12940	12940	12940	0
537	20230627	110500	11282000	12940	12940	12940	12940	0
538	20230627	110400	11282000	12940	12940	12940	12940	0
539	20230627	110300	11282000	12940	12940	12940	12940	0
540	20230627	110200	11282000	12940	12940	12940	12940	0
541	20230627	110100	11282000	12940	12940	12940	12940	0
542	20230627	110000	11282000	12940	12940	12940	12940	0
543	20230627	105900	11282000	12940	12940	12940	12940	0
544	20230627	105800	11282000	12940	12940	12940	12940	0
545	20230627	105700	11282000	12940	12940	12940	12940	0
546	20230627	105600	11282000	12940	12940	12940	12940	0
547	20230627	105500	11282000	12940	12940	12940	12940	0
548	20230627	105400	11282000	12940	12940	12940	12940	0
549	20230627	105300	11282000	12940	12940	12940	12940	0
550	20230627	105200	11282000	12940	12940	12940	12940	0
551	20230627	105100	11282000	12940	12940	12940	12940	0
552	20230627	105000	11282000	12940	12940	12940	12940	0
553	20230627	104900	11282000	12940	12940	12940	12940	0
554	20230627	104800	11282000	12940	12940	12940	12940	0
555	20230627	104700	11282000	12940	12940	12940	12940	0
556	20230627	104600	11282000	12940	12940	12940	12940	0
557	20230627	104500	11282000	12940	12940	12940	12940	0
558	20230627	104400	11282000	12940	12940	12940	12940	0
559	20230627	104300	11282000	12940	12940	12940	12940	0
560	20230627	104200	11282000	12940	12940	12940	12940	0
561	20230627	104100	11282000	12940	12940	12940	12940	0
562	20230627	104000	11282000	12940	12940	12940	12940	0
563	20230627	103900	11282000	12940	12940	12940	12940	0
564	20230627	103800	11282000	12940	12940	12940	12940	0
565	20230627	103700	11282000	12940	12940	12940	12940	0
566	20230627	103600	11282000	12940	12940	12940	12940	0
567	20230627	103500	11282000	12940	12940	12940	12940	0
568	20230627	103400	11282000	12940	12710	12940	12710	148
569	20230627	103300	9400690	12710	12710	12710	12710	115
570	20230627	103200	7939040	12700	12700	12700	12700	5
571	20230627	103100	7875540	12700	12700	12700	12700	1
572	20230627	103000	7862840	12710	12710	12710	12710	127
573	20230627	102900	6248670	12940	12940	12940	12940	0
574	20230627	102800	6248670	12940	12940	12940	12940	0
575	20230627	102700	6248670	12940	12940	12940	12940	0
576	20230627	102600	6248670	12940	12940	12940	12940	0
577	20230627	102500	6248670	12940	12940	12940	12940	0
578	20230627	102400	6248670	12940	12940	12940	12940	0
579	20230627	102300	6248670	12940	12940	12940	12940	0
580	20230627	102200	6248670	12940	12940	12940	12940	0
581	20230627	102100	6248670	12940	12940	12940	12940	0
582	20230627	102000	6248670	12940	12940	12940	12940	0
583	20230627	101900	6248670	12940	12940	12940	12940	0
584	20230627	101800	6248670	12940	12940	12940	12940	0
585	20230627	101700	6248670	12940	12940	12940	12940	0
586	20230627	101600	6248670	12940	12940	12940	12940	0
587	20230627	101500	6248670	12940	12940	12940	12940	0
588	20230627	101400	6248670	12940	12940	12940	12940	1
589	20230627	101300	6235730	12930	12930	12930	12930	0
590	20230627	101200	6235730	12930	12930	12930	12930	0
591	20230627	101100	6235730	12930	12930	12930	12930	0
592	20230627	101000	6235730	12930	12930	12930	12930	0
593	20230627	100900	6235730	12930	12930	12930	12930	0
594	20230627	100800	6235730	12930	12930	12930	12930	0
595	20230627	100700	6235730	12930	12930	12930	12930	0
596	20230627	100600	6235730	12930	12930	12930	12930	0
597	20230627	100500	6235730	12930	12930	12930	12930	0
598	20230627	100400	6235730	12930	12930	12930	12930	0
599	20230627	100300	6235730	12930	12930	12930	12930	0
600	20230627	100200	6235730	12930	12930	12930	12930	0
601	20230627	100100	6235730	12930	12930	12930	12930	0
602	20230627	100000	6235730	12930	12930	12930	12930	0
603	20230627	095900	6235730	12930	12930	12930	12930	0
604	20230627	095800	6235730	12930	12930	12930	12930	0
605	20230627	095700	6235730	12930	12930	12930	12930	0
606	20230627	095600	6235730	12930	12920	12930	12920	400
607	20230627	095500	1064730	12940	12940	12940	12940	0
608	20230627	095400	1064730	12940	12940	12940	12940	0
609	20230627	095300	1064730	12940	12940	12940	12940	0
610	20230627	095200	1064730	12940	12940	12940	12940	2
611	20230627	095100	1038850	12880	12880	12880	12880	0
612	20230627	095000	1038850	12880	12880	12880	12880	0
613	20230627	094900	1038850	12880	12880	12880	12880	0
614	20230627	094800	1038850	12880	12880	12880	12880	0
615	20230627	094700	1038850	12880	12880	12880	12880	0
616	20230627	094600	1038850	12880	12880	12880	12880	0
617	20230627	094500	1038850	12880	12880	12880	12880	0
618	20230627	094400	1038850	12880	12880	12880	12880	0
619	20230627	094300	1038850	12880	12880	12880	12880	30
620	20230627	094200	652450	12950	12950	12950	12950	0
621	20230627	094100	652450	12950	12950	12950	12950	0
622	20230627	094000	652450	12950	12950	12950	12950	0
623	20230627	093900	652450	12950	12950	12950	12950	0
624	20230627	093800	652450	12950	12950	12950	12950	0
625	20230627	093700	652450	12950	12950	12950	12950	0
626	20230627	093600	652450	12950	12950	12950	12950	0
627	20230627	093500	652450	12950	12950	12950	12950	0
628	20230627	093400	652450	12950	12950	12950	12950	0
629	20230627	093300	652450	12950	12950	12950	12950	0
630	20230627	093200	652450	12950	12950	12950	12950	0
631	20230627	093100	652450	12950	12950	12950	12950	0
632	20230627	093000	652450	12950	12950	12950	12950	0
633	20230627	092900	652450	12950	12950	12950	12950	0
634	20230627	092800	652450	12950	12950	12950	12950	0
635	20230627	092700	652450	12950	12950	12950	12950	0
636	20230627	092600	652450	12950	12950	12950	12950	0
637	20230627	092500	652450	12950	12950	12950	12950	0
638	20230627	092400	652450	12950	12950	12950	12950	0
639	20230627	092300	652450	12950	12950	12950	12950	0
640	20230627	092200	652450	12950	12950	12950	12950	0
641	20230627	092100	652450	12950	12950	12950	12950	0
642	20230627	092000	652450	12950	12950	12950	12950	0
643	20230627	091900	652450	12950	12950	12950	12950	0
644	20230627	091800	652450	12950	12950	12950	12950	0
645	20230627	091700	652450	12950	12950	12950	12950	0
646	20230627	091600	652450	12950	12950	12950	12950	0
647	20230627	091500	652450	12950	12950	12950	12950	0
648	20230627	091400	652450	12950	12950	12950	12950	0
649	20230627	091300	652450	12950	12950	12950	12950	0
650	20230627	091200	652450	12950	12950	12950	12950	0
651	20230627	091100	652450	12950	12950	12950	12950	0
652	20230627	091000	652450	12950	12950	12950	12950	0
653	20230627	090900	652450	12950	12790	12950	12790	51
654	20230627	090800	0	12790	12790	12790	12790	0
655	20230627	090700	0	12790	12790	12790	12790	0
656	20230627	090600	0	12790	12790	12790	12790	0
657	20230627	090500	0	12790	12790	12790	12790	0
658	20230627	090400	0	12790	12790	12790	12790	0
659	20230627	090300	0	12790	12790	12790	12790	0
660	20230627	090200	0	12790	12790	12790	12790	0
661	20230627	090100	0	12790	12790	12790	12790	0
662	20230627	090000	0	12790	12790	12790	12790	0