KissMeData/264660/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202600	32672820	12960	12960	12960	12960	260
3	20230627	202500	32672820	12960	12960	12960	12960	0
4	20230627	202400	32672820	12960	12960	12960	12960	0
5	20230627	202300	32672820	12960	12960	12960	12960	0
6	20230627	202200	32672820	12960	12960	12960	12960	0
7	20230627	202100	32672820	12960	12960	12960	12960	0
8	20230627	202000	32672820	12960	12960	12960	12960	0
9	20230627	201900	32672820	12960	12960	12960	12960	0
10	20230627	201800	32672820	12960	12960	12960	12960	0
11	20230627	201700	32672820	12960	12960	12960	12960	0
12	20230627	201600	32672820	12960	12960	12960	12960	0
13	20230627	201500	32672820	12960	12960	12960	12960	0
14	20230627	201400	32672820	12960	12960	12960	12960	0
15	20230627	201300	32672820	12960	12960	12960	12960	0
16	20230627	201200	32672820	12960	12960	12960	12960	0
17	20230627	201100	32672820	12960	12960	12960	12960	0
18	20230627	201000	32672820	12960	12960	12960	12960	0
19	20230627	200900	32672820	12960	12960	12960	12960	0
20	20230627	200800	32672820	12960	12960	12960	12960	0
21	20230627	200700	32672820	12960	12960	12960	12960	0
22	20230627	200600	32672820	12960	12960	12960	12960	0
23	20230627	200500	32672820	12960	12960	12960	12960	0
24	20230627	200400	32672820	12960	12960	12960	12960	0
25	20230627	200300	32672820	12960	12960	12960	12960	0
26	20230627	200200	32672820	12960	12960	12960	12960	0
27	20230627	200100	32672820	12960	12960	12960	12960	0
28	20230627	200000	32672820	12960	12960	12960	12960	0
29	20230627	195900	32672820	12960	12960	12960	12960	0
30	20230627	195800	32672820	12960	12960	12960	12960	0
31	20230627	195700	32672820	12960	12960	12960	12960	0
32	20230627	195600	32672820	12960	12960	12960	12960	260
33	20230627	195500	32672820	12960	12960	12960	12960	0
34	20230627	195400	32672820	12960	12960	12960	12960	0
35	20230627	195300	32672820	12960	12960	12960	12960	0
36	20230627	195200	32672820	12960	12960	12960	12960	0
37	20230627	195100	32672820	12960	12960	12960	12960	0
38	20230627	195000	32672820	12960	12960	12960	12960	0
39	20230627	194900	32672820	12960	12960	12960	12960	0
40	20230627	194800	32672820	12960	12960	12960	12960	0
41	20230627	194700	32672820	12960	12960	12960	12960	0
42	20230627	194600	32672820	12960	12960	12960	12960	0
43	20230627	194500	32672820	12960	12960	12960	12960	0
44	20230627	194400	32672820	12960	12960	12960	12960	0
45	20230627	194300	32672820	12960	12960	12960	12960	0
46	20230627	194200	32672820	12960	12960	12960	12960	0
47	20230627	194100	32672820	12960	12960	12960	12960	0
48	20230627	194000	32672820	12960	12960	12960	12960	0
49	20230627	193900	32672820	12960	12960	12960	12960	0
50	20230627	193800	32672820	12960	12960	12960	12960	0
51	20230627	193700	32672820	12960	12960	12960	12960	0
52	20230627	193600	32672820	12960	12960	12960	12960	0
53	20230627	193500	32672820	12960	12960	12960	12960	0
54	20230627	193400	32672820	12960	12960	12960	12960	0
55	20230627	193300	32672820	12960	12960	12960	12960	0
56	20230627	193200	32672820	12960	12960	12960	12960	0
57	20230627	193100	32672820	12960	12960	12960	12960	0
58	20230627	193000	32672820	12960	12960	12960	12960	0
59	20230627	192900	32672820	12960	12960	12960	12960	0
60	20230627	192800	32672820	12960	12960	12960	12960	0
61	20230627	192700	32672820	12960	12960	12960	12960	0
62	20230627	192600	32672820	12960	12960	12960	12960	260
63	20230627	192500	32672820	12960	12960	12960	12960	0
64	20230627	192400	32672820	12960	12960	12960	12960	0
65	20230627	192300	32672820	12960	12960	12960	12960	0
66	20230627	192200	32672820	12960	12960	12960	12960	0
67	20230627	192100	32672820	12960	12960	12960	12960	0
68	20230627	192000	32672820	12960	12960	12960	12960	0
69	20230627	191900	32672820	12960	12960	12960	12960	0
70	20230627	191800	32672820	12960	12960	12960	12960	0
71	20230627	191700	32672820	12960	12960	12960	12960	0
72	20230627	191600	32672820	12960	12960	12960	12960	0
73	20230627	191500	32672820	12960	12960	12960	12960	0
74	20230627	191400	32672820	12960	12960	12960	12960	0
75	20230627	191300	32672820	12960	12960	12960	12960	0
76	20230627	191200	32672820	12960	12960	12960	12960	0
77	20230627	191100	32672820	12960	12960	12960	12960	0
78	20230627	191000	32672820	12960	12960	12960	12960	0
79	20230627	190900	32672820	12960	12960	12960	12960	0
80	20230627	190800	32672820	12960	12960	12960	12960	0
81	20230627	190700	32672820	12960	12960	12960	12960	0
82	20230627	190600	32672820	12960	12960	12960	12960	0
83	20230627	190500	32672820	12960	12960	12960	12960	0
84	20230627	190400	32672820	12960	12960	12960	12960	0
85	20230627	190300	32672820	12960	12960	12960	12960	0
86	20230627	190200	32672820	12960	12960	12960	12960	0
87	20230627	190100	32672820	12960	12960	12960	12960	0
88	20230627	190000	32672820	12960	12960	12960	12960	0
89	20230627	185900	32672820	12960	12960	12960	12960	0
90	20230627	185800	32672820	12960	12960	12960	12960	0
91	20230627	185700	32672820	12960	12960	12960	12960	0
92	20230627	185600	32672820	12960	12960	12960	12960	260
93	20230627	185500	32672820	12960	12960	12960	12960	0
94	20230627	185400	32672820	12960	12960	12960	12960	0
95	20230627	185300	32672820	12960	12960	12960	12960	0
96	20230627	185200	32672820	12960	12960	12960	12960	0
97	20230627	185100	32672820	12960	12960	12960	12960	0
98	20230627	185000	32672820	12960	12960	12960	12960	0
99	20230627	184900	32672820	12960	12960	12960	12960	0
100	20230627	184800	32672820	12960	12960	12960	12960	0
101	20230627	184700	32672820	12960	12960	12960	12960	0
102	20230627	184600	32672820	12960	12960	12960	12960	0
103	20230627	184500	32672820	12960	12960	12960	12960	0
104	20230627	184400	32672820	12960	12960	12960	12960	0
105	20230627	184300	32672820	12960	12960	12960	12960	0
106	20230627	184200	32672820	12960	12960	12960	12960	0
107	20230627	184100	32672820	12960	12960	12960	12960	0
108	20230627	184000	32672820	12960	12960	12960	12960	0
109	20230627	183900	32672820	12960	12960	12960	12960	0
110	20230627	183800	32672820	12960	12960	12960	12960	0
111	20230627	183700	32672820	12960	12960	12960	12960	0
112	20230627	183600	32672820	12960	12960	12960	12960	0
113	20230627	183500	32672820	12960	12960	12960	12960	0
114	20230627	183400	32672820	12960	12960	12960	12960	0
115	20230627	183300	32672820	12960	12960	12960	12960	0
116	20230627	183200	32672820	12960	12960	12960	12960	0
117	20230627	183100	32672820	12960	12960	12960	12960	0
118	20230627	183000	32672820	12960	12960	12960	12960	0
119	20230627	182900	32672820	12960	12960	12960	12960	0
120	20230627	182800	32672820	12960	12960	12960	12960	0
121	20230627	182700	32672820	12960	12960	12960	12960	0
122	20230627	182600	32672820	12960	12960	12960	12960	260
123	20230627	182500	32672820	12960	12960	12960	12960	0
124	20230627	182400	32672820	12960	12960	12960	12960	0
125	20230627	182300	32672820	12960	12960	12960	12960	0
126	20230627	182200	32672820	12960	12960	12960	12960	0
127	20230627	182100	32672820	12960	12960	12960	12960	0
128	20230627	182000	32672820	12960	12960	12960	12960	0
129	20230627	181900	32672820	12960	12960	12960	12960	0
130	20230627	181800	32672820	12960	12960	12960	12960	0
131	20230627	181700	32672820	12960	12960	12960	12960	0
132	20230627	181600	32672820	12960	12960	12960	12960	0
133	20230627	181500	32672820	12960	12960	12960	12960	0
134	20230627	181400	32672820	12960	12960	12960	12960	0
135	20230627	181300	32672820	12960	12960	12960	12960	0
136	20230627	181200	32672820	12960	12960	12960	12960	0
137	20230627	181100	32672820	12960	12960	12960	12960	0
138	20230627	181000	32672820	12960	12960	12960	12960	0
139	20230627	180900	32672820	12960	12960	12960	12960	0
140	20230627	180800	32672820	12960	12960	12960	12960	0
141	20230627	180700	32672820	12960	12960	12960	12960	0
142	20230627	180600	32672820	12960	12960	12960	12960	0
143	20230627	180500	32672820	12960	12960	12960	12960	0
144	20230627	180400	32672820	12960	12960	12960	12960	0
145	20230627	180300	32672820	12960	12960	12960	12960	0
146	20230627	180200	32672820	12960	12960	12960	12960	0
147	20230627	180100	32672820	12960	12960	12960	12960	0
148	20230627	180000	32672820	12960	12960	12960	12960	0
149	20230627	175900	32672820	12960	12960	12960	12960	0
150	20230627	175800	32672820	12960	12960	12960	12960	0
151	20230627	175700	32672820	12960	12960	12960	12960	0
152	20230627	175600	32672820	12960	12960	12960	12960	260
153	20230627	175500	32672820	12960	12960	12960	12960	0
154	20230627	175400	32672820	12960	12960	12960	12960	0
155	20230627	175300	32672820	12960	12960	12960	12960	0
156	20230627	175200	32672820	12960	12960	12960	12960	0
157	20230627	175100	32672820	12960	12960	12960	12960	0
158	20230627	175000	32672820	12960	12960	12960	12960	0
159	20230627	174900	32672820	12960	12960	12960	12960	0
160	20230627	174800	32672820	12960	12960	12960	12960	0
161	20230627	174700	32672820	12960	12960	12960	12960	0
162	20230627	174600	32672820	12960	12960	12960	12960	0
163	20230627	174500	32672820	12960	12960	12960	12960	0
164	20230627	174400	32672820	12960	12960	12960	12960	0
165	20230627	174300	32672820	12960	12960	12960	12960	0
166	20230627	174200	32672820	12960	12960	12960	12960	0
167	20230627	174100	32672820	12960	12960	12960	12960	0
168	20230627	174000	32672820	12960	12960	12960	12960	0
169	20230627	173900	32672820	12960	12960	12960	12960	0
170	20230627	173800	32672820	12960	12960	12960	12960	0
171	20230627	173700	32672820	12960	12960	12960	12960	0
172	20230627	173600	32672820	12960	12960	12960	12960	0
173	20230627	173500	32672820	12960	12960	12960	12960	0
174	20230627	173400	32672820	12960	12960	12960	12960	0
175	20230627	173300	32672820	12960	12960	12960	12960	0
176	20230627	173200	32672820	12960	12960	12960	12960	0
177	20230627	173100	32672820	12960	12960	12960	12960	0
178	20230627	173000	32672820	12960	12960	12960	12960	0
179	20230627	172900	32672820	12960	12960	12960	12960	0
180	20230627	172800	32672820	12960	12960	12960	12960	0
181	20230627	172700	32672820	12960	12960	12960	12960	0
182	20230627	172600	32672820	12960	12960	12960	12960	260
183	20230627	172500	32672820	12960	12960	12960	12960	0
184	20230627	172400	32672820	12960	12960	12960	12960	0
185	20230627	172300	32672820	12960	12960	12960	12960	0
186	20230627	172200	32672820	12960	12960	12960	12960	0
187	20230627	172100	32672820	12960	12960	12960	12960	0
188	20230627	172000	32672820	12960	12960	12960	12960	0
189	20230627	171900	32672820	12960	12960	12960	12960	0
190	20230627	171800	32672820	12960	12960	12960	12960	0
191	20230627	171700	32672820	12960	12960	12960	12960	0
192	20230627	171600	32672820	12960	12960	12960	12960	0
193	20230627	171500	32672820	12960	12960	12960	12960	0
194	20230627	171400	32672820	12960	12960	12960	12960	0
195	20230627	171300	32672820	12960	12960	12960	12960	0
196	20230627	171200	32672820	12960	12960	12960	12960	0
197	20230627	171100	32672820	12960	12960	12960	12960	0
198	20230627	171000	32672820	12960	12960	12960	12960	0
199	20230627	170900	32672820	12960	12960	12960	12960	0
200	20230627	170800	32672820	12960	12960	12960	12960	0
201	20230627	170700	32672820	12960	12960	12960	12960	0
202	20230627	170600	32672820	12960	12960	12960	12960	0
203	20230627	170500	32672820	12960	12960	12960	12960	0
204	20230627	170400	32672820	12960	12960	12960	12960	0
205	20230627	170300	32672820	12960	12960	12960	12960	0
206	20230627	170200	32672820	12960	12960	12960	12960	0
207	20230627	170100	32672820	12960	12960	12960	12960	0
208	20230627	170000	32672820	12960	12960	12960	12960	0
209	20230627	165900	32672820	12960	12960	12960	12960	0
210	20230627	165800	32672820	12960	12960	12960	12960	0
211	20230627	165700	32672820	12960	12960	12960	12960	0
212	20230627	165600	32672820	12960	12960	12960	12960	260
213	20230627	165500	32672820	12960	12960	12960	12960	0
214	20230627	165400	32672820	12960	12960	12960	12960	0
215	20230627	165300	32672820	12960	12960	12960	12960	0
216	20230627	165200	32672820	12960	12960	12960	12960	0
217	20230627	165100	32672820	12960	12960	12960	12960	0
218	20230627	165000	32672820	12960	12960	12960	12960	0
219	20230627	164900	32672820	12960	12960	12960	12960	0
220	20230627	164800	32672820	12960	12960	12960	12960	0
221	20230627	164700	32672820	12960	12960	12960	12960	0
222	20230627	164600	32672820	12960	12960	12960	12960	0
223	20230627	164500	32672820	12960	12960	12960	12960	0
224	20230627	164400	32672820	12960	12960	12960	12960	0
225	20230627	164300	32672820	12960	12960	12960	12960	0
226	20230627	164200	32672820	12960	12960	12960	12960	0
227	20230627	164100	32672820	12960	12960	12960	12960	0
228	20230627	164000	32672820	12960	12960	12960	12960	0
229	20230627	163900	32672820	12960	12960	12960	12960	0
230	20230627	163800	32672820	12960	12960	12960	12960	0
231	20230627	163700	32672820	12960	12960	12960	12960	0
232	20230627	163600	32672820	12960	12960	12960	12960	0
233	20230627	163500	32672820	12960	12960	12960	12960	0
234	20230627	163400	32672820	12960	12960	12960	12960	0
235	20230627	163300	32672820	12960	12960	12960	12960	0
236	20230627	163200	32672820	12960	12960	12960	12960	0
237	20230627	163100	32672820	12960	12960	12960	12960	0
238	20230627	163000	32672820	12960	12960	12960	12960	0
239	20230627	162900	32672820	12960	12960	12960	12960	0
240	20230627	162800	32672820	12960	12960	12960	12960	0
241	20230627	162700	32672820	12960	12960	12960	12960	0
242	20230627	162600	32672820	12960	12960	12960	12960	260
243	20230627	162500	32672820	12960	12960	12960	12960	0
244	20230627	162400	32672820	12960	12960	12960	12960	0
245	20230627	162300	32672820	12960	12960	12960	12960	0
246	20230627	162200	32672820	12960	12960	12960	12960	0
247	20230627	162100	32672820	12960	12960	12960	12960	0
248	20230627	162000	32672820	12960	12960	12960	12960	0
249	20230627	161900	32672820	12960	12960	12960	12960	0
250	20230627	161800	32672820	12960	12960	12960	12960	0
251	20230627	161700	32672820	12960	12960	12960	12960	0
252	20230627	161600	32672820	12960	12960	12960	12960	0
253	20230627	161500	32672820	12960	12960	12960	12960	0
254	20230627	161400	32672820	12960	12960	12960	12960	0
255	20230627	161300	32672820	12960	12960	12960	12960	0
256	20230627	161200	32672820	12960	12960	12960	12960	0
257	20230627	161100	32672820	12960	12960	12960	12960	0
258	20230627	161000	32672820	12960	12960	12960	12960	0
259	20230627	160900	32672820	12960	12960	12960	12960	0
260	20230627	160800	32672820	12960	12960	12960	12960	0
261	20230627	160700	32672820	12960	12960	12960	12960	0
262	20230627	160600	32672820	12960	12960	12960	12960	0
263	20230627	160500	32672820	12960	12960	12960	12960	0
264	20230627	160400	32672820	12960	12960	12960	12960	0
265	20230627	160300	32672820	12960	12960	12960	12960	0
266	20230627	160200	32672820	12960	12960	12960	12960	0
267	20230627	160100	32672820	12960	12960	12960	12960	0
268	20230627	160000	32672820	12960	12960	12960	12960	0
269	20230627	155900	32672820	12960	12960	12960	12960	0
270	20230627	155800	32672820	12960	12960	12960	12960	0
271	20230627	155700	32672820	12960	12960	12960	12960	0
272	20230627	155600	32672820	12960	12960	12960	12960	260
273	20230627	155500	32672820	12960	12960	12960	12960	0
274	20230627	155400	32672820	12960	12960	12960	12960	0
275	20230627	155300	32672820	12960	12960	12960	12960	0
276	20230627	155200	32672820	12960	12960	12960	12960	0
277	20230627	155100	32672820	12960	12960	12960	12960	0
278	20230627	155000	32672820	12960	12960	12960	12960	0
279	20230627	154900	32672820	12960	12960	12960	12960	0
280	20230627	154800	32672820	12960	12960	12960	12960	0
281	20230627	154700	32672820	12960	12960	12960	12960	0
282	20230627	154600	32672820	12960	12960	12960	12960	0
283	20230627	154500	32672820	12960	12960	12960	12960	0
284	20230627	154400	32672820	12960	12960	12960	12960	0
285	20230627	154300	32672820	12960	12960	12960	12960	0
286	20230627	154200	32672820	12960	12960	12960	12960	0
287	20230627	154100	32672820	12960	12960	12960	12960	0
288	20230627	154000	32672820	12960	12960	12960	12960	0
289	20230627	153900	32672820	12960	12960	12960	12960	0
290	20230627	153800	32672820	12960	12960	12960	12960	0
291	20230627	153700	32672820	12960	12960	12960	12960	0
292	20230627	153600	32672820	12960	12960	12960	12960	0
293	20230627	153500	32672820	12960	12960	12960	12960	0
294	20230627	153400	32672820	12960	12960	12960	12960	0
295	20230627	153300	32672820	12960	12960	12960	12960	0
296	20230627	153200	32672820	12960	12960	12960	12960	0
297	20230627	153100	32672820	12960	12960	12960	12960	0
298	20230627	153000	32672820	12960	12960	12960	12960	260
299	20230627	152900	29303220	12960	12960	12960	12960	0
300	20230627	152800	29303220	12960	12960	12960	12960	0
301	20230627	152700	29303220	12960	12960	12960	12960	0
302	20230627	152600	29303220	12960	12960	12960	12960	0
303	20230627	152500	29303220	12960	12960	12960	12960	0
304	20230627	152400	29303220	12960	12960	12960	12960	0
305	20230627	152300	29303220	12960	12960	12960	12960	0
306	20230627	152200	29303220	12960	12960	12960	12960	0
307	20230627	152100	29303220	12960	12960	12960	12960	0
308	20230627	152000	29303220	12960	12960	12960	12960	0
309	20230627	151900	29303220	12960	12960	12960	12960	40
310	20230627	151800	28784820	12970	12970	12970	12970	0
311	20230627	151700	28784820	12970	12970	12970	12970	0
312	20230627	151600	28784820	12970	12970	12970	12970	0
313	20230627	151500	28784820	12970	12970	12970	12970	0
314	20230627	151400	28784820	12970	12970	12970	12970	0
315	20230627	151300	28784820	12970	12960	12970	12960	40
316	20230627	151200	28266140	12970	12970	12970	12970	0
317	20230627	151100	28266140	12970	12970	12970	12970	0
318	20230627	151000	28266140	12970	12970	12970	12970	0
319	20230627	150900	28266140	12970	12970	12970	12970	0
320	20230627	150800	28266140	12970	12970	12970	12970	0
321	20230627	150700	28266140	12970	12970	12970	12970	0
322	20230627	150600	28266140	12970	12970	12970	12970	0
323	20230627	150500	28266140	12970	12970	12970	12970	0
324	20230627	150400	28266140	12970	12970	12970	12970	0
325	20230627	150300	28266140	12970	12970	12970	12970	0
326	20230627	150200	28266140	12970	12970	12970	12970	0
327	20230627	150100	28266140	12970	12970	12970	12970	0
328	20230627	150000	28266140	12970	12970	12970	12970	0
329	20230627	145900	28266140	12970	12970	12970	12970	0
330	20230627	145800	28266140	12970	12970	12970	12970	0
331	20230627	145700	28266140	12970	12970	12970	12970	0
332	20230627	145600	28266140	12970	12970	12970	12970	0
333	20230627	145500	28266140	12970	12970	12970	12970	0
334	20230627	145400	28266140	12970	12970	12970	12970	0
335	20230627	145300	28266140	12970	12970	12970	12970	0
336	20230627	145200	28266140	12970	12970	12970	12970	0
337	20230627	145100	28266140	12970	12970	12970	12970	0
338	20230627	145000	28266140	12970	12970	12970	12970	0
339	20230627	144900	28266140	12970	12970	12970	12970	0
340	20230627	144800	28266140	12970	12970	12970	12970	0
341	20230627	144700	28266140	12970	12970	12970	12970	8
342	20230627	144600	28162380	12970	12970	12970	12970	0
343	20230627	144500	28162380	12970	12970	12970	12970	0
344	20230627	144400	28162380	12970	12960	12970	12960	20
345	20230627	144300	27903170	12960	12960	12960	12960	0
346	20230627	144200	27903170	12960	12950	12960	12950	10
347	20230627	144100	27773590	12950	12950	12950	12950	0
348	20230627	144000	27773590	12950	12950	12950	12950	1
349	20230627	143900	27760640	12860	12860	12860	12860	0
350	20230627	143800	27760640	12860	12860	12860	12860	0
351	20230627	143700	27760640	12860	12860	12860	12860	0
352	20230627	143600	27760640	12860	12860	12860	12860	0
353	20230627	143500	27760640	12860	12860	12860	12860	0
354	20230627	143400	27760640	12860	12860	12860	12860	0
355	20230627	143300	27760640	12860	12860	12860	12860	0
356	20230627	143200	27760640	12860	12860	12860	12860	0
357	20230627	143100	27760640	12860	12860	12860	12860	2
358	20230627	143000	27734920	12860	12860	12860	12860	1
359	20230627	142900	27722060	12960	12950	12960	12950	70
360	20230627	142800	26814870	12960	12960	12960	12960	0
361	20230627	142700	26814870	12960	12940	12960	12940	15
362	20230627	142600	26620610	12950	12950	12950	12950	0
363	20230627	142500	26620610	12950	12950	12950	12950	0
364	20230627	142400	26620610	12950	12950	12950	12950	15
365	20230627	142300	26426360	12950	12950	12950	12950	1
366	20230627	142200	26413410	12860	12860	12860	12860	0
367	20230627	142100	26413410	12860	12860	12860	12860	0
368	20230627	142000	26413410	12860	12860	12860	12860	0
369	20230627	141900	26413410	12860	12860	12860	12860	0
370	20230627	141800	26413410	12860	12860	12860	12860	2
371	20230627	141700	26387690	12960	12960	12960	12960	0
372	20230627	141600	26387690	12960	12960	12960	12960	0
373	20230627	141500	26387690	12960	12960	12960	12960	0
374	20230627	141400	26387690	12960	12960	12960	12960	0
375	20230627	141300	26387690	12960	12960	12960	12960	0
376	20230627	141200	26387690	12960	12960	12960	12960	0
377	20230627	141100	26387690	12960	12960	12960	12960	0
378	20230627	141000	26387690	12960	12960	12960	12960	0
379	20230627	140900	26387690	12960	12960	12960	12960	0
380	20230627	140800	26387690	12960	12960	12960	12960	3
381	20230627	140700	26348810	12970	12970	12970	12970	0
382	20230627	140600	26348810	12970	12970	12970	12970	0
383	20230627	140500	26348810	12970	12970	12970	12970	0
384	20230627	140400	26348810	12970	12970	12970	12970	0
385	20230627	140300	26348810	12970	12970	12970	12970	0
386	20230627	140200	26348810	12970	12970	12970	12970	0
387	20230627	140100	26348810	12970	12970	12970	12970	0
388	20230627	140000	26348810	12970	12970	12970	12970	0
389	20230627	135900	26348810	12970	12970	12970	12970	0
390	20230627	135800	26348810	12970	12970	12970	12970	0
391	20230627	135700	26348810	12970	12970	12970	12970	0
392	20230627	135600	26348810	12970	12970	12970	12970	0
393	20230627	135500	26348810	12970	12970	12970	12970	0
394	20230627	135400	26348810	12970	12970	12970	12970	0
395	20230627	135300	26348810	12970	12970	12970	12970	0
396	20230627	135200	26348810	12970	12970	12970	12970	0
397	20230627	135100	26348810	12970	12970	12970	12970	0
398	20230627	135000	26348810	12970	12970	12970	12970	0
399	20230627	134900	26348810	12970	12970	12970	12970	0
400	20230627	134800	26348810	12970	12970	12970	12970	0
401	20230627	134700	26348810	12970	12970	12970	12970	0
402	20230627	134600	26348810	12970	12970	12970	12970	0
403	20230627	134500	26348810	12970	12970	12970	12970	0
404	20230627	134400	26348810	12970	12970	12970	12970	0
405	20230627	134300	26348810	12970	12970	12970	12970	0
406	20230627	134200	26348810	12970	12970	12970	12970	0
407	20230627	134100	26348810	12970	12970	12970	12970	0
408	20230627	134000	26348810	12970	12970	12970	12970	0
409	20230627	133900	26348810	12970	12970	12970	12970	0
410	20230627	133800	26348810	12970	12970	12970	12970	0
411	20230627	133700	26348810	12970	12970	12970	12970	0
412	20230627	133600	26348810	12970	12970	12970	12970	0
413	20230627	133500	26348810	12970	12970	12970	12970	0
414	20230627	133400	26348810	12970	12970	12970	12970	0
415	20230627	133300	26348810	12970	12970	12970	12970	0
416	20230627	133200	26348810	12970	12970	12970	12970	0
417	20230627	133100	26348810	12970	12970	12970	12970	0
418	20230627	133000	26348810	12970	12970	12970	12970	0
419	20230627	132900	26348810	12970	12970	12970	12970	10
420	20230627	132800	26219110	12970	12970	12970	12970	0
421	20230627	132700	26219110	12970	12970	12970	12970	0
422	20230627	132600	26219110	12970	12970	12970	12970	0
423	20230627	132500	26219110	12970	12960	12970	12960	30
424	20230627	132400	25830300	12960	12960	12960	12960	0
425	20230627	132300	25830300	12960	12960	12960	12960	0
426	20230627	132200	25830300	12960	12960	12960	12960	0
427	20230627	132100	25830300	12960	12960	12960	12960	0
428	20230627	132000	25830300	12960	12960	12960	12960	0
429	20230627	131900	25830300	12960	12960	12960	12960	0
430	20230627	131800	25830300	12960	12960	12960	12960	0
431	20230627	131700	25830300	12960	12960	12960	12960	0
432	20230627	131600	25830300	12960	12960	12960	12960	0
433	20230627	131500	25830300	12960	12960	12960	12960	0
434	20230627	131400	25830300	12960	12960	12960	12960	0
435	20230627	131300	25830300	12960	12960	12960	12960	0
436	20230627	131200	25830300	12960	12960	12960	12960	30
437	20230627	131100	25441500	12960	12960	12960	12960	0
438	20230627	131000	25441500	12960	12960	12960	12960	0
439	20230627	130900	25441500	12960	12960	12960	12960	0
440	20230627	130800	25441500	12960	12960	12960	12960	0
441	20230627	130700	25441500	12960	12960	12960	12960	10
442	20230627	130600	25311900	12960	12960	12960	12960	35
443	20230627	130500	24858300	12950	12950	12950	12950	4
444	20230627	130400	24806500	12820	12820	12820	12820	0
445	20230627	130300	24806500	12820	12820	12820	12820	0
446	20230627	130200	24806500	12820	12820	12820	12820	0
447	20230627	130100	24806500	12820	12820	12820	12820	0
448	20230627	130000	24806500	12820	12820	12820	12820	0
449	20230627	125900	24806500	12820	12820	12820	12820	0
450	20230627	125800	24806500	12820	12820	12820	12820	0
451	20230627	125700	24806500	12820	12820	12820	12820	0
452	20230627	125600	24806500	12820	12820	12820	12820	0
453	20230627	125500	24806500	12820	12820	12820	12820	0
454	20230627	125400	24806500	12820	12820	12820	12820	0
455	20230627	125300	24806500	12820	12820	12820	12820	0
456	20230627	125200	24806500	12820	12820	12820	12820	0
457	20230627	125100	24806500	12820	12820	12820	12820	0
458	20230627	125000	24806500	12820	12820	12820	12820	0
459	20230627	124900	24806500	12820	12820	12820	12820	0
460	20230627	124800	24806500	12820	12820	12820	12820	0
461	20230627	124700	24806500	12820	12820	12820	12820	0
462	20230627	124600	24806500	12820	12820	12820	12820	0
463	20230627	124500	24806500	12820	12820	12820	12820	0
464	20230627	124400	24806500	12820	12820	12820	12820	0
465	20230627	124300	24806500	12820	12820	12820	12820	0
466	20230627	124200	24806500	12820	12820	12820	12820	0
467	20230627	124100	24806500	12820	12820	12820	12820	0
468	20230627	124000	24806500	12820	12820	12820	12820	0
469	20230627	123900	24806500	12820	12820	12820	12820	0
470	20230627	123800	24806500	12820	12820	12820	12820	0
471	20230627	123700	24806500	12820	12820	12820	12820	0
472	20230627	123600	24806500	12820	12820	12820	12820	0
473	20230627	123500	24806500	12820	12820	12820	12820	0
474	20230627	123400	24806500	12820	12910	12910	12820	1000
475	20230627	123300	11952780	12910	12910	12910	12910	0
476	20230627	123200	11952780	12910	12910	12910	12910	0
477	20230627	123100	11952780	12910	12910	12910	12910	0
478	20230627	123000	11952780	12910	12910	12910	12910	46
479	20230627	122900	11358920	12960	12960	12960	12960	0
480	20230627	122800	11358920	12960	12960	12960	12960	0
481	20230627	122700	11358920	12960	12960	12960	12960	0
482	20230627	122600	11358920	12960	12960	12960	12960	0
483	20230627	122500	11358920	12960	12960	12960	12960	0
484	20230627	122400	11358920	12960	12960	12960	12960	0
485	20230627	122300	11358920	12960	12960	12960	12960	0
486	20230627	122200	11358920	12960	12960	12960	12960	0
487	20230627	122100	11358920	12960	12960	12960	12960	0
488	20230627	122000	11358920	12960	12960	12960	12960	0
489	20230627	121900	11358920	12960	12960	12960	12960	0
490	20230627	121800	11358920	12960	12960	12960	12960	0
491	20230627	121700	11358920	12960	12960	12960	12960	0
492	20230627	121600	11358920	12960	12960	12960	12960	0
493	20230627	121500	11358920	12960	12960	12960	12960	0
494	20230627	121400	11358920	12960	12960	12960	12960	0
495	20230627	121300	11358920	12960	12960	12960	12960	0
496	20230627	121200	11358920	12960	12960	12960	12960	0
497	20230627	121100	11358920	12960	12960	12960	12960	0
498	20230627	121000	11358920	12960	12960	12960	12960	0
499	20230627	120900	11358920	12960	12960	12960	12960	0
500	20230627	120800	11358920	12960	12960	12960	12960	0
501	20230627	120700	11358920	12960	12960	12960	12960	120
502	20230627	120600	9803720	12970	12970	12970	12970	0
503	20230627	120500	9803720	12970	12970	12970	12970	0
504	20230627	120400	9803720	12970	12970	12970	12970	0
505	20230627	120300	9803720	12970	12970	12970	12970	0
506	20230627	120200	9803720	12970	12970	12970	12970	0
507	20230627	120100	9803720	12970	12970	12970	12970	0
508	20230627	120000	9803720	12970	12970	12970	12970	0
509	20230627	115900	9803720	12970	12970	12970	12970	0
510	20230627	115800	9803720	12970	12970	12970	12970	1
511	20230627	115700	9790750	12910	12910	12910	12910	0
512	20230627	115600	9790750	12910	12910	12910	12910	0
513	20230627	115500	9790750	12910	12910	12910	12910	0
514	20230627	115400	9790750	12910	12910	12910	12910	0
515	20230627	115300	9790750	12910	12910	12910	12910	0
516	20230627	115200	9790750	12910	12910	12910	12910	0
517	20230627	115100	9790750	12910	12910	12910	12910	0
518	20230627	115000	9790750	12910	12910	12910	12910	0
519	20230627	114900	9790750	12910	12910	12910	12910	0
520	20230627	114800	9790750	12910	12910	12910	12910	18
521	20230627	114700	9558370	12980	12980	12980	12980	0
522	20230627	114600	9558370	12980	12950	12980	12950	129
523	20230627	114500	7885000	12960	12960	12960	12960	25
524	20230627	114400	7561000	12960	12960	12960	12960	0
525	20230627	114300	7561000	12960	12960	12960	12960	0
526	20230627	114200	7561000	12960	12960	12960	12960	0
527	20230627	114100	7561000	12960	12960	12960	12960	0
528	20230627	114000	7561000	12960	12960	12960	12960	0
529	20230627	113900	7561000	12960	12960	12960	12960	1
530	20230627	113800	7548040	12910	12910	12910	12910	0
531	20230627	113700	7548040	12910	12910	12910	12910	0
532	20230627	113600	7548040	12910	12910	12910	12910	0
533	20230627	113500	7548040	12910	12910	12910	12910	0
534	20230627	113400	7548040	12910	12910	12910	12910	0
535	20230627	113300	7548040	12910	12910	12910	12910	0
536	20230627	113200	7548040	12910	12910	12910	12910	0
537	20230627	113100	7548040	12910	12910	12910	12910	0
538	20230627	113000	7548040	12910	12910	12910	12910	0
539	20230627	112900	7548040	12910	12910	12910	12910	11
540	20230627	112800	7406030	12960	12960	12960	12960	1
541	20230627	112700	7393070	12980	12980	12980	12980	0
542	20230627	112600	7393070	12980	12980	12980	12980	0
543	20230627	112500	7393070	12980	12980	12980	12980	0
544	20230627	112400	7393070	12980	12980	12980	12980	0
545	20230627	112300	7393070	12980	12980	12980	12980	0
546	20230627	112200	7393070	12980	12980	12980	12980	0
547	20230627	112100	7393070	12980	12980	12980	12980	0
548	20230627	112000	7393070	12980	12980	12980	12980	0
549	20230627	111900	7393070	12980	12980	12980	12980	0
550	20230627	111800	7393070	12980	12980	12980	12980	0
551	20230627	111700	7393070	12980	12980	12980	12980	0
552	20230627	111600	7393070	12980	12980	12980	12980	0
553	20230627	111500	7393070	12980	12980	12980	12980	0
554	20230627	111400	7393070	12980	12900	12980	12900	15
555	20230627	111300	7199490	12950	12950	12950	12950	0
556	20230627	111200	7199490	12950	12950	12950	12950	0
557	20230627	111100	7199490	12950	12950	12950	12950	30
558	20230627	111000	6810990	12950	12950	12950	12950	0
559	20230627	110900	6810990	12950	12950	12950	12950	0
560	20230627	110800	6810990	12950	12950	12950	12950	0
561	20230627	110700	6810990	12950	12950	12950	12950	20
562	20230627	110600	6551990	12950	12950	12950	12950	10
563	20230627	110500	6422490	12950	12950	12950	12950	0
564	20230627	110400	6422490	12950	12950	12950	12950	0
565	20230627	110300	6422490	12950	12950	12950	12950	0
566	20230627	110200	6422490	12950	12950	12950	12950	0
567	20230627	110100	6422490	12950	12950	12950	12950	0
568	20230627	110000	6422490	12950	12950	12950	12950	0
569	20230627	105900	6422490	12950	12950	12950	12950	26
570	20230627	105800	6085790	12950	12950	12950	12950	0
571	20230627	105700	6085790	12950	12950	12950	12950	0
572	20230627	105600	6085790	12950	12950	12950	12950	0
573	20230627	105500	6085790	12950	12950	12950	12950	0
574	20230627	105400	6085790	12950	12950	12950	12950	0
575	20230627	105300	6085790	12950	12950	12950	12950	30
576	20230627	105200	5697290	12950	12950	12950	12950	0
577	20230627	105100	5697290	12950	12950	12950	12950	0
578	20230627	105000	5697290	12950	12950	12950	12950	0
579	20230627	104900	5697290	12950	12950	12950	12950	0
580	20230627	104800	5697290	12950	12950	12950	12950	0
581	20230627	104700	5697290	12950	12950	12950	12950	0
582	20230627	104600	5697290	12950	12950	12950	12950	0
583	20230627	104500	5697290	12950	12950	12950	12950	0
584	20230627	104400	5697290	12950	12950	12950	12950	1
585	20230627	104300	5684340	12900	12900	12900	12900	0
586	20230627	104200	5684340	12900	12900	12900	12900	0
587	20230627	104100	5684340	12900	12900	12900	12900	0
588	20230627	104000	5684340	12900	12900	12900	12900	0
589	20230627	103900	5684340	12900	12900	12900	12900	0
590	20230627	103800	5684340	12900	12900	12900	12900	0
591	20230627	103700	5684340	12900	12900	12900	12900	0
592	20230627	103600	5684340	12900	12900	12900	12900	4
593	20230627	103500	5632740	12900	12900	12900	12900	0
594	20230627	103400	5632740	12900	12900	12900	12900	0
595	20230627	103300	5632740	12900	12900	12900	12900	0
596	20230627	103200	5632740	12900	12900	12900	12900	0
597	20230627	103100	5632740	12900	12960	12960	12900	30
598	20230627	103000	5245140	12940	12940	12940	12940	0
599	20230627	102900	5245140	12940	12940	12940	12940	77
600	20230627	102800	4248760	12920	12920	12920	12920	0
601	20230627	102700	4248760	12920	12920	12920	12920	12
602	20230627	102600	4093720	12920	12920	12920	12920	0
603	20230627	102500	4093720	12920	12920	12920	12920	0
604	20230627	102400	4093720	12920	12920	12920	12920	0
605	20230627	102300	4093720	12920	12920	12920	12920	0
606	20230627	102200	4093720	12920	12920	12920	12920	0
607	20230627	102100	4093720	12920	12910	12920	12910	81
608	20230627	102000	3047260	12930	12930	12930	12930	0
609	20230627	101900	3047260	12930	12930	12930	12930	0
610	20230627	101800	3047260	12930	12930	12930	12930	0
611	20230627	101700	3047260	12930	12930	12930	12930	0
612	20230627	101600	3047260	12930	12930	12930	12930	0
613	20230627	101500	3047260	12930	12930	12930	12930	0
614	20230627	101400	3047260	12930	12930	12930	12930	0
615	20230627	101300	3047260	12930	12930	12930	12930	0
616	20230627	101200	3047260	12930	12930	12930	12930	0
617	20230627	101100	3047260	12930	12930	12930	12930	0
618	20230627	101000	3047260	12930	12930	12930	12930	0
619	20230627	100900	3047260	12930	12930	12930	12930	0
620	20230627	100800	3047260	12930	12930	12930	12930	0
621	20230627	100700	3047260	12930	12930	12930	12930	0
622	20230627	100600	3047260	12930	12930	12930	12930	0
623	20230627	100500	3047260	12930	12930	12930	12930	0
624	20230627	100400	3047260	12930	12930	12930	12930	0
625	20230627	100300	3047260	12930	12930	12930	12930	0
626	20230627	100200	3047260	12930	12930	12930	12930	0
627	20230627	100100	3047260	12930	12930	12930	12930	0
628	20230627	100000	3047260	12930	12930	12930	12930	0
629	20230627	095900	3047260	12930	12930	12930	12930	0
630	20230627	095800	3047260	12930	12930	12930	12930	0
631	20230627	095700	3047260	12930	12930	12930	12930	0
632	20230627	095600	3047260	12930	12930	12930	12930	0
633	20230627	095500	3047260	12930	12930	12930	12930	0
634	20230627	095400	3047260	12930	12930	12930	12930	0
635	20230627	095300	3047260	12930	12930	12930	12930	0
636	20230627	095200	3047260	12930	12930	12930	12930	0
637	20230627	095100	3047260	12930	12930	12930	12930	0
638	20230627	095000	3047260	12930	12930	12930	12930	0
639	20230627	094900	3047260	12930	12930	12930	12930	0
640	20230627	094800	3047260	12930	12930	12930	12930	0
641	20230627	094700	3047260	12930	12930	12930	12930	0
642	20230627	094600	3047260	12930	12930	12930	12930	0
643	20230627	094500	3047260	12930	12930	12930	12930	0
644	20230627	094400	3047260	12930	12930	12930	12930	1
645	20230627	094300	3034330	12960	12960	12960	12960	0
646	20230627	094200	3034330	12960	12960	12960	12960	0
647	20230627	094100	3034330	12960	12960	12960	12960	0
648	20230627	094000	3034330	12960	12950	12960	12950	2
649	20230627	093900	3008420	12900	12900	12900	12900	23
650	20230627	093800	2711720	12900	12900	12900	12900	3
651	20230627	093700	2673020	12900	12900	12900	12900	0
652	20230627	093600	2673020	12900	12900	12900	12900	0
653	20230627	093500	2673020	12900	12900	12900	12900	0
654	20230627	093400	2673020	12900	12900	12900	12900	0
655	20230627	093300	2673020	12900	12900	12900	12900	0
656	20230627	093200	2673020	12900	12900	12900	12900	0
657	20230627	093100	2673020	12900	12900	12900	12900	0
658	20230627	093000	2673020	12900	12910	12910	12900	51
659	20230627	092900	2014960	12910	12910	12910	12910	0
660	20230627	092800	2014960	12910	12910	12910	12910	0
661	20230627	092700	2014960	12910	12910	12910	12910	0
662	20230627	092600	2014960	12910	12910	12910	12910	0
663	20230627	092500	2014960	12910	12910	12910	12910	0
664	20230627	092400	2014960	12910	12910	12910	12910	0
665	20230627	092300	2014960	12910	12910	12910	12910	0
666	20230627	092200	2014960	12910	12910	12910	12910	0
667	20230627	092100	2014960	12910	12910	12910	12910	0
668	20230627	092000	2014960	12910	12910	12910	12910	0
669	20230627	091900	2014960	12910	12910	12910	12910	0
670	20230627	091800	2014960	12910	12910	12910	12910	0
671	20230627	091700	2014960	12910	13000	13000	12910	53
672	20230627	091600	1330640	13010	13010	13010	13010	0
673	20230627	091500	1330640	13010	13010	13010	13010	50
674	20230627	091400	680140	13090	13090	13090	13090	0
675	20230627	091300	680140	13090	13090	13090	13090	0
676	20230627	091200	680140	13090	13090	13090	13090	0
677	20230627	091100	680140	13090	13090	13090	13090	0
678	20230627	091000	680140	13090	13090	13090	13090	0
679	20230627	090900	680140	13090	13090	13090	13090	0
680	20230627	090800	680140	13090	13090	13090	13090	0
681	20230627	090700	680140	13090	13090	13090	13090	0
682	20230627	090600	680140	13090	12930	13090	12930	8
683	20230627	090500	576540	13100	13100	13100	13100	0
684	20230627	090400	576540	13100	13070	13100	13070	30
685	20230627	090300	184120	13080	13080	13080	13080	0
686	20230627	090200	184120	13080	12860	13080	12860	2
687	20230627	090100	158180	13180	13180	13180	13180	0
688	20230627	090000	158180	13180	13190	13190	13180	12