KissMeData/162120/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194500	33002505	4475	4475	4475	4475	10
3	20230615	194400	33002505	4475	4475	4475	4475	0
4	20230615	194300	33002505	4475	4475	4475	4475	0
5	20230615	194200	33002505	4475	4475	4475	4475	0
6	20230615	194100	33002505	4475	4475	4475	4475	0
7	20230615	194000	33002505	4475	4475	4475	4475	0
8	20230615	193900	33002505	4475	4475	4475	4475	0
9	20230615	193800	33002505	4475	4475	4475	4475	0
10	20230615	193700	33002505	4475	4475	4475	4475	0
11	20230615	193600	33002505	4475	4475	4475	4475	0
12	20230615	193500	33002505	4475	4475	4475	4475	0
13	20230615	193400	33002505	4475	4475	4475	4475	0
14	20230615	193300	33002505	4475	4475	4475	4475	0
15	20230615	193200	33002505	4475	4475	4475	4475	0
16	20230615	193100	33002505	4475	4475	4475	4475	0
17	20230615	193000	33002505	4475	4475	4475	4475	0
18	20230615	192900	33002505	4475	4475	4475	4475	0
19	20230615	192800	33002505	4475	4475	4475	4475	0
20	20230615	192700	33002505	4475	4475	4475	4475	0
21	20230615	192600	33002505	4475	4475	4475	4475	0
22	20230615	192500	33002505	4475	4475	4475	4475	0
23	20230615	192400	33002505	4475	4475	4475	4475	0
24	20230615	192300	33002505	4475	4475	4475	4475	0
25	20230615	192200	33002505	4475	4475	4475	4475	0
26	20230615	192100	33002505	4475	4475	4475	4475	0
27	20230615	192000	33002505	4475	4475	4475	4475	0
28	20230615	191900	33002505	4475	4475	4475	4475	0
29	20230615	191800	33002505	4475	4475	4475	4475	0
30	20230615	191700	33002505	4475	4475	4475	4475	0
31	20230615	191600	33002505	4475	4475	4475	4475	0
32	20230615	191500	33002505	4475	4475	4475	4475	10
33	20230615	191400	33002505	4475	4475	4475	4475	0
34	20230615	191300	33002505	4475	4475	4475	4475	0
35	20230615	191200	33002505	4475	4475	4475	4475	0
36	20230615	191100	33002505	4475	4475	4475	4475	0
37	20230615	191000	33002505	4475	4475	4475	4475	0
38	20230615	190900	33002505	4475	4475	4475	4475	0
39	20230615	190800	33002505	4475	4475	4475	4475	0
40	20230615	190700	33002505	4475	4475	4475	4475	0
41	20230615	190600	33002505	4475	4475	4475	4475	0
42	20230615	190500	33002505	4475	4475	4475	4475	0
43	20230615	190400	33002505	4475	4475	4475	4475	0
44	20230615	190300	33002505	4475	4475	4475	4475	0
45	20230615	190200	33002505	4475	4475	4475	4475	0
46	20230615	190100	33002505	4475	4475	4475	4475	0
47	20230615	190000	33002505	4475	4475	4475	4475	0
48	20230615	185900	33002505	4475	4475	4475	4475	0
49	20230615	185800	33002505	4475	4475	4475	4475	0
50	20230615	185700	33002505	4475	4475	4475	4475	0
51	20230615	185600	33002505	4475	4475	4475	4475	0
52	20230615	185500	33002505	4475	4475	4475	4475	0
53	20230615	185400	33002505	4475	4475	4475	4475	0
54	20230615	185300	33002505	4475	4475	4475	4475	0
55	20230615	185200	33002505	4475	4475	4475	4475	0
56	20230615	185100	33002505	4475	4475	4475	4475	0
57	20230615	185000	33002505	4475	4475	4475	4475	0
58	20230615	184900	33002505	4475	4475	4475	4475	0
59	20230615	184800	33002505	4475	4475	4475	4475	0
60	20230615	184700	33002505	4475	4475	4475	4475	0
61	20230615	184600	33002505	4475	4475	4475	4475	0
62	20230615	184500	33002505	4475	4475	4475	4475	10
63	20230615	184400	33002505	4475	4475	4475	4475	0
64	20230615	184300	33002505	4475	4475	4475	4475	0
65	20230615	184200	33002505	4475	4475	4475	4475	0
66	20230615	184100	33002505	4475	4475	4475	4475	0
67	20230615	184000	33002505	4475	4475	4475	4475	0
68	20230615	183900	33002505	4475	4475	4475	4475	0
69	20230615	183800	33002505	4475	4475	4475	4475	0
70	20230615	183700	33002505	4475	4475	4475	4475	0
71	20230615	183600	33002505	4475	4475	4475	4475	0
72	20230615	183500	33002505	4475	4475	4475	4475	0
73	20230615	183400	33002505	4475	4475	4475	4475	0
74	20230615	183300	33002505	4475	4475	4475	4475	0
75	20230615	183200	33002505	4475	4475	4475	4475	0
76	20230615	183100	33002505	4475	4475	4475	4475	0
77	20230615	183000	33002505	4475	4475	4475	4475	0
78	20230615	182900	33002505	4475	4475	4475	4475	0
79	20230615	182800	33002505	4475	4475	4475	4475	0
80	20230615	182700	33002505	4475	4475	4475	4475	0
81	20230615	182600	33002505	4475	4475	4475	4475	0
82	20230615	182500	33002505	4475	4475	4475	4475	0
83	20230615	182400	33002505	4475	4475	4475	4475	0
84	20230615	182300	33002505	4475	4475	4475	4475	0
85	20230615	182200	33002505	4475	4475	4475	4475	0
86	20230615	182100	33002505	4475	4475	4475	4475	0
87	20230615	182000	33002505	4475	4475	4475	4475	0
88	20230615	181900	33002505	4475	4475	4475	4475	0
89	20230615	181800	33002505	4475	4475	4475	4475	0
90	20230615	181700	33002505	4475	4475	4475	4475	0
91	20230615	181600	33002505	4475	4475	4475	4475	0
92	20230615	181500	33002505	4475	4475	4475	4475	10
93	20230615	181400	33002505	4475	4475	4475	4475	0
94	20230615	181300	33002505	4475	4475	4475	4475	0
95	20230615	181200	33002505	4475	4475	4475	4475	0
96	20230615	181100	33002505	4475	4475	4475	4475	0
97	20230615	181000	33002505	4475	4475	4475	4475	0
98	20230615	180900	33002505	4475	4475	4475	4475	0
99	20230615	180800	33002505	4475	4475	4475	4475	0
100	20230615	180700	33002505	4475	4475	4475	4475	0
101	20230615	180600	33002505	4475	4475	4475	4475	0
102	20230615	180500	33002505	4475	4475	4475	4475	0
103	20230615	180400	33002505	4475	4475	4475	4475	0
104	20230615	180300	33002505	4475	4475	4475	4475	0
105	20230615	180200	33002505	4475	4475	4475	4475	0
106	20230615	180100	33002505	4475	4475	4475	4475	0
107	20230615	180000	33002505	4475	4475	4475	4475	0
108	20230615	175900	33002505	4475	4475	4475	4475	0
109	20230615	175800	33002505	4475	4475	4475	4475	0
110	20230615	175700	33002505	4475	4475	4475	4475	0
111	20230615	175600	33002505	4475	4475	4475	4475	0
112	20230615	175500	33002505	4475	4475	4475	4475	0
113	20230615	175400	33002505	4475	4475	4475	4475	0
114	20230615	175300	33002505	4475	4475	4475	4475	0
115	20230615	175200	33002505	4475	4475	4475	4475	0
116	20230615	175100	33002505	4475	4475	4475	4475	0
117	20230615	175000	33002505	4475	4475	4475	4475	0
118	20230615	174900	33002505	4475	4475	4475	4475	0
119	20230615	174800	33002505	4475	4475	4475	4475	0
120	20230615	174700	33002505	4475	4475	4475	4475	0
121	20230615	174600	33002505	4475	4475	4475	4475	0
122	20230615	174500	33002505	4475	4475	4475	4475	10
123	20230615	174400	33002505	4475	4475	4475	4475	0
124	20230615	174300	33002505	4475	4475	4475	4475	0
125	20230615	174200	33002505	4475	4475	4475	4475	0
126	20230615	174100	33002505	4475	4475	4475	4475	0
127	20230615	174000	33002505	4475	4475	4475	4475	0
128	20230615	173900	33002505	4475	4475	4475	4475	0
129	20230615	173800	33002505	4475	4475	4475	4475	0
130	20230615	173700	33002505	4475	4475	4475	4475	0
131	20230615	173600	33002505	4475	4475	4475	4475	0
132	20230615	173500	33002505	4475	4475	4475	4475	0
133	20230615	173400	33002505	4475	4475	4475	4475	0
134	20230615	173300	33002505	4475	4475	4475	4475	0
135	20230615	173200	33002505	4475	4475	4475	4475	0
136	20230615	173100	33002505	4475	4475	4475	4475	0
137	20230615	173000	33002505	4475	4475	4475	4475	0
138	20230615	172900	33002505	4475	4475	4475	4475	0
139	20230615	172800	33002505	4475	4475	4475	4475	0
140	20230615	172700	33002505	4475	4475	4475	4475	0
141	20230615	172600	33002505	4475	4475	4475	4475	0
142	20230615	172500	33002505	4475	4475	4475	4475	0
143	20230615	172400	33002505	4475	4475	4475	4475	0
144	20230615	172300	33002505	4475	4475	4475	4475	0
145	20230615	172200	33002505	4475	4475	4475	4475	0
146	20230615	172100	33002505	4475	4475	4475	4475	0
147	20230615	172000	33002505	4475	4475	4475	4475	0
148	20230615	171900	33002505	4475	4475	4475	4475	0
149	20230615	171800	33002505	4475	4475	4475	4475	0
150	20230615	171700	33002505	4475	4475	4475	4475	0
151	20230615	171600	33002505	4475	4475	4475	4475	0
152	20230615	171500	33002505	4475	4475	4475	4475	10
153	20230615	171400	33002505	4475	4475	4475	4475	0
154	20230615	171300	33002505	4475	4475	4475	4475	0
155	20230615	171200	33002505	4475	4475	4475	4475	0
156	20230615	171100	33002505	4475	4475	4475	4475	0
157	20230615	171000	33002505	4475	4475	4475	4475	0
158	20230615	170900	33002505	4475	4475	4475	4475	0
159	20230615	170800	33002505	4475	4475	4475	4475	0
160	20230615	170700	33002505	4475	4475	4475	4475	0
161	20230615	170600	33002505	4475	4475	4475	4475	0
162	20230615	170500	33002505	4475	4475	4475	4475	0
163	20230615	170400	33002505	4475	4475	4475	4475	0
164	20230615	170300	33002505	4475	4475	4475	4475	0
165	20230615	170200	33002505	4475	4475	4475	4475	0
166	20230615	170100	33002505	4475	4475	4475	4475	0
167	20230615	170000	33002505	4475	4475	4475	4475	0
168	20230615	165900	33002505	4475	4475	4475	4475	0
169	20230615	165800	33002505	4475	4475	4475	4475	0
170	20230615	165700	33002505	4475	4475	4475	4475	0
171	20230615	165600	33002505	4475	4475	4475	4475	0
172	20230615	165500	33002505	4475	4475	4475	4475	0
173	20230615	165400	33002505	4475	4475	4475	4475	0
174	20230615	165300	33002505	4475	4475	4475	4475	0
175	20230615	165200	33002505	4475	4475	4475	4475	0
176	20230615	165100	33002505	4475	4475	4475	4475	0
177	20230615	165000	33002505	4475	4475	4475	4475	0
178	20230615	164900	33002505	4475	4475	4475	4475	0
179	20230615	164800	33002505	4475	4475	4475	4475	0
180	20230615	164700	33002505	4475	4475	4475	4475	0
181	20230615	164600	33002505	4475	4475	4475	4475	0
182	20230615	164500	33002505	4475	4475	4475	4475	10
183	20230615	164400	33002505	4475	4475	4475	4475	0
184	20230615	164300	33002505	4475	4475	4475	4475	0
185	20230615	164200	33002505	4475	4475	4475	4475	0
186	20230615	164100	33002505	4475	4475	4475	4475	0
187	20230615	164000	33002505	4475	4475	4475	4475	0
188	20230615	163900	33002505	4475	4475	4475	4475	0
189	20230615	163800	33002505	4475	4475	4475	4475	0
190	20230615	163700	33002505	4475	4475	4475	4475	0
191	20230615	163600	33002505	4475	4475	4475	4475	0
192	20230615	163500	33002505	4475	4475	4475	4475	0
193	20230615	163400	33002505	4475	4475	4475	4475	0
194	20230615	163300	33002505	4475	4475	4475	4475	0
195	20230615	163200	33002505	4475	4475	4475	4475	0
196	20230615	163100	33002505	4475	4475	4475	4475	0
197	20230615	163000	33002505	4475	4475	4475	4475	0
198	20230615	162900	33002505	4475	4475	4475	4475	0
199	20230615	162800	33002505	4475	4475	4475	4475	0
200	20230615	162700	33002505	4475	4475	4475	4475	0
201	20230615	162600	33002505	4475	4475	4475	4475	0
202	20230615	162500	33002505	4475	4475	4475	4475	0
203	20230615	162400	33002505	4475	4475	4475	4475	0
204	20230615	162300	33002505	4475	4475	4475	4475	0
205	20230615	162200	33002505	4475	4475	4475	4475	0
206	20230615	162100	33002505	4475	4475	4475	4475	0
207	20230615	162000	33002505	4475	4475	4475	4475	0
208	20230615	161900	33002505	4475	4475	4475	4475	0
209	20230615	161800	33002505	4475	4475	4475	4475	0
210	20230615	161700	33002505	4475	4475	4475	4475	0
211	20230615	161600	33002505	4475	4475	4475	4475	0
212	20230615	161500	33002505	4475	4475	4475	4475	10
213	20230615	161400	33002505	4475	4475	4475	4475	0
214	20230615	161300	33002505	4475	4475	4475	4475	0
215	20230615	161200	33002505	4475	4475	4475	4475	0
216	20230615	161100	33002505	4475	4475	4475	4475	0
217	20230615	161000	33002505	4475	4475	4475	4475	0
218	20230615	160900	33002505	4475	4475	4475	4475	0
219	20230615	160800	33002505	4475	4475	4475	4475	0
220	20230615	160700	33002505	4475	4475	4475	4475	0
221	20230615	160600	33002505	4475	4475	4475	4475	0
222	20230615	160500	33002505	4475	4475	4475	4475	0
223	20230615	160400	33002505	4475	4475	4475	4475	0
224	20230615	160300	33002505	4475	4475	4475	4475	0
225	20230615	160200	33002505	4475	4475	4475	4475	0
226	20230615	160100	33002505	4475	4475	4475	4475	0
227	20230615	160000	33002505	4475	4475	4475	4475	0
228	20230615	155900	33002505	4475	4475	4475	4475	0
229	20230615	155800	33002505	4475	4475	4475	4475	0
230	20230615	155700	33002505	4475	4475	4475	4475	0
231	20230615	155600	33002505	4475	4475	4475	4475	0
232	20230615	155500	33002505	4475	4475	4475	4475	0
233	20230615	155400	33002505	4475	4475	4475	4475	0
234	20230615	155300	33002505	4475	4475	4475	4475	0
235	20230615	155200	33002505	4475	4475	4475	4475	0
236	20230615	155100	33002505	4475	4475	4475	4475	0
237	20230615	155000	33002505	4475	4475	4475	4475	0
238	20230615	154900	33002505	4475	4475	4475	4475	0
239	20230615	154800	33002505	4475	4475	4475	4475	0
240	20230615	154700	33002505	4475	4475	4475	4475	0
241	20230615	154600	33002505	4475	4475	4475	4475	0
242	20230615	154500	33002505	4475	4475	4475	4475	10
243	20230615	154400	33002505	4475	4475	4475	4475	0
244	20230615	154300	33002505	4475	4475	4475	4475	0
245	20230615	154200	33002505	4475	4475	4475	4475	0
246	20230615	154100	33002505	4475	4475	4475	4475	0
247	20230615	154000	33002505	4475	4475	4475	4475	0
248	20230615	153900	33002505	4475	4475	4475	4475	0
249	20230615	153800	33002505	4475	4475	4475	4475	0
250	20230615	153700	33002505	4475	4475	4475	4475	0
251	20230615	153600	33002505	4475	4475	4475	4475	0
252	20230615	153500	33002505	4475	4475	4475	4475	0
253	20230615	153400	33002505	4475	4475	4475	4475	0
254	20230615	153300	33002505	4475	4475	4475	4475	0
255	20230615	153200	33002505	4475	4475	4475	4475	0
256	20230615	153100	33002505	4475	4475	4475	4475	0
257	20230615	153000	33002505	4475	4475	4475	4475	10
258	20230615	152900	32957755	4475	4475	4475	4475	0
259	20230615	152800	32957755	4475	4475	4475	4475	0
260	20230615	152700	32957755	4475	4475	4475	4475	0
261	20230615	152600	32957755	4475	4475	4475	4475	0
262	20230615	152500	32957755	4475	4475	4475	4475	0
263	20230615	152400	32957755	4475	4475	4475	4475	0
264	20230615	152300	32957755	4475	4475	4475	4475	0
265	20230615	152200	32957755	4475	4475	4475	4475	0
266	20230615	152100	32957755	4475	4475	4475	4475	0
267	20230615	152000	32957755	4475	4475	4475	4475	0
268	20230615	151900	32957755	4475	4475	4475	4475	0
269	20230615	151800	32957755	4475	4475	4475	4475	0
270	20230615	151700	32957755	4475	4475	4475	4475	0
271	20230615	151600	32957755	4475	4475	4475	4475	0
272	20230615	151500	32957755	4475	4475	4475	4475	0
273	20230615	151400	32957755	4475	4475	4475	4475	0
274	20230615	151300	32957755	4475	4475	4475	4475	0
275	20230615	151200	32957755	4475	4475	4475	4475	0
276	20230615	151100	32957755	4475	4475	4475	4475	0
277	20230615	151000	32957755	4475	4475	4475	4475	20
278	20230615	150900	32868255	4475	4475	4475	4475	0
279	20230615	150800	32868255	4475	4475	4475	4475	0
280	20230615	150700	32868255	4475	4475	4475	4475	0
281	20230615	150600	32868255	4475	4475	4475	4475	0
282	20230615	150500	32868255	4475	4475	4475	4475	0
283	20230615	150400	32868255	4475	4475	4475	4475	0
284	20230615	150300	32868255	4475	4475	4475	4475	0
285	20230615	150200	32868255	4475	4475	4475	4475	0
286	20230615	150100	32868255	4475	4475	4475	4475	0
287	20230615	150000	32868255	4475	4475	4475	4475	0
288	20230615	145900	32868255	4475	4475	4475	4475	0
289	20230615	145800	32868255	4475	4475	4475	4475	1
290	20230615	145700	32863780	4470	4470	4470	4470	0
291	20230615	145600	32863780	4470	4470	4470	4470	0
292	20230615	145500	32863780	4470	4470	4470	4470	0
293	20230615	145400	32863780	4470	4470	4470	4470	0
294	20230615	145300	32863780	4470	4470	4470	4470	0
295	20230615	145200	32863780	4470	4470	4470	4470	0
296	20230615	145100	32863780	4470	4470	4470	4470	0
297	20230615	145000	32863780	4470	4470	4470	4470	0
298	20230615	144900	32863780	4470	4470	4470	4470	0
299	20230615	144800	32863780	4470	4470	4470	4470	0
300	20230615	144700	32863780	4470	4470	4470	4470	0
301	20230615	144600	32863780	4470	4470	4470	4470	0
302	20230615	144500	32863780	4470	4470	4470	4470	0
303	20230615	144400	32863780	4470	4470	4470	4470	0
304	20230615	144300	32863780	4470	4470	4470	4470	0
305	20230615	144200	32863780	4470	4470	4470	4470	0
306	20230615	144100	32863780	4470	4470	4470	4470	0
307	20230615	144000	32863780	4470	4470	4470	4470	0
308	20230615	143900	32863780	4470	4470	4470	4470	0
309	20230615	143800	32863780	4470	4470	4470	4470	0
310	20230615	143700	32863780	4470	4470	4470	4470	0
311	20230615	143600	32863780	4470	4470	4470	4470	0
312	20230615	143500	32863780	4470	4470	4470	4470	0
313	20230615	143400	32863780	4470	4470	4470	4470	0
314	20230615	143300	32863780	4470	4470	4470	4470	0
315	20230615	143200	32863780	4470	4470	4470	4470	0
316	20230615	143100	32863780	4470	4470	4470	4470	0
317	20230615	143000	32863780	4470	4470	4470	4470	0
318	20230615	142900	32863780	4470	4470	4470	4470	0
319	20230615	142800	32863780	4470	4470	4470	4470	0
320	20230615	142700	32863780	4470	4470	4470	4470	0
321	20230615	142600	32863780	4470	4470	4470	4470	0
322	20230615	142500	32863780	4470	4470	4470	4470	0
323	20230615	142400	32863780	4470	4470	4470	4470	0
324	20230615	142300	32863780	4470	4470	4470	4470	0
325	20230615	142200	32863780	4470	4470	4470	4470	0
326	20230615	142100	32863780	4470	4470	4470	4470	0
327	20230615	142000	32863780	4470	4470	4470	4470	0
328	20230615	141900	32863780	4470	4470	4470	4470	0
329	20230615	141800	32863780	4470	4470	4470	4470	0
330	20230615	141700	32863780	4470	4470	4470	4470	0
331	20230615	141600	32863780	4470	4470	4470	4470	0
332	20230615	141500	32863780	4470	4470	4470	4470	0
333	20230615	141400	32863780	4470	4470	4470	4470	0
334	20230615	141300	32863780	4470	4470	4470	4470	0
335	20230615	141200	32863780	4470	4470	4470	4470	0
336	20230615	141100	32863780	4470	4470	4470	4470	0
337	20230615	141000	32863780	4470	4470	4470	4470	0
338	20230615	140900	32863780	4470	4470	4470	4470	0
339	20230615	140800	32863780	4470	4470	4470	4470	0
340	20230615	140700	32863780	4470	4470	4470	4470	0
341	20230615	140600	32863780	4470	4470	4470	4470	0
342	20230615	140500	32863780	4470	4470	4470	4470	0
343	20230615	140400	32863780	4470	4470	4470	4470	0
344	20230615	140300	32863780	4470	4470	4470	4470	0
345	20230615	140200	32863780	4470	4470	4470	4470	0
346	20230615	140100	32863780	4470	4470	4470	4470	0
347	20230615	140000	32863780	4470	4470	4470	4470	0
348	20230615	135900	32863780	4470	4470	4470	4470	0
349	20230615	135800	32863780	4470	4470	4470	4470	0
350	20230615	135700	32863780	4470	4470	4470	4470	0
351	20230615	135600	32863780	4470	4470	4470	4470	0
352	20230615	135500	32863780	4470	4470	4470	4470	0
353	20230615	135400	32863780	4470	4470	4470	4470	0
354	20230615	135300	32863780	4470	4470	4470	4470	0
355	20230615	135200	32863780	4470	4470	4470	4470	0
356	20230615	135100	32863780	4470	4470	4470	4470	0
357	20230615	135000	32863780	4470	4470	4470	4470	0
358	20230615	134900	32863780	4470	4470	4470	4470	0
359	20230615	134800	32863780	4470	4470	4470	4470	0
360	20230615	134700	32863780	4470	4470	4470	4470	0
361	20230615	134600	32863780	4470	4470	4470	4470	0
362	20230615	134500	32863780	4470	4470	4470	4470	0
363	20230615	134400	32863780	4470	4470	4470	4470	0
364	20230615	134300	32863780	4470	4470	4470	4470	0
365	20230615	134200	32863780	4470	4470	4470	4470	0
366	20230615	134100	32863780	4470	4470	4470	4470	0
367	20230615	134000	32863780	4470	4470	4470	4470	0
368	20230615	133900	32863780	4470	4470	4470	4470	0
369	20230615	133800	32863780	4470	4470	4470	4470	0
370	20230615	133700	32863780	4470	4470	4470	4470	0
371	20230615	133600	32863780	4470	4470	4470	4470	0
372	20230615	133500	32863780	4470	4470	4470	4470	0
373	20230615	133400	32863780	4470	4470	4470	4470	0
374	20230615	133300	32863780	4470	4470	4470	4470	0
375	20230615	133200	32863780	4470	4470	4470	4470	0
376	20230615	133100	32863780	4470	4470	4470	4470	0
377	20230615	133000	32863780	4470	4470	4470	4470	0
378	20230615	132900	32863780	4470	4470	4470	4470	0
379	20230615	132800	32863780	4470	4470	4470	4470	0
380	20230615	132700	32863780	4470	4470	4470	4470	0
381	20230615	132600	32863780	4470	4470	4470	4470	0
382	20230615	132500	32863780	4470	4470	4470	4470	0
383	20230615	132400	32863780	4470	4470	4470	4470	0
384	20230615	132300	32863780	4470	4470	4470	4470	0
385	20230615	132200	32863780	4470	4470	4470	4470	0
386	20230615	132100	32863780	4470	4470	4470	4470	0
387	20230615	132000	32863780	4470	4470	4470	4470	0
388	20230615	131900	32863780	4470	4470	4470	4470	0
389	20230615	131800	32863780	4470	4470	4470	4470	0
390	20230615	131700	32863780	4470	4470	4470	4470	0
391	20230615	131600	32863780	4470	4470	4470	4470	0
392	20230615	131500	32863780	4470	4470	4470	4470	60
393	20230615	131400	32595580	4475	4475	4475	4475	0
394	20230615	131300	32595580	4475	4475	4475	4475	0
395	20230615	131200	32595580	4475	4475	4475	4475	0
396	20230615	131100	32595580	4475	4475	4475	4475	0
397	20230615	131000	32595580	4475	4475	4475	4475	0
398	20230615	130900	32595580	4475	4475	4475	4475	0
399	20230615	130800	32595580	4475	4475	4475	4475	0
400	20230615	130700	32595580	4475	4475	4475	4475	0
401	20230615	130600	32595580	4475	4475	4475	4475	0
402	20230615	130500	32595580	4475	4475	4475	4475	0
403	20230615	130400	32595580	4475	4475	4475	4475	0
404	20230615	130300	32595580	4475	4475	4475	4475	0
405	20230615	130200	32595580	4475	4475	4475	4475	0
406	20230615	130100	32595580	4475	4475	4475	4475	0
407	20230615	130000	32595580	4475	4475	4475	4475	0
408	20230615	125900	32595580	4475	4475	4475	4475	0
409	20230615	125800	32595580	4475	4475	4475	4475	0
410	20230615	125700	32595580	4475	4475	4475	4475	0
411	20230615	125600	32595580	4475	4475	4475	4475	0
412	20230615	125500	32595580	4475	4475	4475	4475	0
413	20230615	125400	32595580	4475	4475	4475	4475	0
414	20230615	125300	32595580	4475	4475	4475	4475	0
415	20230615	125200	32595580	4475	4475	4475	4475	0
416	20230615	125100	32595580	4475	4475	4475	4475	0
417	20230615	125000	32595580	4475	4475	4475	4475	0
418	20230615	124900	32595580	4475	4475	4475	4475	0
419	20230615	124800	32595580	4475	4475	4475	4475	0
420	20230615	124700	32595580	4475	4475	4475	4475	0
421	20230615	124600	32595580	4475	4475	4475	4475	0
422	20230615	124500	32595580	4475	4475	4475	4475	0
423	20230615	124400	32595580	4475	4475	4475	4475	0
424	20230615	124300	32595580	4475	4475	4475	4475	0
425	20230615	124200	32595580	4475	4475	4475	4475	0
426	20230615	124100	32595580	4475	4475	4475	4475	0
427	20230615	124000	32595580	4475	4475	4475	4475	0
428	20230615	123900	32595580	4475	4475	4475	4475	0
429	20230615	123800	32595580	4475	4475	4475	4475	0
430	20230615	123700	32595580	4475	4475	4475	4475	0
431	20230615	123600	32595580	4475	4475	4475	4475	0
432	20230615	123500	32595580	4475	4475	4475	4475	0
433	20230615	123400	32595580	4475	4475	4475	4475	0
434	20230615	123300	32595580	4475	4475	4475	4475	0
435	20230615	123200	32595580	4475	4475	4475	4475	0
436	20230615	123100	32595580	4475	4475	4475	4475	0
437	20230615	123000	32595580	4475	4475	4475	4475	0
438	20230615	122900	32595580	4475	4475	4475	4475	0
439	20230615	122800	32595580	4475	4475	4475	4475	1
440	20230615	122700	32591105	4395	4395	4395	4395	51
441	20230615	122600	32366960	4395	4395	4395	4395	50
442	20230615	122500	32147210	4395	4395	4395	4395	10
443	20230615	122400	32103260	4395	4395	4395	4395	50
444	20230615	122300	31883510	4395	4395	4395	4395	0
445	20230615	122200	31883510	4395	4395	4395	4395	1
446	20230615	122100	31879115	4395	4395	4395	4395	2
447	20230615	122000	31870325	4395	4395	4395	4395	10
448	20230615	121900	31826375	4395	4395	4395	4395	11
449	20230615	121800	31778030	4395	4395	4395	4395	50
450	20230615	121700	31558280	4395	4390	4395	4390	14
451	20230615	121600	31496810	4390	4390	4390	4390	100
452	20230615	121500	31057810	4390	4390	4390	4390	0
453	20230615	121400	31057810	4390	4390	4390	4390	0
454	20230615	121300	31057810	4390	4390	4390	4390	0
455	20230615	121200	31057810	4390	4390	4390	4390	0
456	20230615	121100	31057810	4390	4390	4390	4390	1
457	20230615	121000	31053420	4390	4390	4390	4390	0
458	20230615	120900	31053420	4390	4390	4390	4390	0
459	20230615	120800	31053420	4390	4390	4390	4390	0
460	20230615	120700	31053420	4390	4390	4390	4390	0
461	20230615	120600	31053420	4390	4390	4390	4390	0
462	20230615	120500	31053420	4390	4390	4390	4390	0
463	20230615	120400	31053420	4390	4390	4390	4390	0
464	20230615	120300	31053420	4390	4390	4390	4390	0
465	20230615	120200	31053420	4390	4390	4390	4390	0
466	20230615	120100	31053420	4390	4390	4390	4390	0
467	20230615	120000	31053420	4390	4390	4390	4390	0
468	20230615	115900	31053420	4390	4390	4390	4390	0
469	20230615	115800	31053420	4390	4390	4390	4390	0
470	20230615	115700	31053420	4390	4390	4390	4390	33
471	20230615	115600	30908550	4390	4390	4390	4390	4
472	20230615	115500	30890990	4390	4390	4390	4390	0
473	20230615	115400	30890990	4390	4390	4390	4390	0
474	20230615	115300	30890990	4390	4390	4390	4390	0
475	20230615	115200	30890990	4390	4390	4390	4390	0
476	20230615	115100	30890990	4390	4390	4390	4390	0
477	20230615	115000	30890990	4390	4390	4390	4390	0
478	20230615	114900	30890990	4390	4390	4390	4390	0
479	20230615	114800	30890990	4390	4390	4390	4390	0
480	20230615	114700	30890990	4390	4390	4390	4390	0
481	20230615	114600	30890990	4390	4390	4390	4390	0
482	20230615	114500	30890990	4390	4390	4390	4390	0
483	20230615	114400	30890990	4390	4390	4390	4390	0
484	20230615	114300	30890990	4390	4390	4390	4390	0
485	20230615	114200	30890990	4390	4390	4390	4390	0
486	20230615	114100	30890990	4390	4390	4390	4390	0
487	20230615	114000	30890990	4390	4390	4390	4390	0
488	20230615	113900	30890990	4390	4390	4390	4390	0
489	20230615	113800	30890990	4390	4390	4390	4390	0
490	20230615	113700	30890990	4390	4390	4390	4390	0
491	20230615	113600	30890990	4390	4390	4390	4390	0
492	20230615	113500	30890990	4390	4390	4390	4390	0
493	20230615	113400	30890990	4390	4390	4390	4390	150
494	20230615	113300	30232490	4340	4350	4350	4340	230
495	20230615	113200	29234190	4395	4395	4395	4395	15
496	20230615	113100	29168265	4395	4395	4395	4395	0
497	20230615	113000	29168265	4395	4395	4395	4395	38
498	20230615	112900	29001255	4395	4395	4395	4395	94
499	20230615	112800	28588125	4395	4395	4395	4395	96
500	20230615	112700	28166205	4395	4395	4395	4395	0
501	20230615	112600	28166205	4395	4395	4395	4395	0
502	20230615	112500	28166205	4395	4395	4395	4395	0
503	20230615	112400	28166205	4395	4395	4395	4395	0
504	20230615	112300	28166205	4395	4395	4395	4395	0
505	20230615	112200	28166205	4395	4395	4395	4395	0
506	20230615	112100	28166205	4395	4395	4395	4395	0
507	20230615	112000	28166205	4395	4395	4395	4395	0
508	20230615	111900	28166205	4395	4395	4395	4395	0
509	20230615	111800	28166205	4395	4395	4395	4395	0
510	20230615	111700	28166205	4395	4395	4395	4395	1
511	20230615	111600	28161810	4335	4395	4395	4335	123
512	20230615	111500	27627975	4400	4400	4400	4400	0
513	20230615	111400	27627975	4400	4400	4400	4400	0
514	20230615	111300	27627975	4400	4400	4400	4400	0
515	20230615	111200	27627975	4400	4400	4400	4400	0
516	20230615	111100	27627975	4400	4400	4400	4400	100
517	20230615	111000	27187975	4395	4395	4395	4395	0
518	20230615	110900	27187975	4395	4395	4395	4395	86
519	20230615	110800	26810005	4395	4395	4395	4395	1
520	20230615	110700	26805610	4395	4395	4395	4395	3
521	20230615	110600	26792425	4400	4400	4400	4400	0
522	20230615	110500	26792425	4400	4400	4400	4400	0
523	20230615	110400	26792425	4400	4400	4400	4400	50
524	20230615	110300	26572425	4480	4480	4480	4480	0
525	20230615	110200	26572425	4480	4480	4480	4480	0
526	20230615	110100	26572425	4480	4480	4480	4480	0
527	20230615	110000	26572425	4480	4480	4480	4480	0
528	20230615	105900	26572425	4480	4480	4480	4480	0
529	20230615	105800	26572425	4480	4480	4480	4480	0
530	20230615	105700	26572425	4480	4480	4480	4480	3
531	20230615	105600	26558985	4400	4400	4400	4400	134
532	20230615	105500	25969385	4400	4400	4400	4400	0
533	20230615	105400	25969385	4400	4400	4400	4400	0
534	20230615	105300	25969385	4400	4400	4400	4400	0
535	20230615	105200	25969385	4400	4400	4400	4400	0
536	20230615	105100	25969385	4400	4400	4400	4400	0
537	20230615	105000	25969385	4400	4400	4400	4400	0
538	20230615	104900	25969385	4400	4400	4400	4400	40
539	20230615	104800	25793385	4400	4400	4400	4400	0
540	20230615	104700	25793385	4400	4400	4400	4400	10
541	20230615	104600	25749385	4400	4400	4400	4400	0
542	20230615	104500	25749385	4400	4400	4400	4400	0
543	20230615	104400	25749385	4400	4400	4400	4400	0
544	20230615	104300	25749385	4400	4400	4400	4400	0
545	20230615	104200	25749385	4400	4400	4400	4400	1
546	20230615	104100	25744985	4395	4395	4395	4395	0
547	20230615	104000	25744985	4395	4395	4395	4395	0
548	20230615	103900	25744985	4395	4395	4395	4395	77
549	20230615	103800	25406570	4395	4395	4395	4395	0
550	20230615	103700	25406570	4395	4395	4395	4395	1
551	20230615	103600	25402175	4395	4395	4395	4395	0
552	20230615	103500	25402175	4395	4395	4395	4395	0
553	20230615	103400	25402175	4395	4395	4395	4395	0
554	20230615	103300	25402175	4395	4395	4395	4395	0
555	20230615	103200	25402175	4395	4395	4395	4395	10
556	20230615	103100	25358225	4395	4395	4395	4395	10
557	20230615	103000	25314275	4400	4400	4400	4400	5
558	20230615	102900	25292275	4320	4320	4320	4320	0
559	20230615	102800	25292275	4320	4320	4320	4320	0
560	20230615	102700	25292275	4320	4320	4320	4320	0
561	20230615	102600	25292275	4320	4400	4400	4320	1113
562	20230615	102500	20474175	4400	4400	4400	4400	0
563	20230615	102400	20474175	4400	4400	4400	4400	0
564	20230615	102300	20474175	4400	4400	4400	4400	73
565	20230615	102200	20152975	4400	4400	4400	4400	0
566	20230615	102100	20152975	4400	4400	4400	4400	0
567	20230615	102000	20152975	4400	4400	4400	4400	0
568	20230615	101900	20152975	4400	4400	4400	4400	0
569	20230615	101800	20152975	4400	4400	4400	4400	3
570	20230615	101700	20139775	4400	4400	4400	4400	10
571	20230615	101600	20095775	4400	4400	4400	4400	0
572	20230615	101500	20095775	4400	4400	4400	4400	11
573	20230615	101400	20047375	4495	4495	4495	4495	0
574	20230615	101300	20047375	4495	4495	4495	4495	0
575	20230615	101200	20047375	4495	4495	4495	4495	10
576	20230615	101100	20002425	4495	4495	4495	4495	0
577	20230615	101000	20002425	4495	4495	4495	4495	0
578	20230615	100900	20002425	4495	4495	4495	4495	10
579	20230615	100800	19957475	4400	4400	4400	4400	0
580	20230615	100700	19957475	4400	4400	4400	4400	0
581	20230615	100600	19957475	4400	4400	4400	4400	0
582	20230615	100500	19957475	4400	4400	4400	4400	135
583	20230615	100400	19363475	4495	4495	4495	4495	0
584	20230615	100300	19363475	4495	4495	4495	4495	0
585	20230615	100200	19363475	4495	4495	4495	4495	0
586	20230615	100100	19363475	4495	4495	4495	4495	0
587	20230615	100000	19363475	4495	4495	4495	4495	0
588	20230615	095900	19363475	4495	4495	4495	4495	0
589	20230615	095800	19363475	4495	4495	4495	4495	5
590	20230615	095700	19341000	4495	4495	4495	4495	0
591	20230615	095600	19341000	4495	4495	4495	4495	1
592	20230615	095500	19336505	4400	4400	4400	4400	0
593	20230615	095400	19336505	4400	4400	4400	4400	0
594	20230615	095300	19336505	4400	4400	4400	4400	1
595	20230615	095200	19332105	4315	4315	4315	4315	0
596	20230615	095100	19332105	4315	4315	4315	4315	0
597	20230615	095000	19332105	4315	4315	4315	4315	0
598	20230615	094900	19332105	4315	4360	4530	4315	3646
599	20230615	094800	3573320	4365	4530	4530	4365	111
600	20230615	094700	3088440	4410	4410	4410	4410	2
601	20230615	094600	3079620	4535	4405	4535	4400	211
602	20230615	094500	2150585	4540	4415	4540	4410	279
603	20230615	094400	919215	4550	4550	4550	4550	0
604	20230615	094300	919215	4550	4550	4550	4550	0
605	20230615	094200	919215	4550	4550	4550	4550	0
606	20230615	094100	919215	4550	4550	4550	4550	1
607	20230615	094000	914665	4415	4415	4415	4415	30
608	20230615	093900	782215	4460	4460	4460	4460	0
609	20230615	093800	782215	4460	4460	4460	4460	29
610	20230615	093700	652875	4575	4575	4575	4575	0
611	20230615	093600	652875	4575	4575	4575	4575	0
612	20230615	093500	652875	4575	4575	4575	4575	0
613	20230615	093400	652875	4575	4575	4575	4575	0
614	20230615	093300	652875	4575	4575	4575	4575	0
615	20230615	093200	652875	4575	4575	4575	4575	0
616	20230615	093100	652875	4575	4575	4575	4575	0
617	20230615	093000	652875	4575	4575	4575	4575	0
618	20230615	092900	652875	4575	4575	4575	4575	1
619	20230615	092800	648300	4500	4500	4500	4500	0
620	20230615	092700	648300	4500	4500	4500	4500	0
621	20230615	092600	648300	4500	4500	4500	4500	0
622	20230615	092500	648300	4500	4500	4500	4500	0
623	20230615	092400	648300	4500	4500	4500	4500	30
624	20230615	092300	513300	4500	4500	4500	4500	0
625	20230615	092200	513300	4500	4500	4500	4500	0
626	20230615	092100	513300	4500	4500	4500	4500	0
627	20230615	092000	513300	4500	4500	4500	4500	0
628	20230615	091900	513300	4500	4500	4575	4500	51
629	20230615	091800	283725	4500	4500	4500	4500	50
630	20230615	091700	58725	4575	4575	4575	4575	1
631	20230615	091600	54150	4500	4500	4500	4500	0
632	20230615	091500	54150	4500	4500	4500	4500	0
633	20230615	091400	54150	4500	4500	4500	4500	0
634	20230615	091300	54150	4500	4500	4500	4500	10
635	20230615	091200	9150	4575	4575	4575	4575	1
636	20230615	091100	4575	4575	4575	4575	4575	0
637	20230615	091000	4575	4575	4575	4575	4575	0
638	20230615	090900	4575	4575	4575	4575	4575	0
639	20230615	090800	4575	4575	4575	4575	4575	0
640	20230615	090700	4575	4575	4575	4575	4575	1
641	20230615	090600	0	4460	4460	4460	4460	0
642	20230615	090500	0	4460	4460	4460	4460	0
643	20230615	090400	0	4460	4460	4460	4460	0
644	20230615	090300	0	4460	4460	4460	4460	0
645	20230615	090200	0	4460	4460	4460	4460	0
646	20230615	090100	0	4460	4460	4460	4460	0
647	20230615	090000	0	4460	4460	4460	4460	0