KissMeData/044820/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202500	28019830	8900	8900	8900	8900	411
3	20230615	202400	28019830	8900	8900	8900	8900	0
4	20230615	202300	28019830	8900	8900	8900	8900	0
5	20230615	202200	28019830	8900	8900	8900	8900	0
6	20230615	202100	28019830	8900	8900	8900	8900	0
7	20230615	202000	28019830	8900	8900	8900	8900	0
8	20230615	201900	28019830	8900	8900	8900	8900	0
9	20230615	201800	28019830	8900	8900	8900	8900	0
10	20230615	201700	28019830	8900	8900	8900	8900	0
11	20230615	201600	28019830	8900	8900	8900	8900	0
12	20230615	201500	28019830	8900	8900	8900	8900	0
13	20230615	201400	28019830	8900	8900	8900	8900	0
14	20230615	201300	28019830	8900	8900	8900	8900	0
15	20230615	201200	28019830	8900	8900	8900	8900	0
16	20230615	201100	28019830	8900	8900	8900	8900	0
17	20230615	201000	28019830	8900	8900	8900	8900	0
18	20230615	200900	28019830	8900	8900	8900	8900	0
19	20230615	200800	28019830	8900	8900	8900	8900	0
20	20230615	200700	28019830	8900	8900	8900	8900	0
21	20230615	200600	28019830	8900	8900	8900	8900	0
22	20230615	200500	28019830	8900	8900	8900	8900	0
23	20230615	200400	28019830	8900	8900	8900	8900	0
24	20230615	200300	28019830	8900	8900	8900	8900	0
25	20230615	200200	28019830	8900	8900	8900	8900	0
26	20230615	200100	28019830	8900	8900	8900	8900	0
27	20230615	200000	28019830	8900	8900	8900	8900	0
28	20230615	195900	28019830	8900	8900	8900	8900	0
29	20230615	195800	28019830	8900	8900	8900	8900	0
30	20230615	195700	28019830	8900	8900	8900	8900	0
31	20230615	195600	28019830	8900	8900	8900	8900	0
32	20230615	195500	28019830	8900	8900	8900	8900	411
33	20230615	195400	28019830	8900	8900	8900	8900	0
34	20230615	195300	28019830	8900	8900	8900	8900	0
35	20230615	195200	28019830	8900	8900	8900	8900	0
36	20230615	195100	28019830	8900	8900	8900	8900	0
37	20230615	195000	28019830	8900	8900	8900	8900	0
38	20230615	194900	28019830	8900	8900	8900	8900	0
39	20230615	194800	28019830	8900	8900	8900	8900	0
40	20230615	194700	28019830	8900	8900	8900	8900	0
41	20230615	194600	28019830	8900	8900	8900	8900	0
42	20230615	194500	28019830	8900	8900	8900	8900	0
43	20230615	194400	28019830	8900	8900	8900	8900	0
44	20230615	194300	28019830	8900	8900	8900	8900	0
45	20230615	194200	28019830	8900	8900	8900	8900	0
46	20230615	194100	28019830	8900	8900	8900	8900	0
47	20230615	194000	28019830	8900	8900	8900	8900	0
48	20230615	193900	28019830	8900	8900	8900	8900	0
49	20230615	193800	28019830	8900	8900	8900	8900	0
50	20230615	193700	28019830	8900	8900	8900	8900	0
51	20230615	193600	28019830	8900	8900	8900	8900	0
52	20230615	193500	28019830	8900	8900	8900	8900	0
53	20230615	193400	28019830	8900	8900	8900	8900	0
54	20230615	193300	28019830	8900	8900	8900	8900	0
55	20230615	193200	28019830	8900	8900	8900	8900	0
56	20230615	193100	28019830	8900	8900	8900	8900	0
57	20230615	193000	28019830	8900	8900	8900	8900	0
58	20230615	192900	28019830	8900	8900	8900	8900	0
59	20230615	192800	28019830	8900	8900	8900	8900	0
60	20230615	192700	28019830	8900	8900	8900	8900	0
61	20230615	192600	28019830	8900	8900	8900	8900	0
62	20230615	192500	28019830	8900	8900	8900	8900	411
63	20230615	192400	28019830	8900	8900	8900	8900	0
64	20230615	192300	28019830	8900	8900	8900	8900	0
65	20230615	192200	28019830	8900	8900	8900	8900	0
66	20230615	192100	28019830	8900	8900	8900	8900	0
67	20230615	192000	28019830	8900	8900	8900	8900	0
68	20230615	191900	28019830	8900	8900	8900	8900	0
69	20230615	191800	28019830	8900	8900	8900	8900	0
70	20230615	191700	28019830	8900	8900	8900	8900	0
71	20230615	191600	28019830	8900	8900	8900	8900	0
72	20230615	191500	28019830	8900	8900	8900	8900	0
73	20230615	191400	28019830	8900	8900	8900	8900	0
74	20230615	191300	28019830	8900	8900	8900	8900	0
75	20230615	191200	28019830	8900	8900	8900	8900	0
76	20230615	191100	28019830	8900	8900	8900	8900	0
77	20230615	191000	28019830	8900	8900	8900	8900	0
78	20230615	190900	28019830	8900	8900	8900	8900	0
79	20230615	190800	28019830	8900	8900	8900	8900	0
80	20230615	190700	28019830	8900	8900	8900	8900	0
81	20230615	190600	28019830	8900	8900	8900	8900	0
82	20230615	190500	28019830	8900	8900	8900	8900	0
83	20230615	190400	28019830	8900	8900	8900	8900	0
84	20230615	190300	28019830	8900	8900	8900	8900	0
85	20230615	190200	28019830	8900	8900	8900	8900	0
86	20230615	190100	28019830	8900	8900	8900	8900	0
87	20230615	190000	28019830	8900	8900	8900	8900	0
88	20230615	185900	28019830	8900	8900	8900	8900	0
89	20230615	185800	28019830	8900	8900	8900	8900	0
90	20230615	185700	28019830	8900	8900	8900	8900	0
91	20230615	185600	28019830	8900	8900	8900	8900	0
92	20230615	185500	28019830	8900	8900	8900	8900	411
93	20230615	185400	28019830	8900	8900	8900	8900	0
94	20230615	185300	28019830	8900	8900	8900	8900	0
95	20230615	185200	28019830	8900	8900	8900	8900	0
96	20230615	185100	28019830	8900	8900	8900	8900	0
97	20230615	185000	28019830	8900	8900	8900	8900	0
98	20230615	184900	28019830	8900	8900	8900	8900	0
99	20230615	184800	28019830	8900	8900	8900	8900	0
100	20230615	184700	28019830	8900	8900	8900	8900	0
101	20230615	184600	28019830	8900	8900	8900	8900	0
102	20230615	184500	28019830	8900	8900	8900	8900	0
103	20230615	184400	28019830	8900	8900	8900	8900	0
104	20230615	184300	28019830	8900	8900	8900	8900	0
105	20230615	184200	28019830	8900	8900	8900	8900	0
106	20230615	184100	28019830	8900	8900	8900	8900	0
107	20230615	184000	28019830	8900	8900	8900	8900	0
108	20230615	183900	28019830	8900	8900	8900	8900	0
109	20230615	183800	28019830	8900	8900	8900	8900	0
110	20230615	183700	28019830	8900	8900	8900	8900	0
111	20230615	183600	28019830	8900	8900	8900	8900	0
112	20230615	183500	28019830	8900	8900	8900	8900	0
113	20230615	183400	28019830	8900	8900	8900	8900	0
114	20230615	183300	28019830	8900	8900	8900	8900	0
115	20230615	183200	28019830	8900	8900	8900	8900	0
116	20230615	183100	28019830	8900	8900	8900	8900	0
117	20230615	183000	28019830	8900	8900	8900	8900	0
118	20230615	182900	28019830	8900	8900	8900	8900	0
119	20230615	182800	28019830	8900	8900	8900	8900	0
120	20230615	182700	28019830	8900	8900	8900	8900	0
121	20230615	182600	28019830	8900	8900	8900	8900	0
122	20230615	182500	28019830	8900	8900	8900	8900	411
123	20230615	182400	28019830	8900	8900	8900	8900	0
124	20230615	182300	28019830	8900	8900	8900	8900	0
125	20230615	182200	28019830	8900	8900	8900	8900	0
126	20230615	182100	28019830	8900	8900	8900	8900	0
127	20230615	182000	28019830	8900	8900	8900	8900	0
128	20230615	181900	28019830	8900	8900	8900	8900	0
129	20230615	181800	28019830	8900	8900	8900	8900	0
130	20230615	181700	28019830	8900	8900	8900	8900	0
131	20230615	181600	28019830	8900	8900	8900	8900	0
132	20230615	181500	28019830	8900	8900	8900	8900	0
133	20230615	181400	28019830	8900	8900	8900	8900	0
134	20230615	181300	28019830	8900	8900	8900	8900	0
135	20230615	181200	28019830	8900	8900	8900	8900	0
136	20230615	181100	28019830	8900	8900	8900	8900	0
137	20230615	181000	28019830	8900	8900	8900	8900	0
138	20230615	180900	28019830	8900	8900	8900	8900	0
139	20230615	180800	28019830	8900	8900	8900	8900	0
140	20230615	180700	28019830	8900	8900	8900	8900	0
141	20230615	180600	28019830	8900	8900	8900	8900	0
142	20230615	180500	28019830	8900	8900	8900	8900	0
143	20230615	180400	28019830	8900	8900	8900	8900	0
144	20230615	180300	28019830	8900	8900	8900	8900	0
145	20230615	180200	28019830	8900	8900	8900	8900	0
146	20230615	180100	28019830	8900	8900	8900	8900	0
147	20230615	180000	28019830	8900	8900	8900	8900	0
148	20230615	175900	28019830	8900	8900	8900	8900	0
149	20230615	175800	28019830	8900	8900	8900	8900	0
150	20230615	175700	28019830	8900	8900	8900	8900	0
151	20230615	175600	28019830	8900	8900	8900	8900	0
152	20230615	175500	28019830	8900	8900	8900	8900	411
153	20230615	175400	28019830	8900	8900	8900	8900	0
154	20230615	175300	28019830	8900	8900	8900	8900	0
155	20230615	175200	28019830	8900	8900	8900	8900	0
156	20230615	175100	28019830	8900	8900	8900	8900	0
157	20230615	175000	28019830	8900	8900	8900	8900	0
158	20230615	174900	28019830	8900	8900	8900	8900	0
159	20230615	174800	28019830	8900	8900	8900	8900	0
160	20230615	174700	28019830	8900	8900	8900	8900	0
161	20230615	174600	28019830	8900	8900	8900	8900	0
162	20230615	174500	28019830	8900	8900	8900	8900	0
163	20230615	174400	28019830	8900	8900	8900	8900	0
164	20230615	174300	28019830	8900	8900	8900	8900	0
165	20230615	174200	28019830	8900	8900	8900	8900	0
166	20230615	174100	28019830	8900	8900	8900	8900	0
167	20230615	174000	28019830	8900	8900	8900	8900	0
168	20230615	173900	28019830	8900	8900	8900	8900	0
169	20230615	173800	28019830	8900	8900	8900	8900	0
170	20230615	173700	28019830	8900	8900	8900	8900	0
171	20230615	173600	28019830	8900	8900	8900	8900	0
172	20230615	173500	28019830	8900	8900	8900	8900	0
173	20230615	173400	28019830	8900	8900	8900	8900	0
174	20230615	173300	28019830	8900	8900	8900	8900	0
175	20230615	173200	28019830	8900	8900	8900	8900	0
176	20230615	173100	28019830	8900	8900	8900	8900	0
177	20230615	173000	28019830	8900	8900	8900	8900	0
178	20230615	172900	28019830	8900	8900	8900	8900	0
179	20230615	172800	28019830	8900	8900	8900	8900	0
180	20230615	172700	28019830	8900	8900	8900	8900	0
181	20230615	172600	28019830	8900	8900	8900	8900	0
182	20230615	172500	28019830	8900	8900	8900	8900	411
183	20230615	172400	28019830	8900	8900	8900	8900	0
184	20230615	172300	28019830	8900	8900	8900	8900	0
185	20230615	172200	28019830	8900	8900	8900	8900	0
186	20230615	172100	28019830	8900	8900	8900	8900	0
187	20230615	172000	28019830	8900	8900	8900	8900	0
188	20230615	171900	28019830	8900	8900	8900	8900	0
189	20230615	171800	28019830	8900	8900	8900	8900	0
190	20230615	171700	28019830	8900	8900	8900	8900	0
191	20230615	171600	28019830	8900	8900	8900	8900	0
192	20230615	171500	28019830	8900	8900	8900	8900	0
193	20230615	171400	28019830	8900	8900	8900	8900	0
194	20230615	171300	28019830	8900	8900	8900	8900	0
195	20230615	171200	28019830	8900	8900	8900	8900	0
196	20230615	171100	28019830	8900	8900	8900	8900	0
197	20230615	171000	28019830	8900	8900	8900	8900	0
198	20230615	170900	28019830	8900	8900	8900	8900	0
199	20230615	170800	28019830	8900	8900	8900	8900	0
200	20230615	170700	28019830	8900	8900	8900	8900	0
201	20230615	170600	28019830	8900	8900	8900	8900	0
202	20230615	170500	28019830	8900	8900	8900	8900	0
203	20230615	170400	28019830	8900	8900	8900	8900	0
204	20230615	170300	28019830	8900	8900	8900	8900	0
205	20230615	170200	28019830	8900	8900	8900	8900	0
206	20230615	170100	28019830	8900	8900	8900	8900	0
207	20230615	170000	28019830	8900	8900	8900	8900	0
208	20230615	165900	28019830	8900	8900	8900	8900	0
209	20230615	165800	28019830	8900	8900	8900	8900	0
210	20230615	165700	28019830	8900	8900	8900	8900	0
211	20230615	165600	28019830	8900	8900	8900	8900	0
212	20230615	165500	28019830	8900	8900	8900	8900	411
213	20230615	165400	28019830	8900	8900	8900	8900	0
214	20230615	165300	28019830	8900	8900	8900	8900	0
215	20230615	165200	28019830	8900	8900	8900	8900	0
216	20230615	165100	28019830	8900	8900	8900	8900	0
217	20230615	165000	28019830	8900	8900	8900	8900	0
218	20230615	164900	28019830	8900	8900	8900	8900	0
219	20230615	164800	28019830	8900	8900	8900	8900	0
220	20230615	164700	28019830	8900	8900	8900	8900	0
221	20230615	164600	28019830	8900	8900	8900	8900	0
222	20230615	164500	28019830	8900	8900	8900	8900	0
223	20230615	164400	28019830	8900	8900	8900	8900	0
224	20230615	164300	28019830	8900	8900	8900	8900	0
225	20230615	164200	28019830	8900	8900	8900	8900	0
226	20230615	164100	28019830	8900	8900	8900	8900	0
227	20230615	164000	28019830	8900	8900	8900	8900	0
228	20230615	163900	28019830	8900	8900	8900	8900	0
229	20230615	163800	28019830	8900	8900	8900	8900	0
230	20230615	163700	28019830	8900	8900	8900	8900	0
231	20230615	163600	28019830	8900	8900	8900	8900	0
232	20230615	163500	28019830	8900	8900	8900	8900	0
233	20230615	163400	28019830	8900	8900	8900	8900	0
234	20230615	163300	28019830	8900	8900	8900	8900	0
235	20230615	163200	28019830	8900	8900	8900	8900	0
236	20230615	163100	28019830	8900	8900	8900	8900	0
237	20230615	163000	28019830	8900	8900	8900	8900	0
238	20230615	162900	28019830	8900	8900	8900	8900	0
239	20230615	162800	28019830	8900	8900	8900	8900	0
240	20230615	162700	28019830	8900	8900	8900	8900	0
241	20230615	162600	28019830	8900	8900	8900	8900	0
242	20230615	162500	28019830	8900	8900	8900	8900	411
243	20230615	162400	28019830	8900	8900	8900	8900	0
244	20230615	162300	28019830	8900	8900	8900	8900	0
245	20230615	162200	28019830	8900	8900	8900	8900	0
246	20230615	162100	28019830	8900	8900	8900	8900	0
247	20230615	162000	28019830	8900	8900	8900	8900	0
248	20230615	161900	28019830	8900	8900	8900	8900	0
249	20230615	161800	28019830	8900	8900	8900	8900	0
250	20230615	161700	28019830	8900	8900	8900	8900	0
251	20230615	161600	28019830	8900	8900	8900	8900	0
252	20230615	161500	28019830	8900	8900	8900	8900	0
253	20230615	161400	28019830	8900	8900	8900	8900	0
254	20230615	161300	28019830	8900	8900	8900	8900	0
255	20230615	161200	28019830	8900	8900	8900	8900	0
256	20230615	161100	28019830	8900	8900	8900	8900	0
257	20230615	161000	28019830	8900	8900	8900	8900	0
258	20230615	160900	28019830	8900	8900	8900	8900	0
259	20230615	160800	28019830	8900	8900	8900	8900	0
260	20230615	160700	28019830	8900	8900	8900	8900	0
261	20230615	160600	28019830	8900	8900	8900	8900	0
262	20230615	160500	28019830	8900	8900	8900	8900	0
263	20230615	160400	28019830	8900	8900	8900	8900	0
264	20230615	160300	28019830	8900	8900	8900	8900	0
265	20230615	160200	28019830	8900	8900	8900	8900	0
266	20230615	160100	28019830	8900	8900	8900	8900	0
267	20230615	160000	28019830	8900	8900	8900	8900	0
268	20230615	155900	28019830	8900	8900	8900	8900	0
269	20230615	155800	28019830	8900	8900	8900	8900	0
270	20230615	155700	28019830	8900	8900	8900	8900	0
271	20230615	155600	28019830	8900	8900	8900	8900	0
272	20230615	155500	28019830	8900	8900	8900	8900	411
273	20230615	155400	28019830	8900	8900	8900	8900	0
274	20230615	155300	28019830	8900	8900	8900	8900	0
275	20230615	155200	28019830	8900	8900	8900	8900	0
276	20230615	155100	28019830	8900	8900	8900	8900	0
277	20230615	155000	28019830	8900	8900	8900	8900	0
278	20230615	154900	28019830	8900	8900	8900	8900	0
279	20230615	154800	28019830	8900	8900	8900	8900	0
280	20230615	154700	28019830	8900	8900	8900	8900	0
281	20230615	154600	28019830	8900	8900	8900	8900	0
282	20230615	154500	28019830	8900	8900	8900	8900	0
283	20230615	154400	28019830	8900	8900	8900	8900	0
284	20230615	154300	28019830	8900	8900	8900	8900	0
285	20230615	154200	28019830	8900	8900	8900	8900	0
286	20230615	154100	28019830	8900	8900	8900	8900	0
287	20230615	154000	28019830	8900	8900	8900	8900	0
288	20230615	153900	28019830	8900	8900	8900	8900	0
289	20230615	153800	28019830	8900	8900	8900	8900	0
290	20230615	153700	28019830	8900	8900	8900	8900	0
291	20230615	153600	28019830	8900	8900	8900	8900	0
292	20230615	153500	28019830	8900	8900	8900	8900	0
293	20230615	153400	28019830	8900	8900	8900	8900	0
294	20230615	153300	28019830	8900	8900	8900	8900	0
295	20230615	153200	28019830	8900	8900	8900	8900	0
296	20230615	153100	28019830	8900	8900	8900	8900	0
297	20230615	153000	28019830	8900	8900	8900	8900	411
298	20230615	152900	24361930	8900	8900	8900	8900	0
299	20230615	152800	24361930	8900	8900	8900	8900	0
300	20230615	152700	24361930	8900	8900	8900	8900	0
301	20230615	152600	24361930	8900	8900	8900	8900	0
302	20230615	152500	24361930	8900	8900	8900	8900	0
303	20230615	152400	24361930	8900	8900	8900	8900	0
304	20230615	152300	24361930	8900	8900	8900	8900	0
305	20230615	152200	24361930	8900	8900	8900	8900	0
306	20230615	152100	24361930	8900	8900	8900	8900	0
307	20230615	152000	24361930	8900	8900	8900	8900	0
308	20230615	151900	24361930	8900	8900	8900	8900	1
309	20230615	151800	24353030	8890	8870	8890	8870	219
310	20230615	151700	22407620	8870	8870	8870	8870	17
311	20230615	151600	22256830	8880	8870	8880	8870	46
312	20230615	151500	21848800	8800	8800	8800	8800	0
313	20230615	151400	21848800	8800	8800	8800	8800	0
314	20230615	151300	21848800	8800	8850	8850	8800	80
315	20230615	151200	21142360	8880	8880	8880	8880	1
316	20230615	151100	21133480	8830	8850	8890	8820	406
317	20230615	151000	17552350	8890	8890	8890	8890	1
318	20230615	150900	17543460	8820	8820	8820	8820	20
319	20230615	150800	17367060	8890	8890	8890	8890	0
320	20230615	150700	17367060	8890	8890	8890	8890	0
321	20230615	150600	17367060	8890	8890	8890	8890	0
322	20230615	150500	17367060	8890	8890	8890	8890	0
323	20230615	150400	17367060	8890	8890	8890	8890	0
324	20230615	150300	17367060	8890	8890	8890	8890	0
325	20230615	150200	17367060	8890	8890	8890	8890	0
326	20230615	150100	17367060	8890	8890	8890	8890	0
327	20230615	150000	17367060	8890	8890	8890	8890	0
328	20230615	145900	17367060	8890	8890	8890	8890	0
329	20230615	145800	17367060	8890	8890	8890	8890	0
330	20230615	145700	17367060	8890	8890	8890	8890	0
331	20230615	145600	17367060	8890	8890	8890	8890	0
332	20230615	145500	17367060	8890	8890	8890	8890	1
333	20230615	145400	17358170	8890	8890	8890	8890	0
334	20230615	145300	17358170	8890	8890	8890	8890	0
335	20230615	145200	17358170	8890	8880	8890	8880	59
336	20230615	145100	16834240	8880	8880	8880	8880	69
337	20230615	145000	16221520	8880	8880	8880	8880	0
338	20230615	144900	16221520	8880	8880	8880	8880	0
339	20230615	144800	16221520	8880	8880	8880	8880	0
340	20230615	144700	16221520	8880	8880	8880	8880	0
341	20230615	144600	16221520	8880	8880	8880	8880	0
342	20230615	144500	16221520	8880	8880	8880	8880	0
343	20230615	144400	16221520	8880	8880	8880	8880	0
344	20230615	144300	16221520	8880	8880	8880	8880	0
345	20230615	144200	16221520	8880	8880	8880	8880	0
346	20230615	144100	16221520	8880	8880	8880	8880	0
347	20230615	144000	16221520	8880	8880	8880	8880	0
348	20230615	143900	16221520	8880	8880	8880	8880	0
349	20230615	143800	16221520	8880	8880	8880	8880	0
350	20230615	143700	16221520	8880	8880	8880	8880	0
351	20230615	143600	16221520	8880	8880	8880	8880	0
352	20230615	143500	16221520	8880	8880	8880	8880	0
353	20230615	143400	16221520	8880	8880	8880	8880	0
354	20230615	143300	16221520	8880	8880	8880	8880	0
355	20230615	143200	16221520	8880	8880	8880	8880	0
356	20230615	143100	16221520	8880	8880	8880	8880	0
357	20230615	143000	16221520	8880	8880	8880	8880	0
358	20230615	142900	16221520	8880	8880	8880	8880	0
359	20230615	142800	16221520	8880	8880	8880	8880	0
360	20230615	142700	16221520	8880	8880	8880	8880	0
361	20230615	142600	16221520	8880	8880	8880	8880	0
362	20230615	142500	16221520	8880	8880	8880	8880	0
363	20230615	142400	16221520	8880	8880	8880	8880	0
364	20230615	142300	16221520	8880	8880	8880	8880	0
365	20230615	142200	16221520	8880	8880	8880	8880	0
366	20230615	142100	16221520	8880	8880	8880	8880	0
367	20230615	142000	16221520	8880	8880	8880	8880	0
368	20230615	141900	16221520	8880	8880	8880	8880	0
369	20230615	141800	16221520	8880	8880	8880	8880	100
370	20230615	141700	15333520	8880	8880	8880	8880	0
371	20230615	141600	15333520	8880	8880	8880	8880	0
372	20230615	141500	15333520	8880	8880	8880	8880	0
373	20230615	141400	15333520	8880	8880	8880	8880	0
374	20230615	141300	15333520	8880	8880	8880	8880	0
375	20230615	141200	15333520	8880	8880	8880	8880	0
376	20230615	141100	15333520	8880	8880	8880	8880	30
377	20230615	141000	15067120	8880	8880	8880	8880	0
378	20230615	140900	15067120	8880	8880	8880	8880	0
379	20230615	140800	15067120	8880	8880	8880	8880	0
380	20230615	140700	15067120	8880	8880	8880	8880	0
381	20230615	140600	15067120	8880	8880	8880	8880	0
382	20230615	140500	15067120	8880	8880	8880	8880	0
383	20230615	140400	15067120	8880	8880	8880	8880	0
384	20230615	140300	15067120	8880	8880	8880	8880	0
385	20230615	140200	15067120	8880	8880	8880	8880	0
386	20230615	140100	15067120	8880	8870	8880	8870	20
387	20230615	140000	14889710	8870	8870	8870	8870	0
388	20230615	135900	14889710	8870	8870	8870	8870	0
389	20230615	135800	14889710	8870	8870	8870	8870	0
390	20230615	135700	14889710	8870	8870	8870	8870	0
391	20230615	135600	14889710	8870	8870	8870	8870	1
392	20230615	135500	14880840	8880	8880	8880	8880	0
393	20230615	135400	14880840	8880	8880	8880	8880	0
394	20230615	135300	14880840	8880	8880	8880	8880	0
395	20230615	135200	14880840	8880	8870	8880	8870	30
396	20230615	135100	14614720	8800	8800	8800	8800	0
397	20230615	135000	14614720	8800	8800	8800	8800	0
398	20230615	134900	14614720	8800	8800	8800	8800	0
399	20230615	134800	14614720	8800	8800	8800	8800	0
400	20230615	134700	14614720	8800	8800	8800	8800	0
401	20230615	134600	14614720	8800	8810	8810	8800	50
402	20230615	134500	14174650	8870	8870	8870	8870	0
403	20230615	134400	14174650	8870	8870	8870	8870	0
404	20230615	134300	14174650	8870	8870	8870	8870	0
405	20230615	134200	14174650	8870	8870	8870	8870	0
406	20230615	134100	14174650	8870	8870	8870	8870	0
407	20230615	134000	14174650	8870	8870	8870	8870	0
408	20230615	133900	14174650	8870	8870	8870	8870	0
409	20230615	133800	14174650	8870	8870	8870	8870	0
410	20230615	133700	14174650	8870	8870	8870	8870	0
411	20230615	133600	14174650	8870	8870	8870	8870	0
412	20230615	133500	14174650	8870	8870	8870	8870	0
413	20230615	133400	14174650	8870	8870	8870	8870	0
414	20230615	133300	14174650	8870	8870	8870	8870	0
415	20230615	133200	14174650	8870	8870	8870	8870	0
416	20230615	133100	14174650	8870	8870	8870	8870	1
417	20230615	133000	14165780	8880	8880	8880	8880	0
418	20230615	132900	14165780	8880	8880	8880	8880	0
419	20230615	132800	14165780	8880	8880	8880	8880	0
420	20230615	132700	14165780	8880	8880	8880	8880	0
421	20230615	132600	14165780	8880	8880	8880	8880	0
422	20230615	132500	14165780	8880	8880	8880	8880	0
423	20230615	132400	14165780	8880	8880	8880	8880	0
424	20230615	132300	14165780	8880	8880	8880	8880	0
425	20230615	132200	14165780	8880	8880	8880	8880	0
426	20230615	132100	14165780	8880	8880	8880	8880	0
427	20230615	132000	14165780	8880	8880	8880	8880	0
428	20230615	131900	14165780	8880	8880	8880	8880	0
429	20230615	131800	14165780	8880	8880	8880	8880	0
430	20230615	131700	14165780	8880	8880	8880	8880	0
431	20230615	131600	14165780	8880	8880	8880	8880	0
432	20230615	131500	14165780	8880	8880	8880	8880	0
433	20230615	131400	14165780	8880	8880	8880	8880	0
434	20230615	131300	14165780	8880	8880	8880	8880	0
435	20230615	131200	14165780	8880	8880	8880	8880	0
436	20230615	131100	14165780	8880	8880	8880	8880	0
437	20230615	131000	14165780	8880	8880	8880	8880	0
438	20230615	130900	14165780	8880	8880	8880	8880	0
439	20230615	130800	14165780	8880	8880	8880	8880	0
440	20230615	130700	14165780	8880	8880	8880	8880	0
441	20230615	130600	14165780	8880	8880	8880	8880	0
442	20230615	130500	14165780	8880	8880	8880	8880	0
443	20230615	130400	14165780	8880	8880	8880	8880	0
444	20230615	130300	14165780	8880	8880	8880	8880	0
445	20230615	130200	14165780	8880	8880	8880	8880	0
446	20230615	130100	14165780	8880	8880	8880	8880	0
447	20230615	130000	14165780	8880	8880	8880	8880	0
448	20230615	125900	14165780	8880	8880	8880	8880	0
449	20230615	125800	14165780	8880	8880	8880	8880	0
450	20230615	125700	14165780	8880	8880	8880	8880	0
451	20230615	125600	14165780	8880	8880	8880	8880	0
452	20230615	125500	14165780	8880	8880	8880	8880	0
453	20230615	125400	14165780	8880	8880	8880	8880	0
454	20230615	125300	14165780	8880	8880	8880	8880	0
455	20230615	125200	14165780	8880	8880	8880	8880	0
456	20230615	125100	14165780	8880	8880	8880	8880	0
457	20230615	125000	14165780	8880	8880	8880	8880	0
458	20230615	124900	14165780	8880	8880	8880	8880	0
459	20230615	124800	14165780	8880	8880	8880	8880	0
460	20230615	124700	14165780	8880	8880	8880	8880	0
461	20230615	124600	14165780	8880	8880	8880	8880	0
462	20230615	124500	14165780	8880	8880	8880	8880	0
463	20230615	124400	14165780	8880	8880	8880	8880	0
464	20230615	124300	14165780	8880	8880	8880	8880	0
465	20230615	124200	14165780	8880	8880	8880	8880	0
466	20230615	124100	14165780	8880	8880	8880	8880	0
467	20230615	124000	14165780	8880	8880	8880	8880	0
468	20230615	123900	14165780	8880	8880	8880	8880	0
469	20230615	123800	14165780	8880	8880	8880	8880	0
470	20230615	123700	14165780	8880	8880	8880	8880	0
471	20230615	123600	14165780	8880	8880	8880	8880	0
472	20230615	123500	14165780	8880	8880	8880	8880	0
473	20230615	123400	14165780	8880	8880	8880	8880	0
474	20230615	123300	14165780	8880	8880	8880	8880	0
475	20230615	123200	14165780	8880	8880	8880	8880	0
476	20230615	123100	14165780	8880	8880	8880	8880	0
477	20230615	123000	14165780	8880	8880	8880	8880	0
478	20230615	122900	14165780	8880	8880	8880	8880	0
479	20230615	122800	14165780	8880	8880	8880	8880	0
480	20230615	122700	14165780	8880	8880	8880	8880	0
481	20230615	122600	14165780	8880	8880	8880	8880	0
482	20230615	122500	14165780	8880	8880	8880	8880	0
483	20230615	122400	14165780	8880	8880	8880	8880	0
484	20230615	122300	14165780	8880	8880	8880	8880	0
485	20230615	122200	14165780	8880	8880	8880	8880	0
486	20230615	122100	14165780	8880	8880	8880	8880	0
487	20230615	122000	14165780	8880	8880	8880	8880	0
488	20230615	121900	14165780	8880	8880	8880	8880	0
489	20230615	121800	14165780	8880	8880	8880	8880	0
490	20230615	121700	14165780	8880	8880	8880	8880	95
491	20230615	121600	13322180	8880	8880	8880	8880	0
492	20230615	121500	13322180	8880	8880	8880	8880	0
493	20230615	121400	13322180	8880	8880	8880	8880	0
494	20230615	121300	13322180	8880	8880	8880	8880	0
495	20230615	121200	13322180	8880	8880	8880	8880	0
496	20230615	121100	13322180	8880	8880	8880	8880	13
497	20230615	121000	13206740	8870	8870	8870	8870	0
498	20230615	120900	13206740	8870	8870	8870	8870	0
499	20230615	120800	13206740	8870	8870	8870	8870	0
500	20230615	120700	13206740	8870	8870	8870	8870	0
501	20230615	120600	13206740	8870	8870	8870	8870	12
502	20230615	120500	13100300	8800	8800	8800	8800	8
503	20230615	120400	13029900	8800	8800	8800	8800	0
504	20230615	120300	13029900	8800	8800	8800	8800	0
505	20230615	120200	13029900	8800	8800	8800	8800	0
506	20230615	120100	13029900	8800	8800	8800	8800	0
507	20230615	120000	13029900	8800	8800	8800	8800	0
508	20230615	115900	13029900	8800	8800	8800	8800	0
509	20230615	115800	13029900	8800	8810	8810	8800	100
510	20230615	115700	12149800	8810	8810	8810	8810	0
511	20230615	115600	12149800	8810	8810	8810	8810	0
512	20230615	115500	12149800	8810	8810	8810	8810	0
513	20230615	115400	12149800	8810	8810	8810	8810	0
514	20230615	115300	12149800	8810	8810	8810	8810	0
515	20230615	115200	12149800	8810	8810	8810	8810	0
516	20230615	115100	12149800	8810	8810	8810	8810	0
517	20230615	115000	12149800	8810	8810	8810	8810	0
518	20230615	114900	12149800	8810	8810	8810	8810	0
519	20230615	114800	12149800	8810	8840	8840	8810	200
520	20230615	114700	10387630	8860	8860	8860	8860	0
521	20230615	114600	10387630	8860	8860	8860	8860	0
522	20230615	114500	10387630	8860	8860	8860	8860	0
523	20230615	114400	10387630	8860	8860	8860	8860	0
524	20230615	114300	10387630	8860	8860	8860	8860	0
525	20230615	114200	10387630	8860	8860	8860	8860	0
526	20230615	114100	10387630	8860	8860	8860	8860	0
527	20230615	114000	10387630	8860	8860	8860	8860	0
528	20230615	113900	10387630	8860	8860	8860	8860	0
529	20230615	113800	10387630	8860	8860	8860	8860	0
530	20230615	113700	10387630	8860	8860	8860	8860	1
531	20230615	113600	10378770	8810	8810	8810	8810	0
532	20230615	113500	10378770	8810	8810	8810	8810	0
533	20230615	113400	10378770	8810	8810	8810	8810	0
534	20230615	113300	10378770	8810	8810	8810	8810	0
535	20230615	113200	10378770	8810	8810	8810	8810	0
536	20230615	113100	10378770	8810	8810	8810	8810	0
537	20230615	113000	10378770	8810	8810	8810	8810	0
538	20230615	112900	10378770	8810	8810	8810	8810	0
539	20230615	112800	10378770	8810	8810	8810	8810	0
540	20230615	112700	10378770	8810	8810	8810	8810	0
541	20230615	112600	10378770	8810	8840	8840	8810	80
542	20230615	112500	9673730	8810	8840	8840	8810	120
543	20230615	112400	8616470	8860	8860	8860	8860	0
544	20230615	112300	8616470	8860	8860	8860	8860	0
545	20230615	112200	8616470	8860	8860	8860	8860	0
546	20230615	112100	8616470	8860	8860	8860	8860	0
547	20230615	112000	8616470	8860	8860	8860	8860	0
548	20230615	111900	8616470	8860	8860	8860	8860	0
549	20230615	111800	8616470	8860	8860	8860	8860	0
550	20230615	111700	8616470	8860	8860	8860	8860	0
551	20230615	111600	8616470	8860	8860	8860	8860	0
552	20230615	111500	8616470	8860	8860	8860	8860	0
553	20230615	111400	8616470	8860	8860	8860	8860	0
554	20230615	111300	8616470	8860	8860	8860	8860	0
555	20230615	111200	8616470	8860	8860	8860	8860	0
556	20230615	111100	8616470	8860	8860	8860	8860	0
557	20230615	111000	8616470	8860	8860	8860	8860	1
558	20230615	110900	8607610	8860	8860	8860	8860	0
559	20230615	110800	8607610	8860	8860	8860	8860	0
560	20230615	110700	8607610	8860	8860	8860	8860	0
561	20230615	110600	8607610	8860	8860	8860	8860	0
562	20230615	110500	8607610	8860	8860	8860	8860	0
563	20230615	110400	8607610	8860	8860	8860	8860	0
564	20230615	110300	8607610	8860	8860	8860	8860	1
565	20230615	110200	8598750	8810	8810	8810	8810	0
566	20230615	110100	8598750	8810	8860	8860	8810	297
567	20230615	110000	5970490	8860	8860	8860	8860	9
568	20230615	105900	5890750	8860	8860	8860	8860	0
569	20230615	105800	5890750	8860	8860	8860	8860	0
570	20230615	105700	5890750	8860	8860	8860	8860	0
571	20230615	105600	5890750	8860	8860	8860	8860	2
572	20230615	105500	5873030	8880	8880	8880	8880	0
573	20230615	105400	5873030	8880	8880	8880	8880	0
574	20230615	105300	5873030	8880	8880	8880	8880	0
575	20230615	105200	5873030	8880	8880	8880	8880	0
576	20230615	105100	5873030	8880	8880	8880	8880	0
577	20230615	105000	5873030	8880	8880	8880	8880	0
578	20230615	104900	5873030	8880	8880	8880	8880	0
579	20230615	104800	5873030	8880	8880	8880	8880	1
580	20230615	104700	5864150	8860	8860	8860	8860	0
581	20230615	104600	5864150	8860	8860	8860	8860	0
582	20230615	104500	5864150	8860	8860	8860	8860	0
583	20230615	104400	5864150	8860	8860	8860	8860	0
584	20230615	104300	5864150	8860	8860	8860	8860	0
585	20230615	104200	5864150	8860	8870	8870	8860	2
586	20230615	104100	5846420	8880	8880	8880	8880	0
587	20230615	104000	5846420	8880	8880	8880	8880	1
588	20230615	103900	5837540	8900	8900	8900	8900	0
589	20230615	103800	5837540	8900	8900	8900	8900	0
590	20230615	103700	5837540	8900	8900	8900	8900	0
591	20230615	103600	5837540	8900	8900	8900	8900	0
592	20230615	103500	5837540	8900	8900	8900	8900	0
593	20230615	103400	5837540	8900	8900	8900	8900	0
594	20230615	103300	5837540	8900	8900	8900	8900	0
595	20230615	103200	5837540	8900	8900	8900	8900	0
596	20230615	103100	5837540	8900	8900	8900	8900	0
597	20230615	103000	5837540	8900	8900	8900	8900	0
598	20230615	102900	5837540	8900	8900	8900	8900	0
599	20230615	102800	5837540	8900	8900	8900	8900	0
600	20230615	102700	5837540	8900	8900	8900	8900	0
601	20230615	102600	5837540	8900	8900	8900	8900	0
602	20230615	102500	5837540	8900	8900	8900	8900	0
603	20230615	102400	5837540	8900	8900	8900	8900	0
604	20230615	102300	5837540	8900	8900	8900	8900	0
605	20230615	102200	5837540	8900	8900	8900	8900	0
606	20230615	102100	5837540	8900	8900	8900	8900	0
607	20230615	102000	5837540	8900	8900	8900	8900	0
608	20230615	101900	5837540	8900	8900	8900	8900	0
609	20230615	101800	5837540	8900	8900	8900	8900	0
610	20230615	101700	5837540	8900	8900	8900	8900	0
611	20230615	101600	5837540	8900	8900	8900	8900	0
612	20230615	101500	5837540	8900	8900	8900	8900	0
613	20230615	101400	5837540	8900	8900	8900	8900	0
614	20230615	101300	5837540	8900	8900	8900	8900	0
615	20230615	101200	5837540	8900	8900	8900	8900	0
616	20230615	101100	5837540	8900	8900	8900	8900	0
617	20230615	101000	5837540	8900	8900	8900	8900	0
618	20230615	100900	5837540	8900	8900	8900	8900	0
619	20230615	100800	5837540	8900	8900	8900	8900	0
620	20230615	100700	5837540	8900	8900	8900	8900	0
621	20230615	100600	5837540	8900	8900	8900	8900	6
622	20230615	100500	5784140	8900	8900	8900	8900	0
623	20230615	100400	5784140	8900	8900	8900	8900	0
624	20230615	100300	5784140	8900	8900	8900	8900	0
625	20230615	100200	5784140	8900	8900	8900	8900	0
626	20230615	100100	5784140	8900	8900	8900	8900	1
627	20230615	100000	5775240	8900	8900	8900	8900	0
628	20230615	095900	5775240	8900	8900	8900	8900	0
629	20230615	095800	5775240	8900	8900	8900	8900	0
630	20230615	095700	5775240	8900	8900	8900	8900	0
631	20230615	095600	5775240	8900	8900	8900	8900	0
632	20230615	095500	5775240	8900	8900	8900	8900	0
633	20230615	095400	5775240	8900	8900	8900	8900	0
634	20230615	095300	5775240	8900	8900	8900	8900	0
635	20230615	095200	5775240	8900	8900	8900	8900	0
636	20230615	095100	5775240	8900	8900	8900	8900	0
637	20230615	095000	5775240	8900	8900	8900	8900	0
638	20230615	094900	5775240	8900	8900	8900	8900	0
639	20230615	094800	5775240	8900	8900	8900	8900	0
640	20230615	094700	5775240	8900	8900	8900	8900	0
641	20230615	094600	5775240	8900	8900	8900	8900	0
642	20230615	094500	5775240	8900	8900	8900	8900	0
643	20230615	094400	5775240	8900	8900	8900	8900	0
644	20230615	094300	5775240	8900	8900	8900	8900	0
645	20230615	094200	5775240	8900	8900	8900	8900	0
646	20230615	094100	5775240	8900	8900	8900	8900	0
647	20230615	094000	5775240	8900	8900	8900	8900	0
648	20230615	093900	5775240	8900	8900	8900	8900	0
649	20230615	093800	5775240	8900	8900	8900	8900	0
650	20230615	093700	5775240	8900	8900	8900	8900	0
651	20230615	093600	5775240	8900	8900	8900	8900	0
652	20230615	093500	5775240	8900	8900	8900	8900	0
653	20230615	093400	5775240	8900	8900	8900	8900	0
654	20230615	093300	5775240	8900	8900	8900	8900	0
655	20230615	093200	5775240	8900	8900	8900	8900	0
656	20230615	093100	5775240	8900	8900	8900	8900	0
657	20230615	093000	5775240	8900	8900	8900	8900	0
658	20230615	092900	5775240	8900	8900	8900	8900	0
659	20230615	092800	5775240	8900	8860	8900	8860	113
660	20230615	092700	4770400	8900	8900	8900	8900	0
661	20230615	092600	4770400	8900	8900	8900	8900	0
662	20230615	092500	4770400	8900	8900	8900	8900	0
663	20230615	092400	4770400	8900	8900	8900	8900	0
664	20230615	092300	4770400	8900	8900	8900	8900	0
665	20230615	092200	4770400	8900	8900	8900	8900	0
666	20230615	092100	4770400	8900	8900	8900	8900	0
667	20230615	092000	4770400	8900	8900	8900	8900	0
668	20230615	091900	4770400	8900	8900	8900	8900	0
669	20230615	091800	4770400	8900	8900	8900	8900	0
670	20230615	091700	4770400	8900	8900	8900	8900	0
671	20230615	091600	4770400	8900	8900	8900	8900	0
672	20230615	091500	4770400	8900	8900	8900	8900	0
673	20230615	091400	4770400	8900	8900	8900	8900	0
674	20230615	091300	4770400	8900	8900	8900	8900	0
675	20230615	091200	4770400	8900	8900	8900	8900	0
676	20230615	091100	4770400	8900	8900	8900	8900	0
677	20230615	091000	4770400	8900	8900	8900	8900	0
678	20230615	090900	4770400	8900	8900	8900	8900	0
679	20230615	090800	4770400	8900	8900	8900	8900	0
680	20230615	090700	4770400	8900	8900	8900	8900	0
681	20230615	090600	4770400	8900	8900	8900	8900	0
682	20230615	090500	4770400	8900	8900	8900	8900	0
683	20230615	090400	4770400	8900	8900	8900	8900	0
684	20230615	090300	4770400	8900	8900	8900	8900	0
685	20230615	090200	4770400	8900	8900	8900	8900	0
686	20230615	090100	4770400	8900	8900	8900	8900	0
687	20230615	090000	4770400	8900	8900	8900	8900	536