KissMeData/303360/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212300	24432480	5040	5040	5040	5040	70
3	20230609	212200	24432480	5040	5040	5040	5040	0
4	20230609	212100	24432480	5040	5040	5040	5040	0
5	20230609	212000	24432480	5040	5040	5040	5040	0
6	20230609	211900	24432480	5040	5040	5040	5040	0
7	20230609	211800	24432480	5040	5040	5040	5040	0
8	20230609	211700	24432480	5040	5040	5040	5040	0
9	20230609	211600	24432480	5040	5040	5040	5040	0
10	20230609	211500	24432480	5040	5040	5040	5040	0
11	20230609	211400	24432480	5040	5040	5040	5040	0
12	20230609	211300	24432480	5040	5040	5040	5040	0
13	20230609	211200	24432480	5040	5040	5040	5040	0
14	20230609	211100	24432480	5040	5040	5040	5040	0
15	20230609	211000	24432480	5040	5040	5040	5040	0
16	20230609	210900	24432480	5040	5040	5040	5040	0
17	20230609	210800	24432480	5040	5040	5040	5040	0
18	20230609	210700	24432480	5040	5040	5040	5040	0
19	20230609	210600	24432480	5040	5040	5040	5040	0
20	20230609	210500	24432480	5040	5040	5040	5040	0
21	20230609	210400	24432480	5040	5040	5040	5040	0
22	20230609	210300	24432480	5040	5040	5040	5040	0
23	20230609	210200	24432480	5040	5040	5040	5040	0
24	20230609	210100	24432480	5040	5040	5040	5040	0
25	20230609	210000	24432480	5040	5040	5040	5040	0
26	20230609	205900	24432480	5040	5040	5040	5040	0
27	20230609	205800	24432480	5040	5040	5040	5040	0
28	20230609	205700	24432480	5040	5040	5040	5040	0
29	20230609	205600	24432480	5040	5040	5040	5040	0
30	20230609	205500	24432480	5040	5040	5040	5040	0
31	20230609	205400	24432480	5040	5040	5040	5040	0
32	20230609	205300	24432480	5040	5040	5040	5040	70
33	20230609	205200	24432480	5040	5040	5040	5040	0
34	20230609	205100	24432480	5040	5040	5040	5040	0
35	20230609	205000	24432480	5040	5040	5040	5040	0
36	20230609	204900	24432480	5040	5040	5040	5040	0
37	20230609	204800	24432480	5040	5040	5040	5040	0
38	20230609	204700	24432480	5040	5040	5040	5040	0
39	20230609	204600	24432480	5040	5040	5040	5040	0
40	20230609	204500	24432480	5040	5040	5040	5040	0
41	20230609	204400	24432480	5040	5040	5040	5040	0
42	20230609	204300	24432480	5040	5040	5040	5040	0
43	20230609	204200	24432480	5040	5040	5040	5040	0
44	20230609	204100	24432480	5040	5040	5040	5040	0
45	20230609	204000	24432480	5040	5040	5040	5040	0
46	20230609	203900	24432480	5040	5040	5040	5040	0
47	20230609	203800	24432480	5040	5040	5040	5040	0
48	20230609	203700	24432480	5040	5040	5040	5040	0
49	20230609	203600	24432480	5040	5040	5040	5040	0
50	20230609	203500	24432480	5040	5040	5040	5040	0
51	20230609	203400	24432480	5040	5040	5040	5040	0
52	20230609	203300	24432480	5040	5040	5040	5040	0
53	20230609	203200	24432480	5040	5040	5040	5040	0
54	20230609	203100	24432480	5040	5040	5040	5040	0
55	20230609	203000	24432480	5040	5040	5040	5040	0
56	20230609	202900	24432480	5040	5040	5040	5040	0
57	20230609	202800	24432480	5040	5040	5040	5040	0
58	20230609	202700	24432480	5040	5040	5040	5040	0
59	20230609	202600	24432480	5040	5040	5040	5040	0
60	20230609	202500	24432480	5040	5040	5040	5040	0
61	20230609	202400	24432480	5040	5040	5040	5040	0
62	20230609	202300	24432480	5040	5040	5040	5040	70
63	20230609	202200	24432480	5040	5040	5040	5040	0
64	20230609	202100	24432480	5040	5040	5040	5040	0
65	20230609	202000	24432480	5040	5040	5040	5040	0
66	20230609	201900	24432480	5040	5040	5040	5040	0
67	20230609	201800	24432480	5040	5040	5040	5040	0
68	20230609	201700	24432480	5040	5040	5040	5040	0
69	20230609	201600	24432480	5040	5040	5040	5040	0
70	20230609	201500	24432480	5040	5040	5040	5040	0
71	20230609	201400	24432480	5040	5040	5040	5040	0
72	20230609	201300	24432480	5040	5040	5040	5040	0
73	20230609	201200	24432480	5040	5040	5040	5040	0
74	20230609	201100	24432480	5040	5040	5040	5040	0
75	20230609	201000	24432480	5040	5040	5040	5040	0
76	20230609	200900	24432480	5040	5040	5040	5040	0
77	20230609	200800	24432480	5040	5040	5040	5040	0
78	20230609	200700	24432480	5040	5040	5040	5040	0
79	20230609	200600	24432480	5040	5040	5040	5040	0
80	20230609	200500	24432480	5040	5040	5040	5040	0
81	20230609	200400	24432480	5040	5040	5040	5040	0
82	20230609	200300	24432480	5040	5040	5040	5040	0
83	20230609	200200	24432480	5040	5040	5040	5040	0
84	20230609	200100	24432480	5040	5040	5040	5040	0
85	20230609	200000	24432480	5040	5040	5040	5040	0
86	20230609	195900	24432480	5040	5040	5040	5040	0
87	20230609	195800	24432480	5040	5040	5040	5040	0
88	20230609	195700	24432480	5040	5040	5040	5040	0
89	20230609	195600	24432480	5040	5040	5040	5040	0
90	20230609	195500	24432480	5040	5040	5040	5040	0
91	20230609	195400	24432480	5040	5040	5040	5040	0
92	20230609	195300	24432480	5040	5040	5040	5040	70
93	20230609	195200	24432480	5040	5040	5040	5040	0
94	20230609	195100	24432480	5040	5040	5040	5040	0
95	20230609	195000	24432480	5040	5040	5040	5040	0
96	20230609	194900	24432480	5040	5040	5040	5040	0
97	20230609	194800	24432480	5040	5040	5040	5040	0
98	20230609	194700	24432480	5040	5040	5040	5040	0
99	20230609	194600	24432480	5040	5040	5040	5040	0
100	20230609	194500	24432480	5040	5040	5040	5040	0
101	20230609	194400	24432480	5040	5040	5040	5040	0
102	20230609	194300	24432480	5040	5040	5040	5040	0
103	20230609	194200	24432480	5040	5040	5040	5040	0
104	20230609	194100	24432480	5040	5040	5040	5040	0
105	20230609	194000	24432480	5040	5040	5040	5040	0
106	20230609	193900	24432480	5040	5040	5040	5040	0
107	20230609	193800	24432480	5040	5040	5040	5040	0
108	20230609	193700	24432480	5040	5040	5040	5040	0
109	20230609	193600	24432480	5040	5040	5040	5040	0
110	20230609	193500	24432480	5040	5040	5040	5040	0
111	20230609	193400	24432480	5040	5040	5040	5040	0
112	20230609	193300	24432480	5040	5040	5040	5040	0
113	20230609	193200	24432480	5040	5040	5040	5040	0
114	20230609	193100	24432480	5040	5040	5040	5040	0
115	20230609	193000	24432480	5040	5040	5040	5040	0
116	20230609	192900	24432480	5040	5040	5040	5040	0
117	20230609	192800	24432480	5040	5040	5040	5040	0
118	20230609	192700	24432480	5040	5040	5040	5040	0
119	20230609	192600	24432480	5040	5040	5040	5040	0
120	20230609	192500	24432480	5040	5040	5040	5040	0
121	20230609	192400	24432480	5040	5040	5040	5040	0
122	20230609	192300	24432480	5040	5040	5040	5040	70
123	20230609	192200	24432480	5040	5040	5040	5040	0
124	20230609	192100	24432480	5040	5040	5040	5040	0
125	20230609	192000	24432480	5040	5040	5040	5040	0
126	20230609	191900	24432480	5040	5040	5040	5040	0
127	20230609	191800	24432480	5040	5040	5040	5040	0
128	20230609	191700	24432480	5040	5040	5040	5040	0
129	20230609	191600	24432480	5040	5040	5040	5040	0
130	20230609	191500	24432480	5040	5040	5040	5040	0
131	20230609	191400	24432480	5040	5040	5040	5040	0
132	20230609	191300	24432480	5040	5040	5040	5040	0
133	20230609	191200	24432480	5040	5040	5040	5040	0
134	20230609	191100	24432480	5040	5040	5040	5040	0
135	20230609	191000	24432480	5040	5040	5040	5040	0
136	20230609	190900	24432480	5040	5040	5040	5040	0
137	20230609	190800	24432480	5040	5040	5040	5040	0
138	20230609	190700	24432480	5040	5040	5040	5040	0
139	20230609	190600	24432480	5040	5040	5040	5040	0
140	20230609	190500	24432480	5040	5040	5040	5040	0
141	20230609	190400	24432480	5040	5040	5040	5040	0
142	20230609	190300	24432480	5040	5040	5040	5040	0
143	20230609	190200	24432480	5040	5040	5040	5040	0
144	20230609	190100	24432480	5040	5040	5040	5040	0
145	20230609	190000	24432480	5040	5040	5040	5040	0
146	20230609	185900	24432480	5040	5040	5040	5040	0
147	20230609	185800	24432480	5040	5040	5040	5040	0
148	20230609	185700	24432480	5040	5040	5040	5040	0
149	20230609	185600	24432480	5040	5040	5040	5040	0
150	20230609	185500	24432480	5040	5040	5040	5040	0
151	20230609	185400	24432480	5040	5040	5040	5040	0
152	20230609	185300	24432480	5040	5040	5040	5040	70
153	20230609	185200	24432480	5040	5040	5040	5040	0
154	20230609	185100	24432480	5040	5040	5040	5040	0
155	20230609	185000	24432480	5040	5040	5040	5040	0
156	20230609	184900	24432480	5040	5040	5040	5040	0
157	20230609	184800	24432480	5040	5040	5040	5040	0
158	20230609	184700	24432480	5040	5040	5040	5040	0
159	20230609	184600	24432480	5040	5040	5040	5040	0
160	20230609	184500	24432480	5040	5040	5040	5040	0
161	20230609	184400	24432480	5040	5040	5040	5040	0
162	20230609	184300	24432480	5040	5040	5040	5040	0
163	20230609	184200	24432480	5040	5040	5040	5040	0
164	20230609	184100	24432480	5040	5040	5040	5040	0
165	20230609	184000	24432480	5040	5040	5040	5040	0
166	20230609	183900	24432480	5040	5040	5040	5040	0
167	20230609	183800	24432480	5040	5040	5040	5040	0
168	20230609	183700	24432480	5040	5040	5040	5040	0
169	20230609	183600	24432480	5040	5040	5040	5040	0
170	20230609	183500	24432480	5040	5040	5040	5040	0
171	20230609	183400	24432480	5040	5040	5040	5040	0
172	20230609	183300	24432480	5040	5040	5040	5040	0
173	20230609	183200	24432480	5040	5040	5040	5040	0
174	20230609	183100	24432480	5040	5040	5040	5040	0
175	20230609	183000	24432480	5040	5040	5040	5040	0
176	20230609	182900	24432480	5040	5040	5040	5040	0
177	20230609	182800	24432480	5040	5040	5040	5040	0
178	20230609	182700	24432480	5040	5040	5040	5040	0
179	20230609	182600	24432480	5040	5040	5040	5040	0
180	20230609	182500	24432480	5040	5040	5040	5040	0
181	20230609	182400	24432480	5040	5040	5040	5040	0
182	20230609	182300	24432480	5040	5040	5040	5040	70
183	20230609	182200	24432480	5040	5040	5040	5040	0
184	20230609	182100	24432480	5040	5040	5040	5040	0
185	20230609	182000	24432480	5040	5040	5040	5040	0
186	20230609	181900	24432480	5040	5040	5040	5040	0
187	20230609	181800	24432480	5040	5040	5040	5040	0
188	20230609	181700	24432480	5040	5040	5040	5040	0
189	20230609	181600	24432480	5040	5040	5040	5040	0
190	20230609	181500	24432480	5040	5040	5040	5040	0
191	20230609	181400	24432480	5040	5040	5040	5040	0
192	20230609	181300	24432480	5040	5040	5040	5040	0
193	20230609	181200	24432480	5040	5040	5040	5040	0
194	20230609	181100	24432480	5040	5040	5040	5040	0
195	20230609	181000	24432480	5040	5040	5040	5040	0
196	20230609	180900	24432480	5040	5040	5040	5040	0
197	20230609	180800	24432480	5040	5040	5040	5040	0
198	20230609	180700	24432480	5040	5040	5040	5040	0
199	20230609	180600	24432480	5040	5040	5040	5040	0
200	20230609	180500	24432480	5040	5040	5040	5040	0
201	20230609	180400	24432480	5040	5040	5040	5040	0
202	20230609	180300	24432480	5040	5040	5040	5040	0
203	20230609	180200	24432480	5040	5040	5040	5040	0
204	20230609	180100	24432480	5040	5040	5040	5040	0
205	20230609	180000	24432480	5040	5040	5040	5040	0
206	20230609	175900	24432480	5040	5040	5040	5040	0
207	20230609	175800	24432480	5040	5040	5040	5040	0
208	20230609	175700	24432480	5040	5040	5040	5040	0
209	20230609	175600	24432480	5040	5040	5040	5040	0
210	20230609	175500	24432480	5040	5040	5040	5040	0
211	20230609	175400	24432480	5040	5040	5040	5040	0
212	20230609	175300	24432480	5040	5040	5040	5040	70
213	20230609	175200	24432480	5040	5040	5040	5040	0
214	20230609	175100	24432480	5040	5040	5040	5040	0
215	20230609	175000	24432480	5040	5040	5040	5040	0
216	20230609	174900	24432480	5040	5040	5040	5040	0
217	20230609	174800	24432480	5040	5040	5040	5040	0
218	20230609	174700	24432480	5040	5040	5040	5040	0
219	20230609	174600	24432480	5040	5040	5040	5040	0
220	20230609	174500	24432480	5040	5040	5040	5040	0
221	20230609	174400	24432480	5040	5040	5040	5040	0
222	20230609	174300	24432480	5040	5040	5040	5040	0
223	20230609	174200	24432480	5040	5040	5040	5040	0
224	20230609	174100	24432480	5040	5040	5040	5040	0
225	20230609	174000	24432480	5040	5040	5040	5040	0
226	20230609	173900	24432480	5040	5040	5040	5040	0
227	20230609	173800	24432480	5040	5040	5040	5040	0
228	20230609	173700	24432480	5040	5040	5040	5040	0
229	20230609	173600	24432480	5040	5040	5040	5040	0
230	20230609	173500	24432480	5040	5040	5040	5040	0
231	20230609	173400	24432480	5040	5040	5040	5040	0
232	20230609	173300	24432480	5040	5040	5040	5040	0
233	20230609	173200	24432480	5040	5040	5040	5040	0
234	20230609	173100	24432480	5040	5040	5040	5040	0
235	20230609	173000	24432480	5040	5040	5040	5040	0
236	20230609	172900	24432480	5040	5040	5040	5040	0
237	20230609	172800	24432480	5040	5040	5040	5040	0
238	20230609	172700	24432480	5040	5040	5040	5040	0
239	20230609	172600	24432480	5040	5040	5040	5040	0
240	20230609	172500	24432480	5040	5040	5040	5040	0
241	20230609	172400	24432480	5040	5040	5040	5040	0
242	20230609	172300	24432480	5040	5040	5040	5040	70
243	20230609	172200	24432480	5040	5040	5040	5040	0
244	20230609	172100	24432480	5040	5040	5040	5040	0
245	20230609	172000	24432480	5040	5040	5040	5040	0
246	20230609	171900	24432480	5040	5040	5040	5040	0
247	20230609	171800	24432480	5040	5040	5040	5040	0
248	20230609	171700	24432480	5040	5040	5040	5040	0
249	20230609	171600	24432480	5040	5040	5040	5040	0
250	20230609	171500	24432480	5040	5040	5040	5040	0
251	20230609	171400	24432480	5040	5040	5040	5040	0
252	20230609	171300	24432480	5040	5040	5040	5040	0
253	20230609	171200	24432480	5040	5040	5040	5040	0
254	20230609	171100	24432480	5040	5040	5040	5040	0
255	20230609	171000	24432480	5040	5040	5040	5040	0
256	20230609	170900	24432480	5040	5040	5040	5040	0
257	20230609	170800	24432480	5040	5040	5040	5040	0
258	20230609	170700	24432480	5040	5040	5040	5040	0
259	20230609	170600	24432480	5040	5040	5040	5040	0
260	20230609	170500	24432480	5040	5040	5040	5040	0
261	20230609	170400	24432480	5040	5040	5040	5040	0
262	20230609	170300	24432480	5040	5040	5040	5040	0
263	20230609	170200	24432480	5040	5040	5040	5040	0
264	20230609	170100	24432480	5040	5040	5040	5040	0
265	20230609	170000	24432480	5040	5040	5040	5040	0
266	20230609	165900	24432480	5040	5040	5040	5040	0
267	20230609	165800	24432480	5040	5040	5040	5040	0
268	20230609	165700	24432480	5040	5040	5040	5040	0
269	20230609	165600	24432480	5040	5040	5040	5040	0
270	20230609	165500	24432480	5040	5040	5040	5040	0
271	20230609	165400	24432480	5040	5040	5040	5040	0
272	20230609	165300	24432480	5040	5040	5040	5040	70
273	20230609	165200	24432480	5040	5040	5040	5040	0
274	20230609	165100	24432480	5040	5040	5040	5040	0
275	20230609	165000	24432480	5040	5040	5040	5040	0
276	20230609	164900	24432480	5040	5040	5040	5040	0
277	20230609	164800	24432480	5040	5040	5040	5040	0
278	20230609	164700	24432480	5040	5040	5040	5040	0
279	20230609	164600	24432480	5040	5040	5040	5040	0
280	20230609	164500	24432480	5040	5040	5040	5040	0
281	20230609	164400	24432480	5040	5040	5040	5040	0
282	20230609	164300	24432480	5040	5040	5040	5040	0
283	20230609	164200	24432480	5040	5040	5040	5040	0
284	20230609	164100	24432480	5040	5040	5040	5040	0
285	20230609	164000	24432480	5040	5040	5040	5040	0
286	20230609	163900	24432480	5040	5040	5040	5040	0
287	20230609	163800	24432480	5040	5040	5040	5040	0
288	20230609	163700	24432480	5040	5040	5040	5040	0
289	20230609	163600	24432480	5040	5040	5040	5040	0
290	20230609	163500	24432480	5040	5040	5040	5040	0
291	20230609	163400	24432480	5040	5040	5040	5040	0
292	20230609	163300	24432480	5040	5040	5040	5040	0
293	20230609	163200	24432480	5040	5040	5040	5040	0
294	20230609	163100	24432480	5040	5040	5040	5040	0
295	20230609	163000	24432480	5040	5040	5040	5040	0
296	20230609	162900	24432480	5040	5040	5040	5040	0
297	20230609	162800	24432480	5040	5040	5040	5040	0
298	20230609	162700	24432480	5040	5040	5040	5040	0
299	20230609	162600	24432480	5040	5040	5040	5040	0
300	20230609	162500	24432480	5040	5040	5040	5040	0
301	20230609	162400	24432480	5040	5040	5040	5040	0
302	20230609	162300	24432480	5040	5040	5040	5040	70
303	20230609	162200	24432480	5040	5040	5040	5040	0
304	20230609	162100	24432480	5040	5040	5040	5040	0
305	20230609	162000	24432480	5040	5040	5040	5040	0
306	20230609	161900	24432480	5040	5040	5040	5040	0
307	20230609	161800	24432480	5040	5040	5040	5040	0
308	20230609	161700	24432480	5040	5040	5040	5040	0
309	20230609	161600	24432480	5040	5040	5040	5040	0
310	20230609	161500	24432480	5040	5040	5040	5040	0
311	20230609	161400	24432480	5040	5040	5040	5040	0
312	20230609	161300	24432480	5040	5040	5040	5040	0
313	20230609	161200	24432480	5040	5040	5040	5040	0
314	20230609	161100	24432480	5040	5040	5040	5040	0
315	20230609	161000	24432480	5040	5040	5040	5040	0
316	20230609	160900	24432480	5040	5040	5040	5040	0
317	20230609	160800	24432480	5040	5040	5040	5040	0
318	20230609	160700	24432480	5040	5040	5040	5040	0
319	20230609	160600	24432480	5040	5040	5040	5040	0
320	20230609	160500	24432480	5040	5040	5040	5040	0
321	20230609	160400	24432480	5040	5040	5040	5040	0
322	20230609	160300	24432480	5040	5040	5040	5040	0
323	20230609	160200	24432480	5040	5040	5040	5040	0
324	20230609	160100	24432480	5040	5040	5040	5040	0
325	20230609	160000	24432480	5040	5040	5040	5040	0
326	20230609	155900	24432480	5040	5040	5040	5040	0
327	20230609	155800	24432480	5040	5040	5040	5040	0
328	20230609	155700	24432480	5040	5040	5040	5040	0
329	20230609	155600	24432480	5040	5040	5040	5040	0
330	20230609	155500	24432480	5040	5040	5040	5040	0
331	20230609	155400	24432480	5040	5040	5040	5040	0
332	20230609	155300	24432480	5040	5040	5040	5040	70
333	20230609	155200	24432480	5040	5040	5040	5040	0
334	20230609	155100	24432480	5040	5040	5040	5040	0
335	20230609	155000	24432480	5040	5040	5040	5040	0
336	20230609	154900	24432480	5040	5040	5040	5040	0
337	20230609	154800	24432480	5040	5040	5040	5040	0
338	20230609	154700	24432480	5040	5040	5040	5040	0
339	20230609	154600	24432480	5040	5040	5040	5040	0
340	20230609	154500	24432480	5040	5040	5040	5040	0
341	20230609	154400	24432480	5040	5040	5040	5040	0
342	20230609	154300	24432480	5040	5040	5040	5040	0
343	20230609	154200	24432480	5040	5040	5040	5040	0
344	20230609	154100	24432480	5040	5040	5040	5040	0
345	20230609	154000	24432480	5040	5040	5040	5040	0
346	20230609	153900	24432480	5040	5040	5040	5040	0
347	20230609	153800	24432480	5040	5040	5040	5040	0
348	20230609	153700	24432480	5040	5040	5040	5040	0
349	20230609	153600	24432480	5040	5040	5040	5040	0
350	20230609	153500	24432480	5040	5040	5040	5040	0
351	20230609	153400	24432480	5040	5040	5040	5040	0
352	20230609	153300	24432480	5040	5040	5040	5040	0
353	20230609	153200	24432480	5040	5040	5040	5040	0
354	20230609	153100	24432480	5040	5040	5040	5040	0
355	20230609	153000	24432480	5040	5040	5040	5040	70
356	20230609	152900	24079680	5040	5040	5040	5040	0
357	20230609	152800	24079680	5040	5040	5040	5040	0
358	20230609	152700	24079680	5040	5040	5040	5040	0
359	20230609	152600	24079680	5040	5040	5040	5040	0
360	20230609	152500	24079680	5040	5040	5040	5040	0
361	20230609	152400	24079680	5040	5040	5040	5040	0
362	20230609	152300	24079680	5040	5040	5040	5040	0
363	20230609	152200	24079680	5040	5040	5040	5040	0
364	20230609	152100	24079680	5040	5040	5040	5040	0
365	20230609	152000	24079680	5040	5040	5040	5040	0
366	20230609	151900	24079680	5040	5040	5040	5040	0
367	20230609	151800	24079680	5040	5040	5040	5040	0
368	20230609	151700	24079680	5040	5040	5040	5040	0
369	20230609	151600	24079680	5040	5040	5040	5040	0
370	20230609	151500	24079680	5040	5040	5040	5040	0
371	20230609	151400	24079680	5040	5040	5040	5040	0
372	20230609	151300	24079680	5040	5040	5040	5040	0
373	20230609	151200	24079680	5040	5040	5040	5040	0
374	20230609	151100	24079680	5040	5040	5040	5040	30
375	20230609	151000	23928480	4980	4980	4980	4980	40
376	20230609	150900	23729280	5050	5050	5050	5050	0
377	20230609	150800	23729280	5050	5050	5050	5050	0
378	20230609	150700	23729280	5050	5050	5050	5050	0
379	20230609	150600	23729280	5050	5050	5050	5050	0
380	20230609	150500	23729280	5050	5050	5050	5050	0
381	20230609	150400	23729280	5050	5050	5050	5050	0
382	20230609	150300	23729280	5050	4990	5050	4990	500
383	20230609	150200	21227350	4980	4980	4980	4980	0
384	20230609	150100	21227350	4980	4980	4980	4980	0
385	20230609	150000	21227350	4980	4980	4980	4980	0
386	20230609	145900	21227350	4980	4980	4980	4980	153
387	20230609	145800	20465410	4980	4980	4980	4980	5
388	20230609	145700	20440510	4980	4980	4980	4980	0
389	20230609	145600	20440510	4980	4980	4980	4980	0
390	20230609	145500	20440510	4980	4980	4980	4980	0
391	20230609	145400	20440510	4980	4980	4980	4980	0
392	20230609	145300	20440510	4980	4980	4980	4980	0
393	20230609	145200	20440510	4980	4900	4980	4900	1000
394	20230609	145100	15533150	4900	4900	4900	4900	0
395	20230609	145000	15533150	4900	4895	4900	4895	1000
396	20230609	144900	10635190	4895	4895	4895	4895	0
397	20230609	144800	10635190	4895	4895	4895	4895	0
398	20230609	144700	10635190	4895	4895	4895	4895	0
399	20230609	144600	10635190	4895	4895	4895	4895	0
400	20230609	144500	10635190	4895	4895	4895	4895	0
401	20230609	144400	10635190	4895	4895	4895	4895	0
402	20230609	144300	10635190	4895	4895	4895	4895	0
403	20230609	144200	10635190	4895	4895	4895	4895	0
404	20230609	144100	10635190	4895	4895	4895	4895	0
405	20230609	144000	10635190	4895	4895	4895	4895	0
406	20230609	143900	10635190	4895	4895	4895	4895	0
407	20230609	143800	10635190	4895	4895	4895	4895	0
408	20230609	143700	10635190	4895	4895	4895	4895	0
409	20230609	143600	10635190	4895	4895	4895	4895	0
410	20230609	143500	10635190	4895	4895	4895	4895	0
411	20230609	143400	10635190	4895	4895	4895	4895	0
412	20230609	143300	10635190	4895	4895	4895	4895	0
413	20230609	143200	10635190	4895	4895	4895	4895	0
414	20230609	143100	10635190	4895	4895	4895	4895	0
415	20230609	143000	10635190	4895	4895	4895	4895	0
416	20230609	142900	10635190	4895	4895	4895	4895	0
417	20230609	142800	10635190	4895	4895	4895	4895	0
418	20230609	142700	10635190	4895	4895	4895	4895	0
419	20230609	142600	10635190	4895	4895	4895	4895	0
420	20230609	142500	10635190	4895	4895	4895	4895	0
421	20230609	142400	10635190	4895	4895	4895	4895	0
422	20230609	142300	10635190	4895	4895	4895	4895	0
423	20230609	142200	10635190	4895	4895	4895	4895	0
424	20230609	142100	10635190	4895	4895	4895	4895	0
425	20230609	142000	10635190	4895	4895	4895	4895	1
426	20230609	141900	10630295	4860	4860	4860	4860	0
427	20230609	141800	10630295	4860	4860	4860	4860	200
428	20230609	141700	9658295	4895	4895	4895	4895	0
429	20230609	141600	9658295	4895	4895	4895	4895	0
430	20230609	141500	9658295	4895	4895	4895	4895	0
431	20230609	141400	9658295	4895	4895	4895	4895	0
432	20230609	141300	9658295	4895	4895	4895	4895	0
433	20230609	141200	9658295	4895	4895	4895	4895	0
434	20230609	141100	9658295	4895	4895	4895	4895	0
435	20230609	141000	9658295	4895	4895	4895	4895	0
436	20230609	140900	9658295	4895	4895	4895	4895	0
437	20230609	140800	9658295	4895	4895	4895	4895	0
438	20230609	140700	9658295	4895	4895	4895	4895	0
439	20230609	140600	9658295	4895	4895	4895	4895	0
440	20230609	140500	9658295	4895	4895	4895	4895	1
441	20230609	140400	9653400	4895	4895	4895	4895	0
442	20230609	140300	9653400	4895	4895	4895	4895	0
443	20230609	140200	9653400	4895	4895	4895	4895	0
444	20230609	140100	9653400	4895	4895	4895	4895	0
445	20230609	140000	9653400	4895	4895	4895	4895	0
446	20230609	135900	9653400	4895	4895	4895	4895	0
447	20230609	135800	9653400	4895	4895	4895	4895	0
448	20230609	135700	9653400	4895	4895	4895	4895	0
449	20230609	135600	9653400	4895	4895	4895	4895	0
450	20230609	135500	9653400	4895	4895	4895	4895	0
451	20230609	135400	9653400	4895	4895	4895	4895	0
452	20230609	135300	9653400	4895	4895	4895	4895	0
453	20230609	135200	9653400	4895	4895	4895	4895	0
454	20230609	135100	9653400	4895	4895	4895	4895	0
455	20230609	135000	9653400	4895	4895	4895	4895	0
456	20230609	134900	9653400	4895	4895	4895	4895	0
457	20230609	134800	9653400	4895	4895	4895	4895	0
458	20230609	134700	9653400	4895	4895	4895	4895	0
459	20230609	134600	9653400	4895	4895	4895	4895	0
460	20230609	134500	9653400	4895	4895	4895	4895	0
461	20230609	134400	9653400	4895	4895	4895	4895	0
462	20230609	134300	9653400	4895	4895	4895	4895	0
463	20230609	134200	9653400	4895	4895	4895	4895	0
464	20230609	134100	9653400	4895	4895	4895	4895	0
465	20230609	134000	9653400	4895	4895	4895	4895	0
466	20230609	133900	9653400	4895	4895	4895	4895	0
467	20230609	133800	9653400	4895	4895	4895	4895	0
468	20230609	133700	9653400	4895	4895	4895	4895	0
469	20230609	133600	9653400	4895	4895	4895	4895	0
470	20230609	133500	9653400	4895	4895	4895	4895	0
471	20230609	133400	9653400	4895	4895	4895	4895	0
472	20230609	133300	9653400	4895	4895	4895	4895	0
473	20230609	133200	9653400	4895	4895	4895	4895	10
474	20230609	133100	9604450	4895	4895	4895	4895	0
475	20230609	133000	9604450	4895	4895	4895	4895	0
476	20230609	132900	9604450	4895	4895	4895	4895	0
477	20230609	132800	9604450	4895	4895	4895	4895	0
478	20230609	132700	9604450	4895	4895	4895	4895	0
479	20230609	132600	9604450	4895	4895	4895	4895	0
480	20230609	132500	9604450	4895	4895	4895	4895	0
481	20230609	132400	9604450	4895	4895	4895	4895	0
482	20230609	132300	9604450	4895	4895	4895	4895	0
483	20230609	132200	9604450	4895	4895	4895	4895	0
484	20230609	132100	9604450	4895	4895	4895	4895	0
485	20230609	132000	9604450	4895	4895	4895	4895	0
486	20230609	131900	9604450	4895	4895	4895	4895	0
487	20230609	131800	9604450	4895	4895	4895	4895	0
488	20230609	131700	9604450	4895	4895	4895	4895	1
489	20230609	131600	9599555	4895	4895	4895	4895	0
490	20230609	131500	9599555	4895	4895	4895	4895	0
491	20230609	131400	9599555	4895	4895	4895	4895	0
492	20230609	131300	9599555	4895	4895	4895	4895	0
493	20230609	131200	9599555	4895	4895	4895	4895	0
494	20230609	131100	9599555	4895	4895	4895	4895	0
495	20230609	131000	9599555	4895	4895	4895	4895	0
496	20230609	130900	9599555	4895	4895	4895	4895	0
497	20230609	130800	9599555	4895	4895	4895	4895	200
498	20230609	130700	8620555	4800	4800	4800	4800	0
499	20230609	130600	8620555	4800	4800	4800	4800	0
500	20230609	130500	8620555	4800	4800	4800	4800	0
501	20230609	130400	8620555	4800	4800	4800	4800	0
502	20230609	130300	8620555	4800	4800	4800	4800	0
503	20230609	130200	8620555	4800	4800	4800	4800	0
504	20230609	130100	8620555	4800	4800	4800	4800	0
505	20230609	130000	8620555	4800	4800	4800	4800	0
506	20230609	125900	8620555	4800	4800	4800	4800	0
507	20230609	125800	8620555	4800	4800	4800	4800	0
508	20230609	125700	8620555	4800	4800	4800	4800	0
509	20230609	125600	8620555	4800	4800	4800	4800	0
510	20230609	125500	8620555	4800	4800	4800	4800	0
511	20230609	125400	8620555	4800	4800	4800	4800	0
512	20230609	125300	8620555	4800	4800	4800	4800	0
513	20230609	125200	8620555	4800	4800	4800	4800	0
514	20230609	125100	8620555	4800	4800	4800	4800	0
515	20230609	125000	8620555	4800	4800	4800	4800	0
516	20230609	124900	8620555	4800	4800	4800	4800	0
517	20230609	124800	8620555	4800	4800	4800	4800	0
518	20230609	124700	8620555	4800	4800	4800	4800	0
519	20230609	124600	8620555	4800	4800	4800	4800	0
520	20230609	124500	8620555	4800	4800	4800	4800	0
521	20230609	124400	8620555	4800	4800	4800	4800	0
522	20230609	124300	8620555	4800	4800	4800	4800	0
523	20230609	124200	8620555	4800	4800	4800	4800	0
524	20230609	124100	8620555	4800	4800	4800	4800	0
525	20230609	124000	8620555	4800	4800	4800	4800	0
526	20230609	123900	8620555	4800	4800	4800	4800	0
527	20230609	123800	8620555	4800	4800	4800	4800	0
528	20230609	123700	8620555	4800	4800	4800	4800	0
529	20230609	123600	8620555	4800	4800	4800	4800	0
530	20230609	123500	8620555	4800	4800	4800	4800	0
531	20230609	123400	8620555	4800	4800	4800	4800	0
532	20230609	123300	8620555	4800	4800	4800	4800	0
533	20230609	123200	8620555	4800	4800	4800	4800	31
534	20230609	123100	8471755	4800	4800	4800	4800	0
535	20230609	123000	8471755	4800	4800	4800	4800	149
536	20230609	122900	7756555	4900	4900	4900	4900	0
537	20230609	122800	7756555	4900	4900	4900	4900	0
538	20230609	122700	7756555	4900	4900	4900	4900	0
539	20230609	122600	7756555	4900	4900	4900	4900	0
540	20230609	122500	7756555	4900	4900	4900	4900	0
541	20230609	122400	7756555	4900	4900	4900	4900	0
542	20230609	122300	7756555	4900	4900	4900	4900	0
543	20230609	122200	7756555	4900	4900	4900	4900	0
544	20230609	122100	7756555	4900	4900	4900	4900	0
545	20230609	122000	7756555	4900	4900	4900	4900	30
546	20230609	121900	7609555	4900	4900	4900	4900	0
547	20230609	121800	7609555	4900	4900	4900	4900	0
548	20230609	121700	7609555	4900	4900	4900	4900	0
549	20230609	121600	7609555	4900	4900	4900	4900	0
550	20230609	121500	7609555	4900	4900	4900	4900	0
551	20230609	121400	7609555	4900	4900	4900	4900	1
552	20230609	121300	7604655	4800	4800	4800	4800	0
553	20230609	121200	7604655	4800	4800	4800	4800	0
554	20230609	121100	7604655	4800	4800	4800	4800	0
555	20230609	121000	7604655	4800	4800	4800	4800	0
556	20230609	120900	7604655	4800	4800	4800	4800	0
557	20230609	120800	7604655	4800	4800	4800	4800	0
558	20230609	120700	7604655	4800	4800	4800	4800	0
559	20230609	120600	7604655	4800	4800	4800	4800	0
560	20230609	120500	7604655	4800	4800	4800	4800	173
561	20230609	120400	6774255	4900	4900	4900	4900	0
562	20230609	120300	6774255	4900	4900	4900	4900	0
563	20230609	120200	6774255	4900	4900	4900	4900	0
564	20230609	120100	6774255	4900	4900	4900	4900	0
565	20230609	120000	6774255	4900	4900	4900	4900	0
566	20230609	115900	6774255	4900	4900	4900	4900	0
567	20230609	115800	6774255	4900	4900	4900	4900	0
568	20230609	115700	6774255	4900	4900	4900	4900	0
569	20230609	115600	6774255	4900	4900	4900	4900	0
570	20230609	115500	6774255	4900	4900	4900	4900	0
571	20230609	115400	6774255	4900	4900	4900	4900	0
572	20230609	115300	6774255	4900	4900	4900	4900	0
573	20230609	115200	6774255	4900	4900	4900	4900	0
574	20230609	115100	6774255	4900	4900	4900	4900	0
575	20230609	115000	6774255	4900	4900	4900	4900	0
576	20230609	114900	6774255	4900	4900	4900	4900	0
577	20230609	114800	6774255	4900	4900	4900	4900	0
578	20230609	114700	6774255	4900	4900	4900	4900	0
579	20230609	114600	6774255	4900	4900	4900	4900	0
580	20230609	114500	6774255	4900	4900	4900	4900	0
581	20230609	114400	6774255	4900	4900	4900	4900	0
582	20230609	114300	6774255	4900	4900	4900	4900	0
583	20230609	114200	6774255	4900	4900	4900	4900	0
584	20230609	114100	6774255	4900	4900	4900	4900	0
585	20230609	114000	6774255	4900	4900	4900	4900	0
586	20230609	113900	6774255	4900	4900	4900	4900	0
587	20230609	113800	6774255	4900	4900	4900	4900	0
588	20230609	113700	6774255	4900	4900	4900	4900	0
589	20230609	113600	6774255	4900	4900	4900	4900	0
590	20230609	113500	6774255	4900	4900	4900	4900	0
591	20230609	113400	6774255	4900	4900	4900	4900	0
592	20230609	113300	6774255	4900	4900	4900	4900	0
593	20230609	113200	6774255	4900	4900	4900	4900	0
594	20230609	113100	6774255	4900	4900	4900	4900	0
595	20230609	113000	6774255	4900	4900	4900	4900	0
596	20230609	112900	6774255	4900	4900	4900	4900	0
597	20230609	112800	6774255	4900	4900	4900	4900	0
598	20230609	112700	6774255	4900	4900	4900	4900	0
599	20230609	112600	6774255	4900	4900	4900	4900	0
600	20230609	112500	6774255	4900	4900	4900	4900	0
601	20230609	112400	6774255	4900	4900	4900	4900	65
602	20230609	112300	6455755	4970	4970	4970	4970	0
603	20230609	112200	6455755	4970	4970	4970	4970	0
604	20230609	112100	6455755	4970	4970	4970	4970	0
605	20230609	112000	6455755	4970	4970	4970	4970	5
606	20230609	111900	6430905	4970	4970	4970	4970	3
607	20230609	111800	6415995	4980	4980	4980	4980	0
608	20230609	111700	6415995	4980	4980	4980	4980	0
609	20230609	111600	6415995	4980	4980	4980	4980	0
610	20230609	111500	6415995	4980	4980	4980	4980	0
611	20230609	111400	6415995	4980	4980	4980	4980	0
612	20230609	111300	6415995	4980	4980	4980	4980	0
613	20230609	111200	6415995	4980	4980	4980	4980	1
614	20230609	111100	6411015	4900	4900	4900	4900	0
615	20230609	111000	6411015	4900	4900	4900	4900	0
616	20230609	110900	6411015	4900	4900	4900	4900	0
617	20230609	110800	6411015	4900	4900	4900	4900	4
618	20230609	110700	6391415	4900	4900	4900	4900	0
619	20230609	110600	6391415	4900	4910	4910	4900	120
620	20230609	110500	5803265	4900	4900	4900	4900	0
621	20230609	110400	5803265	4900	4900	4900	4900	0
622	20230609	110300	5803265	4900	4900	4900	4900	0
623	20230609	110200	5803265	4900	4900	4900	4900	0
624	20230609	110100	5803265	4900	4900	4900	4900	0
625	20230609	110000	5803265	4900	4900	4900	4900	91
626	20230609	105900	5357365	4900	4900	4900	4900	0
627	20230609	105800	5357365	4900	4900	4900	4900	0
628	20230609	105700	5357365	4900	4900	4900	4900	0
629	20230609	105600	5357365	4900	4900	4900	4900	0
630	20230609	105500	5357365	4900	4900	4900	4900	0
631	20230609	105400	5357365	4900	4900	4900	4900	0
632	20230609	105300	5357365	4900	4900	4900	4900	0
633	20230609	105200	5357365	4900	4900	4900	4900	1
634	20230609	105100	5352465	4880	4880	4880	4880	0
635	20230609	105000	5352465	4880	4880	4880	4880	227
636	20230609	104900	4244705	4875	4875	4875	4875	148
637	20230609	104800	3523205	4875	4875	4875	4875	0
638	20230609	104700	3523205	4875	4875	4875	4875	0
639	20230609	104600	3523205	4875	4875	4875	4875	0
640	20230609	104500	3523205	4875	4875	4875	4875	0
641	20230609	104400	3523205	4875	4875	4875	4875	0
642	20230609	104300	3523205	4875	4875	4875	4875	0
643	20230609	104200	3523205	4875	4875	4875	4875	0
644	20230609	104100	3523205	4875	4875	4875	4875	0
645	20230609	104000	3523205	4875	4875	4875	4875	0
646	20230609	103900	3523205	4875	4875	4875	4875	0
647	20230609	103800	3523205	4875	4875	4875	4875	0
648	20230609	103700	3523205	4875	4875	4875	4875	0
649	20230609	103600	3523205	4875	4875	4875	4875	0
650	20230609	103500	3523205	4875	4875	4875	4875	0
651	20230609	103400	3523205	4875	4875	4875	4875	0
652	20230609	103300	3523205	4875	4875	4875	4875	0
653	20230609	103200	3523205	4875	4875	4875	4875	0
654	20230609	103100	3523205	4875	4875	4875	4875	0
655	20230609	103000	3523205	4875	4875	4875	4875	0
656	20230609	102900	3523205	4875	4875	4875	4875	0
657	20230609	102800	3523205	4875	4875	4875	4875	0
658	20230609	102700	3523205	4875	4875	4875	4875	0
659	20230609	102600	3523205	4875	4875	4875	4875	0
660	20230609	102500	3523205	4875	4875	4875	4875	0
661	20230609	102400	3523205	4875	4875	4875	4875	0
662	20230609	102300	3523205	4875	4875	4875	4875	0
663	20230609	102200	3523205	4875	4875	4875	4875	0
664	20230609	102100	3523205	4875	4875	4875	4875	0
665	20230609	102000	3523205	4875	4875	4875	4875	0
666	20230609	101900	3523205	4875	4875	4875	4875	0
667	20230609	101800	3523205	4875	4875	4875	4875	1
668	20230609	101700	3518330	4875	4875	4875	4875	0
669	20230609	101600	3518330	4875	4875	4875	4875	0
670	20230609	101500	3518330	4875	4875	4875	4875	0
671	20230609	101400	3518330	4875	4875	4875	4875	0
672	20230609	101300	3518330	4875	4875	4875	4875	0
673	20230609	101200	3518330	4875	4875	4875	4875	0
674	20230609	101100	3518330	4875	4875	4875	4875	0
675	20230609	101000	3518330	4875	4875	4875	4875	10
676	20230609	100900	3469580	4870	4870	4870	4870	2
677	20230609	100800	3459840	4870	4875	4875	4870	103
678	20230609	100700	2958205	4875	4875	4875	4875	0
679	20230609	100600	2958205	4875	4875	4875	4875	0
680	20230609	100500	2958205	4875	4875	4875	4875	0
681	20230609	100400	2958205	4875	4875	4875	4875	0
682	20230609	100300	2958205	4875	4875	4875	4875	0
683	20230609	100200	2958205	4875	4875	4875	4875	0
684	20230609	100100	2958205	4875	4875	4875	4875	0
685	20230609	100000	2958205	4875	4875	4875	4875	0
686	20230609	095900	2958205	4875	4875	4875	4875	0
687	20230609	095800	2958205	4875	4875	4875	4875	0
688	20230609	095700	2958205	4875	4875	4875	4875	0
689	20230609	095600	2958205	4875	4875	4875	4875	1
690	20230609	095500	2953330	4875	4875	4875	4875	0
691	20230609	095400	2953330	4875	4875	4875	4875	0
692	20230609	095300	2953330	4875	4875	4875	4875	0
693	20230609	095200	2953330	4875	4875	4875	4875	0
694	20230609	095100	2953330	4875	4875	4875	4875	0
695	20230609	095000	2953330	4875	4690	4875	4690	31
696	20230609	094900	2807655	4700	4700	4700	4700	290
697	20230609	094800	1444655	4875	4875	4875	4875	0
698	20230609	094700	1444655	4875	4875	4875	4875	0
699	20230609	094600	1444655	4875	4875	4875	4875	0
700	20230609	094500	1444655	4875	4875	4875	4875	1
701	20230609	094400	1439780	4875	4875	4875	4875	0
702	20230609	094300	1439780	4875	4875	4875	4875	1
703	20230609	094200	1434905	4875	4875	4875	4875	0
704	20230609	094100	1434905	4875	4875	4875	4875	0
705	20230609	094000	1434905	4875	4875	4875	4875	0
706	20230609	093900	1434905	4875	4875	4875	4875	0
707	20230609	093800	1434905	4875	4875	4875	4875	0
708	20230609	093700	1434905	4875	4875	4875	4875	0
709	20230609	093600	1434905	4875	4875	4875	4875	0
710	20230609	093500	1434905	4875	4875	4875	4875	0
711	20230609	093400	1434905	4875	4875	4875	4875	18
712	20230609	093300	1347155	4875	4875	4875	4875	0
713	20230609	093200	1347155	4875	4875	4875	4875	1
714	20230609	093100	1342280	4690	4690	4690	4690	0
715	20230609	093000	1342280	4690	4690	4690	4690	0
716	20230609	092900	1342280	4690	4800	4800	4690	269
717	20230609	092800	78080	4880	4880	4880	4880	1
718	20230609	092700	73200	4880	4880	4880	4880	0
719	20230609	092600	73200	4880	4880	4880	4880	0
720	20230609	092500	73200	4880	4880	4880	4880	0
721	20230609	092400	73200	4880	4880	4880	4880	0
722	20230609	092300	73200	4880	4880	4880	4880	0
723	20230609	092200	73200	4880	4880	4880	4880	0
724	20230609	092100	73200	4880	4880	4880	4880	0
725	20230609	092000	73200	4880	4880	4880	4880	0
726	20230609	091900	73200	4880	4880	4880	4880	0
727	20230609	091800	73200	4880	4880	4880	4880	0
728	20230609	091700	73200	4880	4880	4880	4880	0
729	20230609	091600	73200	4880	4880	4880	4880	4
730	20230609	091500	53680	4880	4880	4880	4880	0
731	20230609	091400	53680	4880	4880	4880	4880	0
732	20230609	091300	53680	4880	4880	4880	4880	0
733	20230609	091200	53680	4880	4880	4880	4880	0
734	20230609	091100	53680	4880	4880	4880	4880	0
735	20230609	091000	53680	4880	4880	4880	4880	0
736	20230609	090900	53680	4880	4880	4880	4880	0
737	20230609	090800	53680	4880	4880	4880	4880	6
738	20230609	090700	24400	4880	4880	4880	4880	4
739	20230609	090600	4880	4880	4880	4880	4880	0
740	20230609	090500	4880	4880	4880	4880	4880	1
741	20230609	090400	0	4880	4880	4880	4880	0
742	20230609	090300	0	4880	4880	4880	4880	0
743	20230609	090200	0	4880	4880	4880	4880	0
744	20230609	090100	0	4880	4880	4880	4880	0
745	20230609	090000	0	4880	4880	4880	4880	0