KissMeData/258250/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210700	18634335	5190	5090	5190	5090	390
3	20230609	210600	18634335	5190	5190	5190	5190	0
4	20230609	210500	18634335	5190	5190	5190	5190	0
5	20230609	210400	18634335	5190	5190	5190	5190	0
6	20230609	210300	18634335	5190	5190	5190	5190	0
7	20230609	210200	18634335	5190	5190	5190	5190	0
8	20230609	210100	18634335	5190	5190	5190	5190	0
9	20230609	210000	18634335	5190	5190	5190	5190	0
10	20230609	205900	18634335	5190	5190	5190	5190	0
11	20230609	205800	18634335	5190	5190	5190	5190	0
12	20230609	205700	18634335	5190	5190	5190	5190	0
13	20230609	205600	18634335	5190	5190	5190	5190	0
14	20230609	205500	18634335	5190	5190	5190	5190	0
15	20230609	205400	18634335	5190	5190	5190	5190	0
16	20230609	205300	18634335	5190	5190	5190	5190	0
17	20230609	205200	18634335	5190	5190	5190	5190	0
18	20230609	205100	18634335	5190	5190	5190	5190	0
19	20230609	205000	18634335	5190	5190	5190	5190	0
20	20230609	204900	18634335	5190	5190	5190	5190	0
21	20230609	204800	18634335	5190	5190	5190	5190	0
22	20230609	204700	18634335	5190	5190	5190	5190	0
23	20230609	204600	18634335	5190	5190	5190	5190	0
24	20230609	204500	18634335	5190	5190	5190	5190	0
25	20230609	204400	18634335	5190	5190	5190	5190	0
26	20230609	204300	18634335	5190	5190	5190	5190	0
27	20230609	204200	18634335	5190	5190	5190	5190	0
28	20230609	204100	18634335	5190	5190	5190	5190	0
29	20230609	204000	18634335	5190	5190	5190	5190	0
30	20230609	203900	18634335	5190	5190	5190	5190	0
31	20230609	203800	18634335	5190	5190	5190	5190	0
32	20230609	203700	18634335	5190	5090	5190	5090	390
33	20230609	203600	18634335	5190	5190	5190	5190	0
34	20230609	203500	18634335	5190	5190	5190	5190	0
35	20230609	203400	18634335	5190	5190	5190	5190	0
36	20230609	203300	18634335	5190	5190	5190	5190	0
37	20230609	203200	18634335	5190	5190	5190	5190	0
38	20230609	203100	18634335	5190	5190	5190	5190	0
39	20230609	203000	18634335	5190	5190	5190	5190	0
40	20230609	202900	18634335	5190	5190	5190	5190	0
41	20230609	202800	18634335	5190	5190	5190	5190	0
42	20230609	202700	18634335	5190	5190	5190	5190	0
43	20230609	202600	18634335	5190	5190	5190	5190	0
44	20230609	202500	18634335	5190	5190	5190	5190	0
45	20230609	202400	18634335	5190	5190	5190	5190	0
46	20230609	202300	18634335	5190	5190	5190	5190	0
47	20230609	202200	18634335	5190	5190	5190	5190	0
48	20230609	202100	18634335	5190	5190	5190	5190	0
49	20230609	202000	18634335	5190	5190	5190	5190	0
50	20230609	201900	18634335	5190	5190	5190	5190	0
51	20230609	201800	18634335	5190	5190	5190	5190	0
52	20230609	201700	18634335	5190	5190	5190	5190	0
53	20230609	201600	18634335	5190	5190	5190	5190	0
54	20230609	201500	18634335	5190	5190	5190	5190	0
55	20230609	201400	18634335	5190	5190	5190	5190	0
56	20230609	201300	18634335	5190	5190	5190	5190	0
57	20230609	201200	18634335	5190	5190	5190	5190	0
58	20230609	201100	18634335	5190	5190	5190	5190	0
59	20230609	201000	18634335	5190	5190	5190	5190	0
60	20230609	200900	18634335	5190	5190	5190	5190	0
61	20230609	200800	18634335	5190	5190	5190	5190	0
62	20230609	200700	18634335	5190	5090	5190	5090	390
63	20230609	200600	18634335	5190	5190	5190	5190	0
64	20230609	200500	18634335	5190	5190	5190	5190	0
65	20230609	200400	18634335	5190	5190	5190	5190	0
66	20230609	200300	18634335	5190	5190	5190	5190	0
67	20230609	200200	18634335	5190	5190	5190	5190	0
68	20230609	200100	18634335	5190	5190	5190	5190	0
69	20230609	200000	18634335	5190	5190	5190	5190	0
70	20230609	195900	18634335	5190	5190	5190	5190	0
71	20230609	195800	18634335	5190	5190	5190	5190	0
72	20230609	195700	18634335	5190	5190	5190	5190	0
73	20230609	195600	18634335	5190	5190	5190	5190	0
74	20230609	195500	18634335	5190	5190	5190	5190	0
75	20230609	195400	18634335	5190	5190	5190	5190	0
76	20230609	195300	18634335	5190	5190	5190	5190	0
77	20230609	195200	18634335	5190	5190	5190	5190	0
78	20230609	195100	18634335	5190	5190	5190	5190	0
79	20230609	195000	18634335	5190	5190	5190	5190	0
80	20230609	194900	18634335	5190	5190	5190	5190	0
81	20230609	194800	18634335	5190	5190	5190	5190	0
82	20230609	194700	18634335	5190	5190	5190	5190	0
83	20230609	194600	18634335	5190	5190	5190	5190	0
84	20230609	194500	18634335	5190	5190	5190	5190	0
85	20230609	194400	18634335	5190	5190	5190	5190	0
86	20230609	194300	18634335	5190	5190	5190	5190	0
87	20230609	194200	18634335	5190	5190	5190	5190	0
88	20230609	194100	18634335	5190	5190	5190	5190	0
89	20230609	194000	18634335	5190	5190	5190	5190	0
90	20230609	193900	18634335	5190	5190	5190	5190	0
91	20230609	193800	18634335	5190	5190	5190	5190	0
92	20230609	193700	18634335	5190	5090	5190	5090	390
93	20230609	193600	18634335	5190	5190	5190	5190	0
94	20230609	193500	18634335	5190	5190	5190	5190	0
95	20230609	193400	18634335	5190	5190	5190	5190	0
96	20230609	193300	18634335	5190	5190	5190	5190	0
97	20230609	193200	18634335	5190	5190	5190	5190	0
98	20230609	193100	18634335	5190	5190	5190	5190	0
99	20230609	193000	18634335	5190	5190	5190	5190	0
100	20230609	192900	18634335	5190	5190	5190	5190	0
101	20230609	192800	18634335	5190	5190	5190	5190	0
102	20230609	192700	18634335	5190	5190	5190	5190	0
103	20230609	192600	18634335	5190	5190	5190	5190	0
104	20230609	192500	18634335	5190	5190	5190	5190	0
105	20230609	192400	18634335	5190	5190	5190	5190	0
106	20230609	192300	18634335	5190	5190	5190	5190	0
107	20230609	192200	18634335	5190	5190	5190	5190	0
108	20230609	192100	18634335	5190	5190	5190	5190	0
109	20230609	192000	18634335	5190	5190	5190	5190	0
110	20230609	191900	18634335	5190	5190	5190	5190	0
111	20230609	191800	18634335	5190	5190	5190	5190	0
112	20230609	191700	18634335	5190	5190	5190	5190	0
113	20230609	191600	18634335	5190	5190	5190	5190	0
114	20230609	191500	18634335	5190	5190	5190	5190	0
115	20230609	191400	18634335	5190	5190	5190	5190	0
116	20230609	191300	18634335	5190	5190	5190	5190	0
117	20230609	191200	18634335	5190	5190	5190	5190	0
118	20230609	191100	18634335	5190	5190	5190	5190	0
119	20230609	191000	18634335	5190	5190	5190	5190	0
120	20230609	190900	18634335	5190	5190	5190	5190	0
121	20230609	190800	18634335	5190	5190	5190	5190	0
122	20230609	190700	18634335	5190	5090	5190	5090	390
123	20230609	190600	18634335	5190	5190	5190	5190	0
124	20230609	190500	18634335	5190	5190	5190	5190	0
125	20230609	190400	18634335	5190	5190	5190	5190	0
126	20230609	190300	18634335	5190	5190	5190	5190	0
127	20230609	190200	18634335	5190	5190	5190	5190	0
128	20230609	190100	18634335	5190	5190	5190	5190	0
129	20230609	190000	18634335	5190	5190	5190	5190	0
130	20230609	185900	18634335	5190	5190	5190	5190	0
131	20230609	185800	18634335	5190	5190	5190	5190	0
132	20230609	185700	18634335	5190	5190	5190	5190	0
133	20230609	185600	18634335	5190	5190	5190	5190	0
134	20230609	185500	18634335	5190	5190	5190	5190	0
135	20230609	185400	18634335	5190	5190	5190	5190	0
136	20230609	185300	18634335	5190	5190	5190	5190	0
137	20230609	185200	18634335	5190	5190	5190	5190	0
138	20230609	185100	18634335	5190	5190	5190	5190	0
139	20230609	185000	18634335	5190	5190	5190	5190	0
140	20230609	184900	18634335	5190	5190	5190	5190	0
141	20230609	184800	18634335	5190	5190	5190	5190	0
142	20230609	184700	18634335	5190	5190	5190	5190	0
143	20230609	184600	18634335	5190	5190	5190	5190	0
144	20230609	184500	18634335	5190	5190	5190	5190	0
145	20230609	184400	18634335	5190	5190	5190	5190	0
146	20230609	184300	18634335	5190	5190	5190	5190	0
147	20230609	184200	18634335	5190	5190	5190	5190	0
148	20230609	184100	18634335	5190	5190	5190	5190	0
149	20230609	184000	18634335	5190	5190	5190	5190	0
150	20230609	183900	18634335	5190	5190	5190	5190	0
151	20230609	183800	18634335	5190	5190	5190	5190	0
152	20230609	183700	18634335	5190	5090	5190	5090	390
153	20230609	183600	18634335	5190	5190	5190	5190	0
154	20230609	183500	18634335	5190	5190	5190	5190	0
155	20230609	183400	18634335	5190	5190	5190	5190	0
156	20230609	183300	18634335	5190	5190	5190	5190	0
157	20230609	183200	18634335	5190	5190	5190	5190	0
158	20230609	183100	18634335	5190	5190	5190	5190	0
159	20230609	183000	18634335	5190	5190	5190	5190	0
160	20230609	182900	18634335	5190	5190	5190	5190	0
161	20230609	182800	18634335	5190	5190	5190	5190	0
162	20230609	182700	18634335	5190	5190	5190	5190	0
163	20230609	182600	18634335	5190	5190	5190	5190	0
164	20230609	182500	18634335	5190	5190	5190	5190	0
165	20230609	182400	18634335	5190	5190	5190	5190	0
166	20230609	182300	18634335	5190	5190	5190	5190	0
167	20230609	182200	18634335	5190	5190	5190	5190	0
168	20230609	182100	18634335	5190	5190	5190	5190	0
169	20230609	182000	18634335	5190	5190	5190	5190	0
170	20230609	181900	18634335	5190	5190	5190	5190	0
171	20230609	181800	18634335	5190	5190	5190	5190	0
172	20230609	181700	18634335	5190	5190	5190	5190	0
173	20230609	181600	18634335	5190	5190	5190	5190	0
174	20230609	181500	18634335	5190	5190	5190	5190	0
175	20230609	181400	18634335	5190	5190	5190	5190	0
176	20230609	181300	18634335	5190	5190	5190	5190	0
177	20230609	181200	18634335	5190	5190	5190	5190	0
178	20230609	181100	18634335	5190	5190	5190	5190	0
179	20230609	181000	18634335	5190	5190	5190	5190	0
180	20230609	180900	18634335	5190	5190	5190	5190	0
181	20230609	180800	18634335	5190	5190	5190	5190	0
182	20230609	180700	18634335	5190	5090	5190	5090	390
183	20230609	180600	18634335	5190	5190	5190	5190	0
184	20230609	180500	18634335	5190	5190	5190	5190	0
185	20230609	180400	18634335	5190	5190	5190	5190	0
186	20230609	180300	18634335	5190	5190	5190	5190	0
187	20230609	180200	18634335	5190	5190	5190	5190	0
188	20230609	180100	18634335	5190	5190	5190	5190	0
189	20230609	180000	18634335	5190	5190	5190	5190	0
190	20230609	175900	18634335	5190	5190	5190	5190	0
191	20230609	175800	18634335	5190	5190	5190	5190	0
192	20230609	175700	18634335	5190	5190	5190	5190	0
193	20230609	175600	18634335	5190	5190	5190	5190	0
194	20230609	175500	18634335	5190	5190	5190	5190	0
195	20230609	175400	18634335	5190	5190	5190	5190	0
196	20230609	175300	18634335	5190	5190	5190	5190	0
197	20230609	175200	18634335	5190	5190	5190	5190	0
198	20230609	175100	18634335	5190	5190	5190	5190	0
199	20230609	175000	18634335	5190	5190	5190	5190	0
200	20230609	174900	18634335	5190	5190	5190	5190	0
201	20230609	174800	18634335	5190	5190	5190	5190	0
202	20230609	174700	18634335	5190	5190	5190	5190	0
203	20230609	174600	18634335	5190	5190	5190	5190	0
204	20230609	174500	18634335	5190	5190	5190	5190	0
205	20230609	174400	18634335	5190	5190	5190	5190	0
206	20230609	174300	18634335	5190	5190	5190	5190	0
207	20230609	174200	18634335	5190	5190	5190	5190	0
208	20230609	174100	18634335	5190	5190	5190	5190	0
209	20230609	174000	18634335	5190	5190	5190	5190	0
210	20230609	173900	18634335	5190	5190	5190	5190	0
211	20230609	173800	18634335	5190	5190	5190	5190	0
212	20230609	173700	18634335	5190	5090	5190	5090	390
213	20230609	173600	18634335	5190	5190	5190	5190	0
214	20230609	173500	18634335	5190	5190	5190	5190	0
215	20230609	173400	18634335	5190	5190	5190	5190	0
216	20230609	173300	18634335	5190	5190	5190	5190	0
217	20230609	173200	18634335	5190	5190	5190	5190	0
218	20230609	173100	18634335	5190	5190	5190	5190	0
219	20230609	173000	18634335	5190	5190	5190	5190	0
220	20230609	172900	18634335	5190	5190	5190	5190	0
221	20230609	172800	18634335	5190	5190	5190	5190	0
222	20230609	172700	18634335	5190	5190	5190	5190	0
223	20230609	172600	18634335	5190	5190	5190	5190	0
224	20230609	172500	18634335	5190	5190	5190	5190	0
225	20230609	172400	18634335	5190	5190	5190	5190	0
226	20230609	172300	18634335	5190	5190	5190	5190	0
227	20230609	172200	18634335	5190	5190	5190	5190	0
228	20230609	172100	18634335	5190	5190	5190	5190	0
229	20230609	172000	18634335	5190	5190	5190	5190	0
230	20230609	171900	18634335	5190	5190	5190	5190	0
231	20230609	171800	18634335	5190	5190	5190	5190	0
232	20230609	171700	18634335	5190	5190	5190	5190	0
233	20230609	171600	18634335	5190	5190	5190	5190	0
234	20230609	171500	18634335	5190	5190	5190	5190	0
235	20230609	171400	18634335	5190	5190	5190	5190	0
236	20230609	171300	18634335	5190	5190	5190	5190	0
237	20230609	171200	18634335	5190	5190	5190	5190	0
238	20230609	171100	18634335	5190	5190	5190	5190	0
239	20230609	171000	18634335	5190	5190	5190	5190	0
240	20230609	170900	18634335	5190	5190	5190	5190	0
241	20230609	170800	18634335	5190	5190	5190	5190	0
242	20230609	170700	18634335	5190	5090	5190	5090	390
243	20230609	170600	18634335	5190	5190	5190	5190	0
244	20230609	170500	18634335	5190	5190	5190	5190	0
245	20230609	170400	18634335	5190	5190	5190	5190	0
246	20230609	170300	18634335	5190	5190	5190	5190	0
247	20230609	170200	18634335	5190	5190	5190	5190	0
248	20230609	170100	18634335	5190	5190	5190	5190	0
249	20230609	170000	18634335	5190	5190	5190	5190	0
250	20230609	165900	18634335	5190	5190	5190	5190	0
251	20230609	165800	18634335	5190	5190	5190	5190	0
252	20230609	165700	18634335	5190	5190	5190	5190	0
253	20230609	165600	18634335	5190	5190	5190	5190	0
254	20230609	165500	18634335	5190	5190	5190	5190	0
255	20230609	165400	18634335	5190	5190	5190	5190	0
256	20230609	165300	18634335	5190	5190	5190	5190	0
257	20230609	165200	18634335	5190	5190	5190	5190	0
258	20230609	165100	18634335	5190	5190	5190	5190	0
259	20230609	165000	18634335	5190	5190	5190	5190	0
260	20230609	164900	18634335	5190	5190	5190	5190	0
261	20230609	164800	18634335	5190	5190	5190	5190	0
262	20230609	164700	18634335	5190	5190	5190	5190	0
263	20230609	164600	18634335	5190	5190	5190	5190	0
264	20230609	164500	18634335	5190	5190	5190	5190	0
265	20230609	164400	18634335	5190	5190	5190	5190	0
266	20230609	164300	18634335	5190	5190	5190	5190	0
267	20230609	164200	18634335	5190	5190	5190	5190	0
268	20230609	164100	18634335	5190	5190	5190	5190	0
269	20230609	164000	18634335	5190	5190	5190	5190	0
270	20230609	163900	18634335	5190	5190	5190	5190	0
271	20230609	163800	18634335	5190	5190	5190	5190	0
272	20230609	163700	18634335	5190	5090	5190	5090	390
273	20230609	163600	18634335	5190	5190	5190	5190	0
274	20230609	163500	18634335	5190	5190	5190	5190	0
275	20230609	163400	18634335	5190	5190	5190	5190	0
276	20230609	163300	18634335	5190	5190	5190	5190	0
277	20230609	163200	18634335	5190	5190	5190	5190	0
278	20230609	163100	18634335	5190	5190	5190	5190	0
279	20230609	163000	18634335	5190	5190	5190	5190	0
280	20230609	162900	18634335	5190	5190	5190	5190	0
281	20230609	162800	18634335	5190	5190	5190	5190	0
282	20230609	162700	18634335	5190	5190	5190	5190	0
283	20230609	162600	18634335	5190	5190	5190	5190	0
284	20230609	162500	18634335	5190	5190	5190	5190	0
285	20230609	162400	18634335	5190	5190	5190	5190	0
286	20230609	162300	18634335	5190	5190	5190	5190	0
287	20230609	162200	18634335	5190	5190	5190	5190	0
288	20230609	162100	18634335	5190	5190	5190	5190	0
289	20230609	162000	18634335	5190	5190	5190	5190	0
290	20230609	161900	18634335	5190	5190	5190	5190	0
291	20230609	161800	18634335	5190	5190	5190	5190	0
292	20230609	161700	18634335	5190	5190	5190	5190	0
293	20230609	161600	18634335	5190	5190	5190	5190	0
294	20230609	161500	18634335	5190	5190	5190	5190	0
295	20230609	161400	18634335	5190	5190	5190	5190	0
296	20230609	161300	18634335	5190	5190	5190	5190	0
297	20230609	161200	18634335	5190	5190	5190	5190	0
298	20230609	161100	18634335	5190	5190	5190	5190	0
299	20230609	161000	18634335	5190	5190	5190	5190	0
300	20230609	160900	18634335	5190	5190	5190	5190	0
301	20230609	160800	18634335	5190	5190	5190	5190	0
302	20230609	160700	18634335	5190	5090	5190	5090	390
303	20230609	160600	18634335	5190	5190	5190	5190	0
304	20230609	160500	18634335	5190	5190	5190	5190	0
305	20230609	160400	18634335	5190	5190	5190	5190	0
306	20230609	160300	18634335	5190	5190	5190	5190	0
307	20230609	160200	18634335	5190	5190	5190	5190	0
308	20230609	160100	18634335	5190	5190	5190	5190	0
309	20230609	160000	18634335	5190	5190	5190	5190	0
310	20230609	155900	18634335	5190	5190	5190	5190	0
311	20230609	155800	18634335	5190	5190	5190	5190	0
312	20230609	155700	18634335	5190	5190	5190	5190	0
313	20230609	155600	18634335	5190	5190	5190	5190	0
314	20230609	155500	18634335	5190	5190	5190	5190	0
315	20230609	155400	18634335	5190	5190	5190	5190	0
316	20230609	155300	18634335	5190	5190	5190	5190	0
317	20230609	155200	18634335	5190	5190	5190	5190	0
318	20230609	155100	18634335	5190	5190	5190	5190	0
319	20230609	155000	18634335	5190	5190	5190	5190	0
320	20230609	154900	18634335	5190	5190	5190	5190	0
321	20230609	154800	18634335	5190	5190	5190	5190	0
322	20230609	154700	18634335	5190	5190	5190	5190	0
323	20230609	154600	18634335	5190	5190	5190	5190	0
324	20230609	154500	18634335	5190	5190	5190	5190	0
325	20230609	154400	18634335	5190	5190	5190	5190	0
326	20230609	154300	18634335	5190	5190	5190	5190	0
327	20230609	154200	18634335	5190	5190	5190	5190	0
328	20230609	154100	18634335	5190	5190	5190	5190	0
329	20230609	154000	18634335	5190	5190	5190	5190	0
330	20230609	153900	18634335	5190	5190	5190	5190	0
331	20230609	153800	18634335	5190	5190	5190	5190	0
332	20230609	153700	18634335	5190	5090	5190	5090	390
333	20230609	153600	18634335	5190	5190	5190	5190	0
334	20230609	153500	18634335	5190	5190	5190	5190	0
335	20230609	153400	18634335	5190	5190	5190	5190	0
336	20230609	153300	18634335	5190	5190	5190	5190	0
337	20230609	153200	18634335	5190	5190	5190	5190	0
338	20230609	153100	18634335	5190	5190	5190	5190	0
339	20230609	153000	18634335	5190	5190	5190	5190	0
340	20230609	152900	18634335	5190	5190	5190	5190	0
341	20230609	152800	18634335	5190	5190	5190	5190	0
342	20230609	152700	18634335	5190	5190	5190	5190	0
343	20230609	152600	18634335	5190	5190	5190	5190	0
344	20230609	152500	18634335	5190	5190	5190	5190	0
345	20230609	152400	18634335	5190	5190	5190	5190	0
346	20230609	152300	18634335	5190	5190	5190	5190	0
347	20230609	152200	18634335	5190	5190	5190	5190	0
348	20230609	152100	18634335	5190	5190	5190	5190	0
349	20230609	152000	18634335	5190	5190	5190	5190	0
350	20230609	151900	18634335	5190	5190	5190	5190	0
351	20230609	151800	18634335	5190	5190	5190	5190	0
352	20230609	151700	18634335	5190	5190	5190	5190	0
353	20230609	151600	18634335	5190	5190	5190	5190	0
354	20230609	151500	18634335	5190	5190	5190	5190	0
355	20230609	151400	18634335	5190	5190	5190	5190	0
356	20230609	151300	18634335	5190	5190	5190	5190	0
357	20230609	151200	18634335	5190	5190	5190	5190	0
358	20230609	151100	18634335	5190	5190	5190	5190	0
359	20230609	151000	18634335	5190	5190	5190	5190	0
360	20230609	150900	18634335	5190	5190	5190	5190	0
361	20230609	150800	18634335	5190	5190	5190	5190	0
362	20230609	150700	18634335	5190	5190	5190	5190	0
363	20230609	150600	18634335	5190	5190	5190	5190	0
364	20230609	150500	18634335	5190	5190	5190	5190	0
365	20230609	150400	18634335	5190	5190	5190	5190	0
366	20230609	150300	18634335	5190	5190	5190	5190	0
367	20230609	150200	18634335	5190	5190	5190	5190	0
368	20230609	150100	18634335	5190	5190	5190	5190	0
369	20230609	150000	18634335	5190	5190	5190	5190	0
370	20230609	145900	18634335	5190	5190	5190	5190	0
371	20230609	145800	18634335	5190	5190	5190	5190	0
372	20230609	145700	18634335	5190	5190	5190	5190	0
373	20230609	145600	18634335	5190	5190	5190	5190	0
374	20230609	145500	18634335	5190	5190	5190	5190	0
375	20230609	145400	18634335	5190	5190	5190	5190	0
376	20230609	145300	18634335	5190	5190	5190	5190	0
377	20230609	145200	18634335	5190	5190	5190	5190	0
378	20230609	145100	18634335	5190	5190	5190	5190	0
379	20230609	145000	18634335	5190	5190	5190	5190	0
380	20230609	144900	18634335	5190	5190	5190	5190	0
381	20230609	144800	18634335	5190	5190	5190	5190	0
382	20230609	144700	18634335	5190	5190	5190	5190	0
383	20230609	144600	18634335	5190	5190	5190	5190	0
384	20230609	144500	18634335	5190	5190	5190	5190	0
385	20230609	144400	18634335	5190	5190	5190	5190	0
386	20230609	144300	18634335	5190	5190	5190	5190	0
387	20230609	144200	18634335	5190	5190	5190	5190	0
388	20230609	144100	18634335	5190	5190	5190	5190	0
389	20230609	144000	18634335	5190	5190	5190	5190	0
390	20230609	143900	18634335	5190	5190	5190	5190	0
391	20230609	143800	18634335	5190	5190	5190	5190	0
392	20230609	143700	18634335	5190	5190	5190	5190	0
393	20230609	143600	18634335	5190	5190	5190	5190	0
394	20230609	143500	18634335	5190	5190	5190	5190	0
395	20230609	143400	18634335	5190	5190	5190	5190	0
396	20230609	143300	18634335	5190	5190	5190	5190	0
397	20230609	143200	18634335	5190	5190	5190	5190	0
398	20230609	143100	18634335	5190	5190	5190	5190	0
399	20230609	143000	18634335	5190	5190	5190	5190	0
400	20230609	142900	18634335	5190	5190	5190	5190	0
401	20230609	142800	18634335	5190	5190	5190	5190	0
402	20230609	142700	18634335	5190	5190	5190	5190	0
403	20230609	142600	18634335	5190	5190	5190	5190	0
404	20230609	142500	18634335	5190	5190	5190	5190	0
405	20230609	142400	18634335	5190	5190	5190	5190	0
406	20230609	142300	18634335	5190	5190	5190	5190	0
407	20230609	142200	18634335	5190	5190	5190	5190	0
408	20230609	142100	18634335	5190	5190	5190	5190	0
409	20230609	142000	18634335	5190	5190	5190	5190	0
410	20230609	141900	18634335	5190	5190	5190	5190	0
411	20230609	141800	18634335	5190	5190	5190	5190	0
412	20230609	141700	18634335	5190	5190	5190	5190	0
413	20230609	141600	18634335	5190	5190	5190	5190	0
414	20230609	141500	18634335	5190	5190	5190	5190	0
415	20230609	141400	18634335	5190	5190	5190	5190	0
416	20230609	141300	18634335	5190	5190	5190	5190	0
417	20230609	141200	18634335	5190	5190	5190	5190	0
418	20230609	141100	18634335	5190	5190	5190	5190	0
419	20230609	141000	18634335	5190	5190	5190	5190	0
420	20230609	140900	18634335	5190	5190	5190	5190	0
421	20230609	140800	18634335	5190	5190	5190	5190	0
422	20230609	140700	18634335	5190	5190	5190	5190	0
423	20230609	140600	18634335	5190	5190	5190	5190	0
424	20230609	140500	18634335	5190	5190	5190	5190	0
425	20230609	140400	18634335	5190	5190	5190	5190	0
426	20230609	140300	18634335	5190	5190	5190	5190	0
427	20230609	140200	18634335	5190	5190	5190	5190	0
428	20230609	140100	18634335	5190	5190	5190	5190	0
429	20230609	140000	18634335	5190	5190	5190	5190	0
430	20230609	135900	18634335	5190	5190	5190	5190	0
431	20230609	135800	18634335	5190	5190	5190	5190	0
432	20230609	135700	18634335	5190	5190	5190	5190	0
433	20230609	135600	18634335	5190	5190	5190	5190	0
434	20230609	135500	18634335	5190	5190	5190	5190	0
435	20230609	135400	18634335	5190	5190	5190	5190	0
436	20230609	135300	18634335	5190	5190	5190	5190	0
437	20230609	135200	18634335	5190	5090	5190	5090	390
438	20230609	135100	16635435	5200	5200	5200	5200	0
439	20230609	135000	16635435	5200	5200	5200	5200	0
440	20230609	134900	16635435	5200	5200	5200	5200	0
441	20230609	134800	16635435	5200	5200	5200	5200	0
442	20230609	134700	16635435	5200	5200	5200	5200	0
443	20230609	134600	16635435	5200	5200	5200	5200	0
444	20230609	134500	16635435	5200	5200	5200	5200	0
445	20230609	134400	16635435	5200	5200	5200	5200	0
446	20230609	134300	16635435	5200	5200	5200	5200	0
447	20230609	134200	16635435	5200	5200	5200	5200	0
448	20230609	134100	16635435	5200	5200	5200	5200	0
449	20230609	134000	16635435	5200	5200	5200	5200	0
450	20230609	133900	16635435	5200	5200	5200	5200	0
451	20230609	133800	16635435	5200	5200	5200	5200	0
452	20230609	133700	16635435	5200	5200	5200	5200	0
453	20230609	133600	16635435	5200	5200	5200	5200	0
454	20230609	133500	16635435	5200	5200	5200	5200	0
455	20230609	133400	16635435	5200	5200	5200	5200	0
456	20230609	133300	16635435	5200	5200	5200	5200	0
457	20230609	133200	16635435	5200	5200	5200	5200	0
458	20230609	133100	16635435	5200	5200	5200	5200	0
459	20230609	133000	16635435	5200	5200	5200	5200	0
460	20230609	132900	16635435	5200	5200	5200	5200	0
461	20230609	132800	16635435	5200	5200	5200	5200	0
462	20230609	132700	16635435	5200	5200	5200	5200	0
463	20230609	132600	16635435	5200	5200	5200	5200	0
464	20230609	132500	16635435	5200	5200	5200	5200	0
465	20230609	132400	16635435	5200	5200	5200	5200	0
466	20230609	132300	16635435	5200	5200	5200	5200	0
467	20230609	132200	16635435	5200	5200	5200	5200	1
468	20230609	132100	16630235	5000	5000	5000	5000	0
469	20230609	132000	16630235	5000	5000	5000	5000	0
470	20230609	131900	16630235	5000	5000	5000	5000	0
471	20230609	131800	16630235	5000	5000	5000	5000	0
472	20230609	131700	16630235	5000	5000	5000	5000	0
473	20230609	131600	16630235	5000	5000	5000	5000	0
474	20230609	131500	16630235	5000	5000	5000	5000	0
475	20230609	131400	16630235	5000	5000	5000	5000	0
476	20230609	131300	16630235	5000	5000	5000	5000	10
477	20230609	131200	16580235	4815	4815	4815	4815	0
478	20230609	131100	16580235	4815	4815	4815	4815	0
479	20230609	131000	16580235	4815	4815	4815	4815	0
480	20230609	130900	16580235	4815	4815	4815	4815	0
481	20230609	130800	16580235	4815	4815	4815	4815	0
482	20230609	130700	16580235	4815	4815	4815	4815	300
483	20230609	130600	15135735	4815	4815	4815	4815	0
484	20230609	130500	15135735	4815	4815	4815	4815	0
485	20230609	130400	15135735	4815	4815	4815	4815	0
486	20230609	130300	15135735	4815	4815	4815	4815	0
487	20230609	130200	15135735	4815	4815	4815	4815	132
488	20230609	130100	14500155	4810	4810	4810	4810	0
489	20230609	130000	14500155	4810	4810	4810	4810	0
490	20230609	125900	14500155	4810	4810	4810	4810	0
491	20230609	125800	14500155	4810	4810	4810	4810	0
492	20230609	125700	14500155	4810	4810	4810	4810	0
493	20230609	125600	14500155	4810	4810	4810	4810	0
494	20230609	125500	14500155	4810	4810	4810	4810	0
495	20230609	125400	14500155	4810	4810	4810	4810	0
496	20230609	125300	14500155	4810	4810	4810	4810	0
497	20230609	125200	14500155	4810	4810	4810	4810	0
498	20230609	125100	14500155	4810	4810	4810	4810	0
499	20230609	125000	14500155	4810	4810	4810	4810	0
500	20230609	124900	14500155	4810	4810	4810	4810	5
501	20230609	124800	14476105	5350	5350	5350	5350	0
502	20230609	124700	14476105	5350	5350	5350	5350	0
503	20230609	124600	14476105	5350	5350	5350	5350	0
504	20230609	124500	14476105	5350	5350	5350	5350	0
505	20230609	124400	14476105	5350	5350	5350	5350	0
506	20230609	124300	14476105	5350	5350	5350	5350	0
507	20230609	124200	14476105	5350	5350	5350	5350	0
508	20230609	124100	14476105	5350	5350	5350	5350	0
509	20230609	124000	14476105	5350	5350	5350	5350	0
510	20230609	123900	14476105	5350	5350	5350	5350	0
511	20230609	123800	14476105	5350	5350	5350	5350	3
512	20230609	123700	14460055	5370	5370	5370	5370	0
513	20230609	123600	14460055	5370	5370	5370	5370	0
514	20230609	123500	14460055	5370	5370	5370	5370	0
515	20230609	123400	14460055	5370	5370	5370	5370	137
516	20230609	123300	13724365	5350	5350	5350	5350	297
517	20230609	123200	12135415	5370	5370	5370	5370	0
518	20230609	123100	12135415	5370	5370	5370	5370	0
519	20230609	123000	12135415	5370	5370	5370	5370	0
520	20230609	122900	12135415	5370	5370	5370	5370	0
521	20230609	122800	12135415	5370	5370	5370	5370	0
522	20230609	122700	12135415	5370	5370	5370	5370	0
523	20230609	122600	12135415	5370	5370	5370	5370	0
524	20230609	122500	12135415	5370	5370	5370	5370	0
525	20230609	122400	12135415	5370	5370	5370	5370	0
526	20230609	122300	12135415	5370	5370	5370	5370	0
527	20230609	122200	12135415	5370	5370	5370	5370	0
528	20230609	122100	12135415	5370	5370	5370	5370	0
529	20230609	122000	12135415	5370	5370	5370	5370	0
530	20230609	121900	12135415	5370	5370	5370	5370	0
531	20230609	121800	12135415	5370	5370	5370	5370	0
532	20230609	121700	12135415	5370	5370	5370	5370	0
533	20230609	121600	12135415	5370	5370	5370	5370	0
534	20230609	121500	12135415	5370	5370	5370	5370	0
535	20230609	121400	12135415	5370	5370	5370	5370	0
536	20230609	121300	12135415	5370	5300	5370	5300	3
537	20230609	121200	12119445	5380	5380	5380	5380	0
538	20230609	121100	12119445	5380	5380	5380	5380	0
539	20230609	121000	12119445	5380	5380	5380	5380	0
540	20230609	120900	12119445	5380	5380	5380	5380	0
541	20230609	120800	12119445	5380	5380	5380	5380	0
542	20230609	120700	12119445	5380	5380	5380	5380	0
543	20230609	120600	12119445	5380	5380	5380	5380	0
544	20230609	120500	12119445	5380	5380	5380	5380	0
545	20230609	120400	12119445	5380	5380	5380	5380	0
546	20230609	120300	12119445	5380	5380	5380	5380	0
547	20230609	120200	12119445	5380	5380	5380	5380	0
548	20230609	120100	12119445	5380	5380	5380	5380	0
549	20230609	120000	12119445	5380	5380	5380	5380	0
550	20230609	115900	12119445	5380	5380	5380	5380	0
551	20230609	115800	12119445	5380	5380	5380	5380	0
552	20230609	115700	12119445	5380	5380	5380	5380	404
553	20230609	115600	9945925	5380	5380	5380	5380	396
554	20230609	115500	7815445	5380	5300	5380	5300	1000
555	20230609	115400	2459815	5390	5390	5390	5390	0
556	20230609	115300	2459815	5390	5390	5390	5390	0
557	20230609	115200	2459815	5390	5390	5390	5390	0
558	20230609	115100	2459815	5390	5390	5390	5390	0
559	20230609	115000	2459815	5390	5390	5390	5390	0
560	20230609	114900	2459815	5390	5390	5390	5390	0
561	20230609	114800	2459815	5390	5390	5390	5390	0
562	20230609	114700	2459815	5390	5390	5390	5390	0
563	20230609	114600	2459815	5390	5390	5390	5390	0
564	20230609	114500	2459815	5390	5390	5390	5390	0
565	20230609	114400	2459815	5390	5390	5390	5390	0
566	20230609	114300	2459815	5390	5390	5390	5390	0
567	20230609	114200	2459815	5390	5390	5390	5390	0
568	20230609	114100	2459815	5390	5390	5390	5390	0
569	20230609	114000	2459815	5390	5390	5390	5390	0
570	20230609	113900	2459815	5390	5390	5390	5390	0
571	20230609	113800	2459815	5390	5390	5390	5390	0
572	20230609	113700	2459815	5390	5390	5390	5390	0
573	20230609	113600	2459815	5390	5390	5390	5390	0
574	20230609	113500	2459815	5390	5390	5390	5390	0
575	20230609	113400	2459815	5390	5390	5390	5390	0
576	20230609	113300	2459815	5390	5390	5390	5390	0
577	20230609	113200	2459815	5390	5390	5390	5390	0
578	20230609	113100	2459815	5390	5390	5390	5390	0
579	20230609	113000	2459815	5390	5390	5390	5390	0
580	20230609	112900	2459815	5390	5390	5390	5390	0
581	20230609	112800	2459815	5390	5390	5390	5390	0
582	20230609	112700	2459815	5390	5390	5390	5390	0
583	20230609	112600	2459815	5390	5390	5390	5390	0
584	20230609	112500	2459815	5390	5390	5390	5390	0
585	20230609	112400	2459815	5390	5390	5390	5390	0
586	20230609	112300	2459815	5390	5390	5390	5390	0
587	20230609	112200	2459815	5390	5390	5390	5390	0
588	20230609	112100	2459815	5390	5100	5390	5100	27
589	20230609	112000	2319215	5000	4845	5000	4845	469
590	20230609	111900	29070	4845	4845	4845	4845	0
591	20230609	111800	29070	4845	4845	4845	4845	0
592	20230609	111700	29070	4845	4845	4845	4845	0
593	20230609	111600	29070	4845	4845	4845	4845	0
594	20230609	111500	29070	4845	4845	4845	4845	0
595	20230609	111400	29070	4845	4845	4845	4845	0
596	20230609	111300	29070	4845	4845	4845	4845	0
597	20230609	111200	29070	4845	4845	4845	4845	0
598	20230609	111100	29070	4845	4845	4845	4845	0
599	20230609	111000	29070	4845	4845	4845	4845	0
600	20230609	110900	29070	4845	4845	4845	4845	0
601	20230609	110800	29070	4845	4845	4845	4845	0
602	20230609	110700	29070	4845	4845	4845	4845	0
603	20230609	110600	29070	4845	4845	4845	4845	0
604	20230609	110500	29070	4845	4845	4845	4845	0
605	20230609	110400	29070	4845	4845	4845	4845	0
606	20230609	110300	29070	4845	4845	4845	4845	0
607	20230609	110200	29070	4845	4845	4845	4845	0
608	20230609	110100	29070	4845	4845	4845	4845	0
609	20230609	110000	29070	4845	4845	4845	4845	0
610	20230609	105900	29070	4845	4845	4845	4845	0
611	20230609	105800	29070	4845	4845	4845	4845	0
612	20230609	105700	29070	4845	4845	4845	4845	0
613	20230609	105600	29070	4845	4845	4845	4845	0
614	20230609	105500	29070	4845	4845	4845	4845	0
615	20230609	105400	29070	4845	4845	4845	4845	0
616	20230609	105300	29070	4845	4845	4845	4845	0
617	20230609	105200	29070	4845	4845	4845	4845	0
618	20230609	105100	29070	4845	4845	4845	4845	0
619	20230609	105000	29070	4845	4845	4845	4845	0
620	20230609	104900	29070	4845	4845	4845	4845	0
621	20230609	104800	29070	4845	4845	4845	4845	0
622	20230609	104700	29070	4845	4845	4845	4845	0
623	20230609	104600	29070	4845	4845	4845	4845	0
624	20230609	104500	29070	4845	4845	4845	4845	0
625	20230609	104400	29070	4845	4845	4845	4845	0
626	20230609	104300	29070	4845	4845	4845	4845	0
627	20230609	104200	29070	4845	4845	4845	4845	0
628	20230609	104100	29070	4845	4845	4845	4845	0
629	20230609	104000	29070	4845	4845	4845	4845	0
630	20230609	103900	29070	4845	4845	4845	4845	0
631	20230609	103800	29070	4845	4845	4845	4845	0
632	20230609	103700	29070	4845	4845	4845	4845	0
633	20230609	103600	29070	4845	4845	4845	4845	0
634	20230609	103500	29070	4845	4845	4845	4845	0
635	20230609	103400	29070	4845	4845	4845	4845	0
636	20230609	103300	29070	4845	4845	4845	4845	0
637	20230609	103200	29070	4845	4845	4845	4845	0
638	20230609	103100	29070	4845	4845	4845	4845	0
639	20230609	103000	29070	4845	4845	4845	4845	0
640	20230609	102900	29070	4845	4845	4845	4845	0
641	20230609	102800	29070	4845	4845	4845	4845	0
642	20230609	102700	29070	4845	4845	4845	4845	0
643	20230609	102600	29070	4845	4845	4845	4845	0
644	20230609	102500	29070	4845	4845	4845	4845	0
645	20230609	102400	29070	4845	4845	4845	4845	0
646	20230609	102300	29070	4845	4845	4845	4845	0
647	20230609	102200	29070	4845	4845	4845	4845	0
648	20230609	102100	29070	4845	4845	4845	4845	0
649	20230609	102000	29070	4845	4845	4845	4845	0
650	20230609	101900	29070	4845	4845	4845	4845	0
651	20230609	101800	29070	4845	4845	4845	4845	0
652	20230609	101700	29070	4845	4845	4845	4845	0
653	20230609	101600	29070	4845	4845	4845	4845	0
654	20230609	101500	29070	4845	4845	4845	4845	0
655	20230609	101400	29070	4845	4845	4845	4845	0
656	20230609	101300	29070	4845	4845	4845	4845	0
657	20230609	101200	29070	4845	4845	4845	4845	0
658	20230609	101100	29070	4845	4845	4845	4845	0
659	20230609	101000	29070	4845	4845	4845	4845	0
660	20230609	100900	29070	4845	4845	4845	4845	0
661	20230609	100800	29070	4845	4845	4845	4845	0
662	20230609	100700	29070	4845	4845	4845	4845	0
663	20230609	100600	29070	4845	4845	4845	4845	0
664	20230609	100500	29070	4845	4845	4845	4845	0
665	20230609	100400	29070	4845	4845	4845	4845	0
666	20230609	100300	29070	4845	4845	4845	4845	0
667	20230609	100200	29070	4845	4845	4845	4845	0
668	20230609	100100	29070	4845	4845	4845	4845	0
669	20230609	100000	29070	4845	4845	4845	4845	0
670	20230609	095900	29070	4845	4845	4845	4845	0
671	20230609	095800	29070	4845	4845	4845	4845	0
672	20230609	095700	29070	4845	4845	4845	4845	0
673	20230609	095600	29070	4845	4845	4845	4845	0
674	20230609	095500	29070	4845	4845	4845	4845	0
675	20230609	095400	29070	4845	4845	4845	4845	0
676	20230609	095300	29070	4845	4845	4845	4845	0
677	20230609	095200	29070	4845	4845	4845	4845	0
678	20230609	095100	29070	4845	4845	4845	4845	0
679	20230609	095000	29070	4845	4845	4845	4845	0
680	20230609	094900	29070	4845	4845	4845	4845	0
681	20230609	094800	29070	4845	4845	4845	4845	0
682	20230609	094700	29070	4845	4845	4845	4845	0
683	20230609	094600	29070	4845	4845	4845	4845	0
684	20230609	094500	29070	4845	4845	4845	4845	0
685	20230609	094400	29070	4845	4845	4845	4845	0
686	20230609	094300	29070	4845	4845	4845	4845	0
687	20230609	094200	29070	4845	4845	4845	4845	0
688	20230609	094100	29070	4845	4845	4845	4845	0
689	20230609	094000	29070	4845	4845	4845	4845	0
690	20230609	093900	29070	4845	4845	4845	4845	0
691	20230609	093800	29070	4845	4845	4845	4845	0
692	20230609	093700	29070	4845	4845	4845	4845	0
693	20230609	093600	29070	4845	4845	4845	4845	0
694	20230609	093500	29070	4845	4845	4845	4845	0
695	20230609	093400	29070	4845	4845	4845	4845	0
696	20230609	093300	29070	4845	4845	4845	4845	0
697	20230609	093200	29070	4845	4845	4845	4845	0
698	20230609	093100	29070	4845	4845	4845	4845	0
699	20230609	093000	29070	4845	4845	4845	4845	0
700	20230609	092900	29070	4845	4845	4845	4845	0
701	20230609	092800	29070	4845	4845	4845	4845	0
702	20230609	092700	29070	4845	4845	4845	4845	0
703	20230609	092600	29070	4845	4845	4845	4845	0
704	20230609	092500	29070	4845	4845	4845	4845	0
705	20230609	092400	29070	4845	4845	4845	4845	0
706	20230609	092300	29070	4845	4845	4845	4845	0
707	20230609	092200	29070	4845	4845	4845	4845	0
708	20230609	092100	29070	4845	4845	4845	4845	0
709	20230609	092000	29070	4845	4845	4845	4845	0
710	20230609	091900	29070	4845	4845	4845	4845	5
711	20230609	091800	4845	4845	4845	4845	4845	1
712	20230609	091700	0	4800	4800	4800	4800	0
713	20230609	091600	0	4800	4800	4800	4800	0
714	20230609	091500	0	4800	4800	4800	4800	0
715	20230609	091400	0	4800	4800	4800	4800	0
716	20230609	091300	0	4800	4800	4800	4800	0
717	20230609	091200	0	4800	4800	4800	4800	0
718	20230609	091100	0	4800	4800	4800	4800	0
719	20230609	091000	0	4800	4800	4800	4800	0
720	20230609	090900	0	4800	4800	4800	4800	0
721	20230609	090800	0	4800	4800	4800	4800	0
722	20230609	090700	0	4800	4800	4800	4800	0
723	20230609	090600	0	4800	4800	4800	4800	0
724	20230609	090500	0	4800	4800	4800	4800	0
725	20230609	090400	0	4800	4800	4800	4800	0
726	20230609	090300	0	4800	4800	4800	4800	0
727	20230609	090200	0	4800	4800	4800	4800	0
728	20230609	090100	0	4800	4800	4800	4800	0
729	20230609	090000	0	4800	4800	4800	4800	0