KissMeData/289860/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185000	14283040	4375	4375	4375	4375	100
3	20230615	184900	14283040	4375	4375	4375	4375	0
4	20230615	184800	14283040	4375	4375	4375	4375	0
5	20230615	184700	14283040	4375	4375	4375	4375	0
6	20230615	184600	14283040	4375	4375	4375	4375	0
7	20230615	184500	14283040	4375	4375	4375	4375	0
8	20230615	184400	14283040	4375	4375	4375	4375	0
9	20230615	184300	14283040	4375	4375	4375	4375	0
10	20230615	184200	14283040	4375	4375	4375	4375	0
11	20230615	184100	14283040	4375	4375	4375	4375	0
12	20230615	184000	14283040	4375	4375	4375	4375	0
13	20230615	183900	14283040	4375	4375	4375	4375	0
14	20230615	183800	14283040	4375	4375	4375	4375	0
15	20230615	183700	14283040	4375	4375	4375	4375	0
16	20230615	183600	14283040	4375	4375	4375	4375	0
17	20230615	183500	14283040	4375	4375	4375	4375	0
18	20230615	183400	14283040	4375	4375	4375	4375	0
19	20230615	183300	14283040	4375	4375	4375	4375	0
20	20230615	183200	14283040	4375	4375	4375	4375	0
21	20230615	183100	14283040	4375	4375	4375	4375	0
22	20230615	183000	14283040	4375	4375	4375	4375	0
23	20230615	182900	14283040	4375	4375	4375	4375	0
24	20230615	182800	14283040	4375	4375	4375	4375	0
25	20230615	182700	14283040	4375	4375	4375	4375	0
26	20230615	182600	14283040	4375	4375	4375	4375	0
27	20230615	182500	14283040	4375	4375	4375	4375	0
28	20230615	182400	14283040	4375	4375	4375	4375	0
29	20230615	182300	14283040	4375	4375	4375	4375	0
30	20230615	182200	14283040	4375	4375	4375	4375	0
31	20230615	182100	14283040	4375	4375	4375	4375	0
32	20230615	182000	14283040	4375	4375	4375	4375	100
33	20230615	181900	14283040	4375	4375	4375	4375	0
34	20230615	181800	14283040	4375	4375	4375	4375	0
35	20230615	181700	14283040	4375	4375	4375	4375	0
36	20230615	181600	14283040	4375	4375	4375	4375	0
37	20230615	181500	14283040	4375	4375	4375	4375	0
38	20230615	181400	14283040	4375	4375	4375	4375	0
39	20230615	181300	14283040	4375	4375	4375	4375	0
40	20230615	181200	14283040	4375	4375	4375	4375	0
41	20230615	181100	14283040	4375	4375	4375	4375	0
42	20230615	181000	14283040	4375	4375	4375	4375	0
43	20230615	180900	14283040	4375	4375	4375	4375	0
44	20230615	180800	14283040	4375	4375	4375	4375	0
45	20230615	180700	14283040	4375	4375	4375	4375	0
46	20230615	180600	14283040	4375	4375	4375	4375	0
47	20230615	180500	14283040	4375	4375	4375	4375	0
48	20230615	180400	14283040	4375	4375	4375	4375	0
49	20230615	180300	14283040	4375	4375	4375	4375	0
50	20230615	180200	14283040	4375	4375	4375	4375	0
51	20230615	180100	14283040	4375	4375	4375	4375	0
52	20230615	180000	14283040	4375	4375	4375	4375	0
53	20230615	175900	14283040	4375	4375	4375	4375	0
54	20230615	175800	14283040	4375	4375	4375	4375	0
55	20230615	175700	14283040	4375	4375	4375	4375	0
56	20230615	175600	14283040	4375	4375	4375	4375	0
57	20230615	175500	14283040	4375	4375	4375	4375	0
58	20230615	175400	14283040	4375	4375	4375	4375	0
59	20230615	175300	14283040	4375	4375	4375	4375	0
60	20230615	175200	14283040	4375	4375	4375	4375	0
61	20230615	175100	14283040	4375	4375	4375	4375	0
62	20230615	175000	14283040	4375	4375	4375	4375	100
63	20230615	174900	14283040	4375	4375	4375	4375	0
64	20230615	174800	14283040	4375	4375	4375	4375	0
65	20230615	174700	14283040	4375	4375	4375	4375	0
66	20230615	174600	14283040	4375	4375	4375	4375	0
67	20230615	174500	14283040	4375	4375	4375	4375	0
68	20230615	174400	14283040	4375	4375	4375	4375	0
69	20230615	174300	14283040	4375	4375	4375	4375	0
70	20230615	174200	14283040	4375	4375	4375	4375	0
71	20230615	174100	14283040	4375	4375	4375	4375	0
72	20230615	174000	14283040	4375	4375	4375	4375	0
73	20230615	173900	14283040	4375	4375	4375	4375	0
74	20230615	173800	14283040	4375	4375	4375	4375	0
75	20230615	173700	14283040	4375	4375	4375	4375	0
76	20230615	173600	14283040	4375	4375	4375	4375	0
77	20230615	173500	14283040	4375	4375	4375	4375	0
78	20230615	173400	14283040	4375	4375	4375	4375	0
79	20230615	173300	14283040	4375	4375	4375	4375	0
80	20230615	173200	14283040	4375	4375	4375	4375	0
81	20230615	173100	14283040	4375	4375	4375	4375	0
82	20230615	173000	14283040	4375	4375	4375	4375	0
83	20230615	172900	14283040	4375	4375	4375	4375	0
84	20230615	172800	14283040	4375	4375	4375	4375	0
85	20230615	172700	14283040	4375	4375	4375	4375	0
86	20230615	172600	14283040	4375	4375	4375	4375	0
87	20230615	172500	14283040	4375	4375	4375	4375	0
88	20230615	172400	14283040	4375	4375	4375	4375	0
89	20230615	172300	14283040	4375	4375	4375	4375	0
90	20230615	172200	14283040	4375	4375	4375	4375	0
91	20230615	172100	14283040	4375	4375	4375	4375	0
92	20230615	172000	14283040	4375	4375	4375	4375	100
93	20230615	171900	14283040	4375	4375	4375	4375	0
94	20230615	171800	14283040	4375	4375	4375	4375	0
95	20230615	171700	14283040	4375	4375	4375	4375	0
96	20230615	171600	14283040	4375	4375	4375	4375	0
97	20230615	171500	14283040	4375	4375	4375	4375	0
98	20230615	171400	14283040	4375	4375	4375	4375	0
99	20230615	171300	14283040	4375	4375	4375	4375	0
100	20230615	171200	14283040	4375	4375	4375	4375	0
101	20230615	171100	14283040	4375	4375	4375	4375	0
102	20230615	171000	14283040	4375	4375	4375	4375	0
103	20230615	170900	14283040	4375	4375	4375	4375	0
104	20230615	170800	14283040	4375	4375	4375	4375	0
105	20230615	170700	14283040	4375	4375	4375	4375	0
106	20230615	170600	14283040	4375	4375	4375	4375	0
107	20230615	170500	14283040	4375	4375	4375	4375	0
108	20230615	170400	14283040	4375	4375	4375	4375	0
109	20230615	170300	14283040	4375	4375	4375	4375	0
110	20230615	170200	14283040	4375	4375	4375	4375	0
111	20230615	170100	14283040	4375	4375	4375	4375	0
112	20230615	170000	14283040	4375	4375	4375	4375	0
113	20230615	165900	14283040	4375	4375	4375	4375	0
114	20230615	165800	14283040	4375	4375	4375	4375	0
115	20230615	165700	14283040	4375	4375	4375	4375	0
116	20230615	165600	14283040	4375	4375	4375	4375	0
117	20230615	165500	14283040	4375	4375	4375	4375	0
118	20230615	165400	14283040	4375	4375	4375	4375	0
119	20230615	165300	14283040	4375	4375	4375	4375	0
120	20230615	165200	14283040	4375	4375	4375	4375	0
121	20230615	165100	14283040	4375	4375	4375	4375	0
122	20230615	165000	14283040	4375	4375	4375	4375	100
123	20230615	164900	14283040	4375	4375	4375	4375	0
124	20230615	164800	14283040	4375	4375	4375	4375	0
125	20230615	164700	14283040	4375	4375	4375	4375	0
126	20230615	164600	14283040	4375	4375	4375	4375	0
127	20230615	164500	14283040	4375	4375	4375	4375	0
128	20230615	164400	14283040	4375	4375	4375	4375	0
129	20230615	164300	14283040	4375	4375	4375	4375	0
130	20230615	164200	14283040	4375	4375	4375	4375	0
131	20230615	164100	14283040	4375	4375	4375	4375	0
132	20230615	164000	14283040	4375	4375	4375	4375	0
133	20230615	163900	14283040	4375	4375	4375	4375	0
134	20230615	163800	14283040	4375	4375	4375	4375	0
135	20230615	163700	14283040	4375	4375	4375	4375	0
136	20230615	163600	14283040	4375	4375	4375	4375	0
137	20230615	163500	14283040	4375	4375	4375	4375	0
138	20230615	163400	14283040	4375	4375	4375	4375	0
139	20230615	163300	14283040	4375	4375	4375	4375	0
140	20230615	163200	14283040	4375	4375	4375	4375	0
141	20230615	163100	14283040	4375	4375	4375	4375	0
142	20230615	163000	14283040	4375	4375	4375	4375	0
143	20230615	162900	14283040	4375	4375	4375	4375	0
144	20230615	162800	14283040	4375	4375	4375	4375	0
145	20230615	162700	14283040	4375	4375	4375	4375	0
146	20230615	162600	14283040	4375	4375	4375	4375	0
147	20230615	162500	14283040	4375	4375	4375	4375	0
148	20230615	162400	14283040	4375	4375	4375	4375	0
149	20230615	162300	14283040	4375	4375	4375	4375	0
150	20230615	162200	14283040	4375	4375	4375	4375	0
151	20230615	162100	14283040	4375	4375	4375	4375	0
152	20230615	162000	14283040	4375	4375	4375	4375	100
153	20230615	161900	14283040	4375	4375	4375	4375	0
154	20230615	161800	14283040	4375	4375	4375	4375	0
155	20230615	161700	14283040	4375	4375	4375	4375	0
156	20230615	161600	14283040	4375	4375	4375	4375	0
157	20230615	161500	14283040	4375	4375	4375	4375	0
158	20230615	161400	14283040	4375	4375	4375	4375	0
159	20230615	161300	14283040	4375	4375	4375	4375	0
160	20230615	161200	14283040	4375	4375	4375	4375	0
161	20230615	161100	14283040	4375	4375	4375	4375	0
162	20230615	161000	14283040	4375	4375	4375	4375	0
163	20230615	160900	14283040	4375	4375	4375	4375	0
164	20230615	160800	14283040	4375	4375	4375	4375	0
165	20230615	160700	14283040	4375	4375	4375	4375	0
166	20230615	160600	14283040	4375	4375	4375	4375	0
167	20230615	160500	14283040	4375	4375	4375	4375	0
168	20230615	160400	14283040	4375	4375	4375	4375	0
169	20230615	160300	14283040	4375	4375	4375	4375	0
170	20230615	160200	14283040	4375	4375	4375	4375	0
171	20230615	160100	14283040	4375	4375	4375	4375	0
172	20230615	160000	14283040	4375	4375	4375	4375	0
173	20230615	155900	14283040	4375	4375	4375	4375	0
174	20230615	155800	14283040	4375	4375	4375	4375	0
175	20230615	155700	14283040	4375	4375	4375	4375	0
176	20230615	155600	14283040	4375	4375	4375	4375	0
177	20230615	155500	14283040	4375	4375	4375	4375	0
178	20230615	155400	14283040	4375	4375	4375	4375	0
179	20230615	155300	14283040	4375	4375	4375	4375	0
180	20230615	155200	14283040	4375	4375	4375	4375	0
181	20230615	155100	14283040	4375	4375	4375	4375	0
182	20230615	155000	14283040	4375	4375	4375	4375	100
183	20230615	154900	14283040	4375	4375	4375	4375	0
184	20230615	154800	14283040	4375	4375	4375	4375	0
185	20230615	154700	14283040	4375	4375	4375	4375	0
186	20230615	154600	14283040	4375	4375	4375	4375	0
187	20230615	154500	14283040	4375	4375	4375	4375	0
188	20230615	154400	14283040	4375	4375	4375	4375	0
189	20230615	154300	14283040	4375	4375	4375	4375	0
190	20230615	154200	14283040	4375	4375	4375	4375	0
191	20230615	154100	14283040	4375	4375	4375	4375	0
192	20230615	154000	14283040	4375	4375	4375	4375	0
193	20230615	153900	14283040	4375	4375	4375	4375	0
194	20230615	153800	14283040	4375	4375	4375	4375	0
195	20230615	153700	14283040	4375	4375	4375	4375	0
196	20230615	153600	14283040	4375	4375	4375	4375	0
197	20230615	153500	14283040	4375	4375	4375	4375	0
198	20230615	153400	14283040	4375	4375	4375	4375	0
199	20230615	153300	14283040	4375	4375	4375	4375	0
200	20230615	153200	14283040	4375	4375	4375	4375	0
201	20230615	153100	14283040	4375	4375	4375	4375	0
202	20230615	153000	14283040	4375	4375	4375	4375	0
203	20230615	152900	14283040	4375	4375	4375	4375	0
204	20230615	152800	14283040	4375	4375	4375	4375	0
205	20230615	152700	14283040	4375	4375	4375	4375	0
206	20230615	152600	14283040	4375	4375	4375	4375	0
207	20230615	152500	14283040	4375	4375	4375	4375	0
208	20230615	152400	14283040	4375	4375	4375	4375	0
209	20230615	152300	14283040	4375	4375	4375	4375	0
210	20230615	152200	14283040	4375	4375	4375	4375	0
211	20230615	152100	14283040	4375	4375	4375	4375	0
212	20230615	152000	14283040	4375	4375	4375	4375	0
213	20230615	151900	14283040	4375	4375	4375	4375	0
214	20230615	151800	14283040	4375	4375	4375	4375	0
215	20230615	151700	14283040	4375	4375	4375	4375	0
216	20230615	151600	14283040	4375	4375	4375	4375	0
217	20230615	151500	14283040	4375	4375	4375	4375	0
218	20230615	151400	14283040	4375	4375	4375	4375	0
219	20230615	151300	14283040	4375	4375	4375	4375	0
220	20230615	151200	14283040	4375	4375	4375	4375	0
221	20230615	151100	14283040	4375	4375	4375	4375	0
222	20230615	151000	14283040	4375	4375	4375	4375	0
223	20230615	150900	14283040	4375	4375	4375	4375	0
224	20230615	150800	14283040	4375	4375	4375	4375	0
225	20230615	150700	14283040	4375	4375	4375	4375	0
226	20230615	150600	14283040	4375	4375	4375	4375	0
227	20230615	150500	14283040	4375	4375	4375	4375	0
228	20230615	150400	14283040	4375	4375	4375	4375	0
229	20230615	150300	14283040	4375	4375	4375	4375	0
230	20230615	150200	14283040	4375	4375	4375	4375	0
231	20230615	150100	14283040	4375	4375	4375	4375	0
232	20230615	150000	14283040	4375	4375	4375	4375	0
233	20230615	145900	14283040	4375	4375	4375	4375	0
234	20230615	145800	14283040	4375	4375	4375	4375	0
235	20230615	145700	14283040	4375	4375	4375	4375	0
236	20230615	145600	14283040	4375	4375	4375	4375	0
237	20230615	145500	14283040	4375	4375	4375	4375	0
238	20230615	145400	14283040	4375	4375	4375	4375	0
239	20230615	145300	14283040	4375	4375	4375	4375	0
240	20230615	145200	14283040	4375	4375	4375	4375	0
241	20230615	145100	14283040	4375	4375	4375	4375	0
242	20230615	145000	14283040	4375	4375	4375	4375	0
243	20230615	144900	14283040	4375	4375	4375	4375	0
244	20230615	144800	14283040	4375	4375	4375	4375	0
245	20230615	144700	14283040	4375	4375	4375	4375	0
246	20230615	144600	14283040	4375	4375	4375	4375	0
247	20230615	144500	14283040	4375	4375	4375	4375	0
248	20230615	144400	14283040	4375	4375	4375	4375	0
249	20230615	144300	14283040	4375	4375	4375	4375	0
250	20230615	144200	14283040	4375	4375	4375	4375	0
251	20230615	144100	14283040	4375	4375	4375	4375	0
252	20230615	144000	14283040	4375	4375	4375	4375	0
253	20230615	143900	14283040	4375	4375	4375	4375	0
254	20230615	143800	14283040	4375	4375	4375	4375	0
255	20230615	143700	14283040	4375	4375	4375	4375	0
256	20230615	143600	14283040	4375	4375	4375	4375	0
257	20230615	143500	14283040	4375	4375	4375	4375	0
258	20230615	143400	14283040	4375	4375	4375	4375	0
259	20230615	143300	14283040	4375	4375	4375	4375	0
260	20230615	143200	14283040	4375	4375	4375	4375	0
261	20230615	143100	14283040	4375	4375	4375	4375	0
262	20230615	143000	14283040	4375	4375	4375	4375	0
263	20230615	142900	14283040	4375	4375	4375	4375	0
264	20230615	142800	14283040	4375	4375	4375	4375	0
265	20230615	142700	14283040	4375	4375	4375	4375	0
266	20230615	142600	14283040	4375	4375	4375	4375	0
267	20230615	142500	14283040	4375	4375	4375	4375	0
268	20230615	142400	14283040	4375	4375	4375	4375	0
269	20230615	142300	14283040	4375	4375	4375	4375	0
270	20230615	142200	14283040	4375	4375	4375	4375	0
271	20230615	142100	14283040	4375	4375	4375	4375	0
272	20230615	142000	14283040	4375	4375	4375	4375	0
273	20230615	141900	14283040	4375	4375	4375	4375	0
274	20230615	141800	14283040	4375	4375	4375	4375	0
275	20230615	141700	14283040	4375	4375	4375	4375	0
276	20230615	141600	14283040	4375	4375	4375	4375	0
277	20230615	141500	14283040	4375	4375	4375	4375	0
278	20230615	141400	14283040	4375	4375	4375	4375	0
279	20230615	141300	14283040	4375	4375	4375	4375	0
280	20230615	141200	14283040	4375	4375	4375	4375	0
281	20230615	141100	14283040	4375	4375	4375	4375	0
282	20230615	141000	14283040	4375	4375	4375	4375	0
283	20230615	140900	14283040	4375	4375	4375	4375	0
284	20230615	140800	14283040	4375	4375	4375	4375	0
285	20230615	140700	14283040	4375	4375	4375	4375	0
286	20230615	140600	14283040	4375	4375	4375	4375	0
287	20230615	140500	14283040	4375	4375	4375	4375	0
288	20230615	140400	14283040	4375	4375	4375	4375	0
289	20230615	140300	14283040	4375	4375	4375	4375	0
290	20230615	140200	14283040	4375	4375	4375	4375	0
291	20230615	140100	14283040	4375	4375	4375	4375	0
292	20230615	140000	14283040	4375	4375	4375	4375	0
293	20230615	135900	14283040	4375	4375	4375	4375	0
294	20230615	135800	14283040	4375	4375	4375	4375	0
295	20230615	135700	14283040	4375	4375	4375	4375	0
296	20230615	135600	14283040	4375	4375	4375	4375	0
297	20230615	135500	14283040	4375	4375	4375	4375	0
298	20230615	135400	14283040	4375	4375	4375	4375	0
299	20230615	135300	14283040	4375	4375	4375	4375	0
300	20230615	135200	14283040	4375	4375	4375	4375	0
301	20230615	135100	14283040	4375	4375	4375	4375	0
302	20230615	135000	14283040	4375	4375	4375	4375	0
303	20230615	134900	14283040	4375	4375	4375	4375	0
304	20230615	134800	14283040	4375	4375	4375	4375	0
305	20230615	134700	14283040	4375	4375	4375	4375	0
306	20230615	134600	14283040	4375	4375	4375	4375	0
307	20230615	134500	14283040	4375	4375	4375	4375	0
308	20230615	134400	14283040	4375	4375	4375	4375	0
309	20230615	134300	14283040	4375	4375	4375	4375	0
310	20230615	134200	14283040	4375	4375	4375	4375	0
311	20230615	134100	14283040	4375	4375	4375	4375	0
312	20230615	134000	14283040	4375	4375	4375	4375	0
313	20230615	133900	14283040	4375	4375	4375	4375	0
314	20230615	133800	14283040	4375	4375	4375	4375	0
315	20230615	133700	14283040	4375	4375	4375	4375	0
316	20230615	133600	14283040	4375	4375	4375	4375	0
317	20230615	133500	14283040	4375	4375	4375	4375	0
318	20230615	133400	14283040	4375	4375	4375	4375	0
319	20230615	133300	14283040	4375	4375	4375	4375	100
320	20230615	133200	13845540	4350	4350	4350	4350	0
321	20230615	133100	13845540	4350	4350	4350	4350	0
322	20230615	133000	13845540	4350	4350	4350	4350	0
323	20230615	132900	13845540	4350	4350	4350	4350	0
324	20230615	132800	13845540	4350	4350	4350	4350	0
325	20230615	132700	13845540	4350	4350	4350	4350	0
326	20230615	132600	13845540	4350	4350	4350	4350	0
327	20230615	132500	13845540	4350	4350	4350	4350	0
328	20230615	132400	13845540	4350	4350	4350	4350	0
329	20230615	132300	13845540	4350	4350	4350	4350	0
330	20230615	132200	13845540	4350	4350	4350	4350	0
331	20230615	132100	13845540	4350	4350	4350	4350	0
332	20230615	132000	13845540	4350	4350	4350	4350	0
333	20230615	131900	13845540	4350	4350	4350	4350	0
334	20230615	131800	13845540	4350	4350	4350	4350	0
335	20230615	131700	13845540	4350	4350	4350	4350	0
336	20230615	131600	13845540	4350	4350	4350	4350	0
337	20230615	131500	13845540	4350	4350	4350	4350	0
338	20230615	131400	13845540	4350	4350	4350	4350	0
339	20230615	131300	13845540	4350	4350	4350	4350	0
340	20230615	131200	13845540	4350	4350	4350	4350	0
341	20230615	131100	13845540	4350	4350	4350	4350	998
342	20230615	131000	9504240	4350	4350	4350	4350	0
343	20230615	130900	9504240	4350	4350	4350	4350	0
344	20230615	130800	9504240	4350	4350	4350	4350	0
345	20230615	130700	9504240	4350	4350	4350	4350	0
346	20230615	130600	9504240	4350	4350	4350	4350	0
347	20230615	130500	9504240	4350	4350	4350	4350	0
348	20230615	130400	9504240	4350	4350	4350	4350	0
349	20230615	130300	9504240	4350	4350	4350	4350	0
350	20230615	130200	9504240	4350	4350	4350	4350	0
351	20230615	130100	9504240	4350	4350	4350	4350	2
352	20230615	130000	9495540	4350	4350	4350	4350	0
353	20230615	125900	9495540	4350	4350	4350	4350	0
354	20230615	125800	9495540	4350	4350	4350	4350	0
355	20230615	125700	9495540	4350	4350	4350	4350	0
356	20230615	125600	9495540	4350	4350	4350	4350	0
357	20230615	125500	9495540	4350	4350	4350	4350	0
358	20230615	125400	9495540	4350	4350	4350	4350	0
359	20230615	125300	9495540	4350	4350	4350	4350	0
360	20230615	125200	9495540	4350	4350	4350	4350	0
361	20230615	125100	9495540	4350	4350	4350	4350	0
362	20230615	125000	9495540	4350	4350	4350	4350	0
363	20230615	124900	9495540	4350	4350	4350	4350	0
364	20230615	124800	9495540	4350	4350	4350	4350	0
365	20230615	124700	9495540	4350	4350	4350	4350	0
366	20230615	124600	9495540	4350	4350	4350	4350	0
367	20230615	124500	9495540	4350	4350	4350	4350	0
368	20230615	124400	9495540	4350	4350	4350	4350	0
369	20230615	124300	9495540	4350	4350	4350	4350	0
370	20230615	124200	9495540	4350	4350	4350	4350	0
371	20230615	124100	9495540	4350	4350	4350	4350	0
372	20230615	124000	9495540	4350	4350	4350	4350	0
373	20230615	123900	9495540	4350	4350	4350	4350	0
374	20230615	123800	9495540	4350	4350	4350	4350	0
375	20230615	123700	9495540	4350	4350	4350	4350	0
376	20230615	123600	9495540	4350	4350	4350	4350	0
377	20230615	123500	9495540	4350	4350	4350	4350	0
378	20230615	123400	9495540	4350	4350	4350	4350	0
379	20230615	123300	9495540	4350	4350	4350	4350	0
380	20230615	123200	9495540	4350	4350	4350	4350	0
381	20230615	123100	9495540	4350	4350	4350	4350	0
382	20230615	123000	9495540	4350	4350	4350	4350	0
383	20230615	122900	9495540	4350	4350	4350	4350	0
384	20230615	122800	9495540	4350	4350	4350	4350	0
385	20230615	122700	9495540	4350	4350	4350	4350	0
386	20230615	122600	9495540	4350	4350	4350	4350	0
387	20230615	122500	9495540	4350	4350	4350	4350	0
388	20230615	122400	9495540	4350	4350	4350	4350	0
389	20230615	122300	9495540	4350	4350	4350	4350	0
390	20230615	122200	9495540	4350	4350	4350	4350	0
391	20230615	122100	9495540	4350	4350	4350	4350	0
392	20230615	122000	9495540	4350	4350	4350	4350	0
393	20230615	121900	9495540	4350	4350	4350	4350	0
394	20230615	121800	9495540	4350	4350	4350	4350	0
395	20230615	121700	9495540	4350	4350	4350	4350	0
396	20230615	121600	9495540	4350	4350	4350	4350	0
397	20230615	121500	9495540	4350	4350	4350	4350	0
398	20230615	121400	9495540	4350	4350	4350	4350	0
399	20230615	121300	9495540	4350	4350	4350	4350	0
400	20230615	121200	9495540	4350	4350	4350	4350	0
401	20230615	121100	9495540	4350	4350	4350	4350	0
402	20230615	121000	9495540	4350	4350	4350	4350	0
403	20230615	120900	9495540	4350	4350	4350	4350	0
404	20230615	120800	9495540	4350	4350	4350	4350	0
405	20230615	120700	9495540	4350	4350	4350	4350	0
406	20230615	120600	9495540	4350	4350	4350	4350	0
407	20230615	120500	9495540	4350	4350	4350	4350	0
408	20230615	120400	9495540	4350	4350	4350	4350	0
409	20230615	120300	9495540	4350	4350	4350	4350	0
410	20230615	120200	9495540	4350	4350	4350	4350	0
411	20230615	120100	9495540	4350	4350	4350	4350	0
412	20230615	120000	9495540	4350	4350	4350	4350	0
413	20230615	115900	9495540	4350	4350	4350	4350	0
414	20230615	115800	9495540	4350	4350	4350	4350	0
415	20230615	115700	9495540	4350	4350	4350	4350	0
416	20230615	115600	9495540	4350	4350	4350	4350	0
417	20230615	115500	9495540	4350	4350	4350	4350	0
418	20230615	115400	9495540	4350	4350	4350	4350	0
419	20230615	115300	9495540	4350	4350	4350	4350	0
420	20230615	115200	9495540	4350	4350	4350	4350	0
421	20230615	115100	9495540	4350	4350	4350	4350	0
422	20230615	115000	9495540	4350	4350	4350	4350	0
423	20230615	114900	9495540	4350	4350	4350	4350	0
424	20230615	114800	9495540	4350	4350	4350	4350	0
425	20230615	114700	9495540	4350	4350	4350	4350	0
426	20230615	114600	9495540	4350	4350	4350	4350	0
427	20230615	114500	9495540	4350	4350	4350	4350	0
428	20230615	114400	9495540	4350	4350	4350	4350	0
429	20230615	114300	9495540	4350	4350	4350	4350	0
430	20230615	114200	9495540	4350	4350	4350	4350	0
431	20230615	114100	9495540	4350	4350	4350	4350	0
432	20230615	114000	9495540	4350	4350	4350	4350	0
433	20230615	113900	9495540	4350	4350	4350	4350	0
434	20230615	113800	9495540	4350	4350	4350	4350	0
435	20230615	113700	9495540	4350	4350	4350	4350	0
436	20230615	113600	9495540	4350	4350	4350	4350	0
437	20230615	113500	9495540	4350	4350	4350	4350	0
438	20230615	113400	9495540	4350	4350	4350	4350	0
439	20230615	113300	9495540	4350	4350	4350	4350	0
440	20230615	113200	9495540	4350	4350	4350	4350	0
441	20230615	113100	9495540	4350	4350	4350	4350	0
442	20230615	113000	9495540	4350	4350	4350	4350	0
443	20230615	112900	9495540	4350	4350	4350	4350	0
444	20230615	112800	9495540	4350	4350	4350	4350	0
445	20230615	112700	9495540	4350	4350	4350	4350	0
446	20230615	112600	9495540	4350	4350	4350	4350	0
447	20230615	112500	9495540	4350	4350	4350	4350	0
448	20230615	112400	9495540	4350	4350	4350	4350	0
449	20230615	112300	9495540	4350	4350	4350	4350	0
450	20230615	112200	9495540	4350	4350	4350	4350	0
451	20230615	112100	9495540	4350	4350	4350	4350	0
452	20230615	112000	9495540	4350	4350	4350	4350	0
453	20230615	111900	9495540	4350	4350	4350	4350	0
454	20230615	111800	9495540	4350	4350	4350	4350	0
455	20230615	111700	9495540	4350	4350	4350	4350	0
456	20230615	111600	9495540	4350	4350	4350	4350	0
457	20230615	111500	9495540	4350	4350	4350	4350	0
458	20230615	111400	9495540	4350	4350	4350	4350	0
459	20230615	111300	9495540	4350	4350	4350	4350	0
460	20230615	111200	9495540	4350	4350	4350	4350	0
461	20230615	111100	9495540	4350	4350	4350	4350	0
462	20230615	111000	9495540	4350	4350	4350	4350	0
463	20230615	110900	9495540	4350	4350	4350	4350	0
464	20230615	110800	9495540	4350	4350	4350	4350	0
465	20230615	110700	9495540	4350	4350	4350	4350	0
466	20230615	110600	9495540	4350	4350	4350	4350	0
467	20230615	110500	9495540	4350	4350	4350	4350	0
468	20230615	110400	9495540	4350	4350	4350	4350	0
469	20230615	110300	9495540	4350	4350	4350	4350	0
470	20230615	110200	9495540	4350	4350	4350	4350	0
471	20230615	110100	9495540	4350	4350	4350	4350	0
472	20230615	110000	9495540	4350	4350	4350	4350	0
473	20230615	105900	9495540	4350	4350	4350	4350	0
474	20230615	105800	9495540	4350	4350	4350	4350	0
475	20230615	105700	9495540	4350	4350	4350	4350	0
476	20230615	105600	9495540	4350	4350	4350	4350	0
477	20230615	105500	9495540	4350	4350	4350	4350	0
478	20230615	105400	9495540	4350	4350	4350	4350	0
479	20230615	105300	9495540	4350	4350	4350	4350	0
480	20230615	105200	9495540	4350	4350	4350	4350	0
481	20230615	105100	9495540	4350	4350	4350	4350	0
482	20230615	105000	9495540	4350	4350	4350	4350	0
483	20230615	104900	9495540	4350	4350	4350	4350	0
484	20230615	104800	9495540	4350	4350	4350	4350	0
485	20230615	104700	9495540	4350	4350	4350	4350	0
486	20230615	104600	9495540	4350	4350	4350	4350	0
487	20230615	104500	9495540	4350	4350	4350	4350	0
488	20230615	104400	9495540	4350	4350	4350	4350	163
489	20230615	104300	8786490	4305	4305	4305	4305	0
490	20230615	104200	8786490	4305	4305	4305	4305	0
491	20230615	104100	8786490	4305	4305	4305	4305	0
492	20230615	104000	8786490	4305	4305	4305	4305	0
493	20230615	103900	8786490	4305	4305	4305	4305	0
494	20230615	103800	8786490	4305	4305	4305	4305	0
495	20230615	103700	8786490	4305	4305	4305	4305	0
496	20230615	103600	8786490	4305	4305	4305	4305	0
497	20230615	103500	8786490	4305	4305	4305	4305	0
498	20230615	103400	8786490	4305	4305	4305	4305	0
499	20230615	103300	8786490	4305	4305	4305	4305	0
500	20230615	103200	8786490	4305	4305	4305	4305	0
501	20230615	103100	8786490	4305	4305	4305	4305	0
502	20230615	103000	8786490	4305	4305	4305	4305	0
503	20230615	102900	8786490	4305	4305	4305	4305	0
504	20230615	102800	8786490	4305	4305	4305	4305	0
505	20230615	102700	8786490	4305	4305	4305	4305	0
506	20230615	102600	8786490	4305	4305	4305	4305	0
507	20230615	102500	8786490	4305	4305	4305	4305	0
508	20230615	102400	8786490	4305	4305	4305	4305	0
509	20230615	102300	8786490	4305	4305	4305	4305	0
510	20230615	102200	8786490	4305	4305	4305	4305	0
511	20230615	102100	8786490	4305	4310	4310	4305	300
512	20230615	102000	7494200	4300	4300	4300	4300	0
513	20230615	101900	7494200	4300	4300	4300	4300	0
514	20230615	101800	7494200	4300	4300	4300	4300	0
515	20230615	101700	7494200	4300	4300	4300	4300	0
516	20230615	101600	7494200	4300	4300	4300	4300	0
517	20230615	101500	7494200	4300	4300	4300	4300	0
518	20230615	101400	7494200	4300	4300	4300	4300	0
519	20230615	101300	7494200	4300	4300	4300	4300	0
520	20230615	101200	7494200	4300	4300	4300	4300	0
521	20230615	101100	7494200	4300	4300	4300	4300	0
522	20230615	101000	7494200	4300	4300	4300	4300	0
523	20230615	100900	7494200	4300	4300	4300	4300	0
524	20230615	100800	7494200	4300	4300	4300	4300	0
525	20230615	100700	7494200	4300	4300	4300	4300	0
526	20230615	100600	7494200	4300	4300	4300	4300	0
527	20230615	100500	7494200	4300	4300	4300	4300	0
528	20230615	100400	7494200	4300	4300	4300	4300	0
529	20230615	100300	7494200	4300	4300	4300	4300	0
530	20230615	100200	7494200	4300	4300	4300	4300	0
531	20230615	100100	7494200	4300	4300	4300	4300	0
532	20230615	100000	7494200	4300	4300	4300	4300	0
533	20230615	095900	7494200	4300	4300	4300	4300	0
534	20230615	095800	7494200	4300	4300	4300	4300	0
535	20230615	095700	7494200	4300	4370	4370	4300	1000
536	20230615	095600	3187145	4400	4400	4400	4400	0
537	20230615	095500	3187145	4400	4400	4400	4400	0
538	20230615	095400	3187145	4400	4400	4400	4400	0
539	20230615	095300	3187145	4400	4400	4400	4400	0
540	20230615	095200	3187145	4400	4400	4400	4400	0
541	20230615	095100	3187145	4400	4400	4400	4400	0
542	20230615	095000	3187145	4400	4400	4400	4400	0
543	20230615	094900	3187145	4400	4400	4400	4400	0
544	20230615	094800	3187145	4400	4400	4400	4400	0
545	20230615	094700	3187145	4400	4400	4400	4400	0
546	20230615	094600	3187145	4400	4400	4400	4400	0
547	20230615	094500	3187145	4400	4400	4400	4400	0
548	20230615	094400	3187145	4400	4400	4400	4400	0
549	20230615	094300	3187145	4400	4400	4400	4400	0
550	20230615	094200	3187145	4400	4400	4400	4400	0
551	20230615	094100	3187145	4400	4400	4400	4400	0
552	20230615	094000	3187145	4400	4400	4400	4400	0
553	20230615	093900	3187145	4400	4400	4400	4400	0
554	20230615	093800	3187145	4400	4400	4400	4400	0
555	20230615	093700	3187145	4400	4400	4400	4400	0
556	20230615	093600	3187145	4400	4400	4400	4400	0
557	20230615	093500	3187145	4400	4400	4400	4400	0
558	20230615	093400	3187145	4400	4400	4400	4400	0
559	20230615	093300	3187145	4400	4400	4400	4400	0
560	20230615	093200	3187145	4400	4400	4400	4400	0
561	20230615	093100	3187145	4400	4400	4400	4400	0
562	20230615	093000	3187145	4400	4400	4400	4400	0
563	20230615	092900	3187145	4400	4400	4400	4400	0
564	20230615	092800	3187145	4400	4400	4400	4400	2
565	20230615	092700	3178345	4400	4400	4400	4400	0
566	20230615	092600	3178345	4400	4400	4400	4400	0
567	20230615	092500	3178345	4400	4400	4400	4400	0
568	20230615	092400	3178345	4400	4400	4400	4400	0
569	20230615	092300	3178345	4400	4400	4400	4400	0
570	20230615	092200	3178345	4400	4400	4400	4400	0
571	20230615	092100	3178345	4400	4400	4400	4400	0
572	20230615	092000	3178345	4400	4400	4400	4400	0
573	20230615	091900	3178345	4400	4400	4400	4400	0
574	20230615	091800	3178345	4400	4400	4400	4400	0
575	20230615	091700	3178345	4400	4400	4400	4400	200
576	20230615	091600	2298345	4400	4400	4400	4400	0
577	20230615	091500	2298345	4400	4400	4400	4400	200
578	20230615	091400	1418345	4575	4575	4575	4575	0
579	20230615	091300	1418345	4575	4570	4575	4570	300
580	20230615	091200	45850	4585	4585	4585	4585	0
581	20230615	091100	45850	4585	4585	4585	4585	0
582	20230615	091000	45850	4585	4585	4585	4585	0
583	20230615	090900	45850	4585	4585	4585	4585	0
584	20230615	090800	45850	4585	4585	4585	4585	0
585	20230615	090700	45850	4585	4585	4585	4585	0
586	20230615	090600	45850	4585	4585	4585	4585	0
587	20230615	090500	45850	4585	4585	4585	4585	0
588	20230615	090400	45850	4585	4585	4585	4585	10
589	20230615	090300	0	4360	4360	4360	4360	0
590	20230615	090200	0	4360	4360	4360	4360	0
591	20230615	090100	0	4360	4360	4360	4360	0
592	20230615	090000	0	4360	4360	4360	4360	0