KissMeData/162120/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203400	26641250	4635	4635	4635	4635	1
3	20230612	203300	26641250	4635	4635	4635	4635	0
4	20230612	203200	26641250	4635	4635	4635	4635	0
5	20230612	203100	26641250	4635	4635	4635	4635	0
6	20230612	203000	26641250	4635	4635	4635	4635	0
7	20230612	202900	26641250	4635	4635	4635	4635	0
8	20230612	202800	26641250	4635	4635	4635	4635	0
9	20230612	202700	26641250	4635	4635	4635	4635	0
10	20230612	202600	26641250	4635	4635	4635	4635	0
11	20230612	202500	26641250	4635	4635	4635	4635	0
12	20230612	202400	26641250	4635	4635	4635	4635	0
13	20230612	202300	26641250	4635	4635	4635	4635	0
14	20230612	202200	26641250	4635	4635	4635	4635	0
15	20230612	202100	26641250	4635	4635	4635	4635	0
16	20230612	202000	26641250	4635	4635	4635	4635	0
17	20230612	201900	26641250	4635	4635	4635	4635	0
18	20230612	201800	26641250	4635	4635	4635	4635	0
19	20230612	201700	26641250	4635	4635	4635	4635	0
20	20230612	201600	26641250	4635	4635	4635	4635	0
21	20230612	201500	26641250	4635	4635	4635	4635	0
22	20230612	201400	26641250	4635	4635	4635	4635	0
23	20230612	201300	26641250	4635	4635	4635	4635	0
24	20230612	201200	26641250	4635	4635	4635	4635	0
25	20230612	201100	26641250	4635	4635	4635	4635	0
26	20230612	201000	26641250	4635	4635	4635	4635	0
27	20230612	200900	26641250	4635	4635	4635	4635	0
28	20230612	200800	26641250	4635	4635	4635	4635	0
29	20230612	200700	26641250	4635	4635	4635	4635	0
30	20230612	200600	26641250	4635	4635	4635	4635	0
31	20230612	200500	26641250	4635	4635	4635	4635	0
32	20230612	200400	26641250	4635	4635	4635	4635	1
33	20230612	200300	26641250	4635	4635	4635	4635	0
34	20230612	200200	26641250	4635	4635	4635	4635	0
35	20230612	200100	26641250	4635	4635	4635	4635	0
36	20230612	200000	26641250	4635	4635	4635	4635	0
37	20230612	195900	26641250	4635	4635	4635	4635	0
38	20230612	195800	26641250	4635	4635	4635	4635	0
39	20230612	195700	26641250	4635	4635	4635	4635	0
40	20230612	195600	26641250	4635	4635	4635	4635	0
41	20230612	195500	26641250	4635	4635	4635	4635	0
42	20230612	195400	26641250	4635	4635	4635	4635	0
43	20230612	195300	26641250	4635	4635	4635	4635	0
44	20230612	195200	26641250	4635	4635	4635	4635	0
45	20230612	195100	26641250	4635	4635	4635	4635	0
46	20230612	195000	26641250	4635	4635	4635	4635	0
47	20230612	194900	26641250	4635	4635	4635	4635	0
48	20230612	194800	26641250	4635	4635	4635	4635	0
49	20230612	194700	26641250	4635	4635	4635	4635	0
50	20230612	194600	26641250	4635	4635	4635	4635	0
51	20230612	194500	26641250	4635	4635	4635	4635	0
52	20230612	194400	26641250	4635	4635	4635	4635	0
53	20230612	194300	26641250	4635	4635	4635	4635	0
54	20230612	194200	26641250	4635	4635	4635	4635	0
55	20230612	194100	26641250	4635	4635	4635	4635	0
56	20230612	194000	26641250	4635	4635	4635	4635	0
57	20230612	193900	26641250	4635	4635	4635	4635	0
58	20230612	193800	26641250	4635	4635	4635	4635	0
59	20230612	193700	26641250	4635	4635	4635	4635	0
60	20230612	193600	26641250	4635	4635	4635	4635	0
61	20230612	193500	26641250	4635	4635	4635	4635	0
62	20230612	193400	26641250	4635	4635	4635	4635	1
63	20230612	193300	26641250	4635	4635	4635	4635	0
64	20230612	193200	26641250	4635	4635	4635	4635	0
65	20230612	193100	26641250	4635	4635	4635	4635	0
66	20230612	193000	26641250	4635	4635	4635	4635	0
67	20230612	192900	26641250	4635	4635	4635	4635	0
68	20230612	192800	26641250	4635	4635	4635	4635	0
69	20230612	192700	26641250	4635	4635	4635	4635	0
70	20230612	192600	26641250	4635	4635	4635	4635	0
71	20230612	192500	26641250	4635	4635	4635	4635	0
72	20230612	192400	26641250	4635	4635	4635	4635	0
73	20230612	192300	26641250	4635	4635	4635	4635	0
74	20230612	192200	26641250	4635	4635	4635	4635	0
75	20230612	192100	26641250	4635	4635	4635	4635	0
76	20230612	192000	26641250	4635	4635	4635	4635	0
77	20230612	191900	26641250	4635	4635	4635	4635	0
78	20230612	191800	26641250	4635	4635	4635	4635	0
79	20230612	191700	26641250	4635	4635	4635	4635	0
80	20230612	191600	26641250	4635	4635	4635	4635	0
81	20230612	191500	26641250	4635	4635	4635	4635	0
82	20230612	191400	26641250	4635	4635	4635	4635	0
83	20230612	191300	26641250	4635	4635	4635	4635	0
84	20230612	191200	26641250	4635	4635	4635	4635	0
85	20230612	191100	26641250	4635	4635	4635	4635	0
86	20230612	191000	26641250	4635	4635	4635	4635	0
87	20230612	190900	26641250	4635	4635	4635	4635	0
88	20230612	190800	26641250	4635	4635	4635	4635	0
89	20230612	190700	26641250	4635	4635	4635	4635	0
90	20230612	190600	26641250	4635	4635	4635	4635	0
91	20230612	190500	26641250	4635	4635	4635	4635	0
92	20230612	190400	26641250	4635	4635	4635	4635	1
93	20230612	190300	26641250	4635	4635	4635	4635	0
94	20230612	190200	26641250	4635	4635	4635	4635	0
95	20230612	190100	26641250	4635	4635	4635	4635	0
96	20230612	190000	26641250	4635	4635	4635	4635	0
97	20230612	185900	26641250	4635	4635	4635	4635	0
98	20230612	185800	26641250	4635	4635	4635	4635	0
99	20230612	185700	26641250	4635	4635	4635	4635	0
100	20230612	185600	26641250	4635	4635	4635	4635	0
101	20230612	185500	26641250	4635	4635	4635	4635	0
102	20230612	185400	26641250	4635	4635	4635	4635	0
103	20230612	185300	26641250	4635	4635	4635	4635	0
104	20230612	185200	26641250	4635	4635	4635	4635	0
105	20230612	185100	26641250	4635	4635	4635	4635	0
106	20230612	185000	26641250	4635	4635	4635	4635	0
107	20230612	184900	26641250	4635	4635	4635	4635	0
108	20230612	184800	26641250	4635	4635	4635	4635	0
109	20230612	184700	26641250	4635	4635	4635	4635	0
110	20230612	184600	26641250	4635	4635	4635	4635	0
111	20230612	184500	26641250	4635	4635	4635	4635	0
112	20230612	184400	26641250	4635	4635	4635	4635	0
113	20230612	184300	26641250	4635	4635	4635	4635	0
114	20230612	184200	26641250	4635	4635	4635	4635	0
115	20230612	184100	26641250	4635	4635	4635	4635	0
116	20230612	184000	26641250	4635	4635	4635	4635	0
117	20230612	183900	26641250	4635	4635	4635	4635	0
118	20230612	183800	26641250	4635	4635	4635	4635	0
119	20230612	183700	26641250	4635	4635	4635	4635	0
120	20230612	183600	26641250	4635	4635	4635	4635	0
121	20230612	183500	26641250	4635	4635	4635	4635	0
122	20230612	183400	26641250	4635	4635	4635	4635	1
123	20230612	183300	26641250	4635	4635	4635	4635	0
124	20230612	183200	26641250	4635	4635	4635	4635	0
125	20230612	183100	26641250	4635	4635	4635	4635	0
126	20230612	183000	26641250	4635	4635	4635	4635	0
127	20230612	182900	26641250	4635	4635	4635	4635	0
128	20230612	182800	26641250	4635	4635	4635	4635	0
129	20230612	182700	26641250	4635	4635	4635	4635	0
130	20230612	182600	26641250	4635	4635	4635	4635	0
131	20230612	182500	26641250	4635	4635	4635	4635	0
132	20230612	182400	26641250	4635	4635	4635	4635	0
133	20230612	182300	26641250	4635	4635	4635	4635	0
134	20230612	182200	26641250	4635	4635	4635	4635	0
135	20230612	182100	26641250	4635	4635	4635	4635	0
136	20230612	182000	26641250	4635	4635	4635	4635	0
137	20230612	181900	26641250	4635	4635	4635	4635	0
138	20230612	181800	26641250	4635	4635	4635	4635	0
139	20230612	181700	26641250	4635	4635	4635	4635	0
140	20230612	181600	26641250	4635	4635	4635	4635	0
141	20230612	181500	26641250	4635	4635	4635	4635	0
142	20230612	181400	26641250	4635	4635	4635	4635	0
143	20230612	181300	26641250	4635	4635	4635	4635	0
144	20230612	181200	26641250	4635	4635	4635	4635	0
145	20230612	181100	26641250	4635	4635	4635	4635	0
146	20230612	181000	26641250	4635	4635	4635	4635	0
147	20230612	180900	26641250	4635	4635	4635	4635	0
148	20230612	180800	26641250	4635	4635	4635	4635	0
149	20230612	180700	26641250	4635	4635	4635	4635	0
150	20230612	180600	26641250	4635	4635	4635	4635	0
151	20230612	180500	26641250	4635	4635	4635	4635	0
152	20230612	180400	26641250	4635	4635	4635	4635	1
153	20230612	180300	26641250	4635	4635	4635	4635	0
154	20230612	180200	26641250	4635	4635	4635	4635	0
155	20230612	180100	26641250	4635	4635	4635	4635	0
156	20230612	180000	26641250	4635	4635	4635	4635	0
157	20230612	175900	26641250	4635	4635	4635	4635	0
158	20230612	175800	26641250	4635	4635	4635	4635	0
159	20230612	175700	26641250	4635	4635	4635	4635	0
160	20230612	175600	26641250	4635	4635	4635	4635	0
161	20230612	175500	26641250	4635	4635	4635	4635	0
162	20230612	175400	26641250	4635	4635	4635	4635	0
163	20230612	175300	26641250	4635	4635	4635	4635	0
164	20230612	175200	26641250	4635	4635	4635	4635	0
165	20230612	175100	26641250	4635	4635	4635	4635	0
166	20230612	175000	26641250	4635	4635	4635	4635	0
167	20230612	174900	26641250	4635	4635	4635	4635	0
168	20230612	174800	26641250	4635	4635	4635	4635	0
169	20230612	174700	26641250	4635	4635	4635	4635	0
170	20230612	174600	26641250	4635	4635	4635	4635	0
171	20230612	174500	26641250	4635	4635	4635	4635	0
172	20230612	174400	26641250	4635	4635	4635	4635	0
173	20230612	174300	26641250	4635	4635	4635	4635	0
174	20230612	174200	26641250	4635	4635	4635	4635	0
175	20230612	174100	26641250	4635	4635	4635	4635	0
176	20230612	174000	26641250	4635	4635	4635	4635	0
177	20230612	173900	26641250	4635	4635	4635	4635	0
178	20230612	173800	26641250	4635	4635	4635	4635	0
179	20230612	173700	26641250	4635	4635	4635	4635	0
180	20230612	173600	26641250	4635	4635	4635	4635	0
181	20230612	173500	26641250	4635	4635	4635	4635	0
182	20230612	173400	26641250	4635	4635	4635	4635	1
183	20230612	173300	26641250	4635	4635	4635	4635	0
184	20230612	173200	26641250	4635	4635	4635	4635	0
185	20230612	173100	26641250	4635	4635	4635	4635	0
186	20230612	173000	26641250	4635	4635	4635	4635	0
187	20230612	172900	26641250	4635	4635	4635	4635	0
188	20230612	172800	26641250	4635	4635	4635	4635	0
189	20230612	172700	26641250	4635	4635	4635	4635	0
190	20230612	172600	26641250	4635	4635	4635	4635	0
191	20230612	172500	26641250	4635	4635	4635	4635	0
192	20230612	172400	26641250	4635	4635	4635	4635	0
193	20230612	172300	26641250	4635	4635	4635	4635	0
194	20230612	172200	26641250	4635	4635	4635	4635	0
195	20230612	172100	26641250	4635	4635	4635	4635	0
196	20230612	172000	26641250	4635	4635	4635	4635	0
197	20230612	171900	26641250	4635	4635	4635	4635	0
198	20230612	171800	26641250	4635	4635	4635	4635	0
199	20230612	171700	26641250	4635	4635	4635	4635	0
200	20230612	171600	26641250	4635	4635	4635	4635	0
201	20230612	171500	26641250	4635	4635	4635	4635	0
202	20230612	171400	26641250	4635	4635	4635	4635	0
203	20230612	171300	26641250	4635	4635	4635	4635	0
204	20230612	171200	26641250	4635	4635	4635	4635	0
205	20230612	171100	26641250	4635	4635	4635	4635	0
206	20230612	171000	26641250	4635	4635	4635	4635	0
207	20230612	170900	26641250	4635	4635	4635	4635	0
208	20230612	170800	26641250	4635	4635	4635	4635	0
209	20230612	170700	26641250	4635	4635	4635	4635	0
210	20230612	170600	26641250	4635	4635	4635	4635	0
211	20230612	170500	26641250	4635	4635	4635	4635	0
212	20230612	170400	26641250	4635	4635	4635	4635	1
213	20230612	170300	26641250	4635	4635	4635	4635	0
214	20230612	170200	26641250	4635	4635	4635	4635	0
215	20230612	170100	26641250	4635	4635	4635	4635	0
216	20230612	170000	26641250	4635	4635	4635	4635	0
217	20230612	165900	26641250	4635	4635	4635	4635	0
218	20230612	165800	26641250	4635	4635	4635	4635	0
219	20230612	165700	26641250	4635	4635	4635	4635	0
220	20230612	165600	26641250	4635	4635	4635	4635	0
221	20230612	165500	26641250	4635	4635	4635	4635	0
222	20230612	165400	26641250	4635	4635	4635	4635	0
223	20230612	165300	26641250	4635	4635	4635	4635	0
224	20230612	165200	26641250	4635	4635	4635	4635	0
225	20230612	165100	26641250	4635	4635	4635	4635	0
226	20230612	165000	26641250	4635	4635	4635	4635	0
227	20230612	164900	26641250	4635	4635	4635	4635	0
228	20230612	164800	26641250	4635	4635	4635	4635	0
229	20230612	164700	26641250	4635	4635	4635	4635	0
230	20230612	164600	26641250	4635	4635	4635	4635	0
231	20230612	164500	26641250	4635	4635	4635	4635	0
232	20230612	164400	26641250	4635	4635	4635	4635	0
233	20230612	164300	26641250	4635	4635	4635	4635	0
234	20230612	164200	26641250	4635	4635	4635	4635	0
235	20230612	164100	26641250	4635	4635	4635	4635	0
236	20230612	164000	26641250	4635	4635	4635	4635	0
237	20230612	163900	26641250	4635	4635	4635	4635	0
238	20230612	163800	26641250	4635	4635	4635	4635	0
239	20230612	163700	26641250	4635	4635	4635	4635	0
240	20230612	163600	26641250	4635	4635	4635	4635	0
241	20230612	163500	26641250	4635	4635	4635	4635	0
242	20230612	163400	26641250	4635	4635	4635	4635	1
243	20230612	163300	26641250	4635	4635	4635	4635	0
244	20230612	163200	26641250	4635	4635	4635	4635	0
245	20230612	163100	26641250	4635	4635	4635	4635	0
246	20230612	163000	26641250	4635	4635	4635	4635	0
247	20230612	162900	26641250	4635	4635	4635	4635	0
248	20230612	162800	26641250	4635	4635	4635	4635	0
249	20230612	162700	26641250	4635	4635	4635	4635	0
250	20230612	162600	26641250	4635	4635	4635	4635	0
251	20230612	162500	26641250	4635	4635	4635	4635	0
252	20230612	162400	26641250	4635	4635	4635	4635	0
253	20230612	162300	26641250	4635	4635	4635	4635	0
254	20230612	162200	26641250	4635	4635	4635	4635	0
255	20230612	162100	26641250	4635	4635	4635	4635	0
256	20230612	162000	26641250	4635	4635	4635	4635	0
257	20230612	161900	26641250	4635	4635	4635	4635	0
258	20230612	161800	26641250	4635	4635	4635	4635	0
259	20230612	161700	26641250	4635	4635	4635	4635	0
260	20230612	161600	26641250	4635	4635	4635	4635	0
261	20230612	161500	26641250	4635	4635	4635	4635	0
262	20230612	161400	26641250	4635	4635	4635	4635	0
263	20230612	161300	26641250	4635	4635	4635	4635	0
264	20230612	161200	26641250	4635	4635	4635	4635	0
265	20230612	161100	26641250	4635	4635	4635	4635	0
266	20230612	161000	26641250	4635	4635	4635	4635	0
267	20230612	160900	26641250	4635	4635	4635	4635	0
268	20230612	160800	26641250	4635	4635	4635	4635	0
269	20230612	160700	26641250	4635	4635	4635	4635	0
270	20230612	160600	26641250	4635	4635	4635	4635	0
271	20230612	160500	26641250	4635	4635	4635	4635	0
272	20230612	160400	26641250	4635	4635	4635	4635	1
273	20230612	160300	26641250	4635	4635	4635	4635	0
274	20230612	160200	26641250	4635	4635	4635	4635	0
275	20230612	160100	26641250	4635	4635	4635	4635	0
276	20230612	160000	26641250	4635	4635	4635	4635	0
277	20230612	155900	26641250	4635	4635	4635	4635	0
278	20230612	155800	26641250	4635	4635	4635	4635	0
279	20230612	155700	26641250	4635	4635	4635	4635	0
280	20230612	155600	26641250	4635	4635	4635	4635	0
281	20230612	155500	26641250	4635	4635	4635	4635	0
282	20230612	155400	26641250	4635	4635	4635	4635	0
283	20230612	155300	26641250	4635	4635	4635	4635	0
284	20230612	155200	26641250	4635	4635	4635	4635	0
285	20230612	155100	26641250	4635	4635	4635	4635	0
286	20230612	155000	26641250	4635	4635	4635	4635	0
287	20230612	154900	26641250	4635	4635	4635	4635	0
288	20230612	154800	26641250	4635	4635	4635	4635	0
289	20230612	154700	26641250	4635	4635	4635	4635	0
290	20230612	154600	26641250	4635	4635	4635	4635	0
291	20230612	154500	26641250	4635	4635	4635	4635	0
292	20230612	154400	26641250	4635	4635	4635	4635	0
293	20230612	154300	26641250	4635	4635	4635	4635	0
294	20230612	154200	26641250	4635	4635	4635	4635	0
295	20230612	154100	26641250	4635	4635	4635	4635	0
296	20230612	154000	26641250	4635	4635	4635	4635	0
297	20230612	153900	26641250	4635	4635	4635	4635	0
298	20230612	153800	26641250	4635	4635	4635	4635	0
299	20230612	153700	26641250	4635	4635	4635	4635	0
300	20230612	153600	26641250	4635	4635	4635	4635	0
301	20230612	153500	26641250	4635	4635	4635	4635	0
302	20230612	153400	26641250	4635	4635	4635	4635	1
303	20230612	153300	26641250	4635	4635	4635	4635	0
304	20230612	153200	26641250	4635	4635	4635	4635	0
305	20230612	153100	26641250	4635	4635	4635	4635	0
306	20230612	153000	26641250	4635	4635	4635	4635	1
307	20230612	152900	26636615	4635	4635	4635	4635	0
308	20230612	152800	26636615	4635	4635	4635	4635	0
309	20230612	152700	26636615	4635	4635	4635	4635	0
310	20230612	152600	26636615	4635	4635	4635	4635	0
311	20230612	152500	26636615	4635	4635	4635	4635	0
312	20230612	152400	26636615	4635	4635	4635	4635	0
313	20230612	152300	26636615	4635	4635	4635	4635	0
314	20230612	152200	26636615	4635	4635	4635	4635	0
315	20230612	152100	26636615	4635	4635	4635	4635	0
316	20230612	152000	26636615	4635	4635	4635	4635	0
317	20230612	151900	26636615	4635	4635	4635	4635	1
318	20230612	151800	26631980	4635	4635	4635	4635	0
319	20230612	151700	26631980	4635	4635	4635	4635	0
320	20230612	151600	26631980	4635	4635	4635	4635	0
321	20230612	151500	26631980	4635	4635	4635	4635	0
322	20230612	151400	26631980	4635	4635	4635	4635	0
323	20230612	151300	26631980	4635	4635	4635	4635	0
324	20230612	151200	26631980	4635	4635	4635	4635	0
325	20230612	151100	26631980	4635	4635	4635	4635	0
326	20230612	151000	26631980	4635	4635	4635	4635	2
327	20230612	150900	26622710	4635	4550	4635	4550	105
328	20230612	150800	26144875	4560	4585	4585	4560	2894
329	20230612	150700	12920570	4640	4640	4640	4640	0
330	20230612	150600	12920570	4640	4640	4640	4640	0
331	20230612	150500	12920570	4640	4640	4640	4640	0
332	20230612	150400	12920570	4640	4640	4640	4640	0
333	20230612	150300	12920570	4640	4640	4640	4640	0
334	20230612	150200	12920570	4640	4640	4640	4640	0
335	20230612	150100	12920570	4640	4640	4640	4640	0
336	20230612	150000	12920570	4640	4640	4640	4640	0
337	20230612	145900	12920570	4640	4640	4640	4640	0
338	20230612	145800	12920570	4640	4640	4640	4640	0
339	20230612	145700	12920570	4640	4640	4640	4640	0
340	20230612	145600	12920570	4640	4640	4640	4640	0
341	20230612	145500	12920570	4640	4640	4640	4640	0
342	20230612	145400	12920570	4640	4640	4640	4640	0
343	20230612	145300	12920570	4640	4640	4640	4640	0
344	20230612	145200	12920570	4640	4640	4640	4640	0
345	20230612	145100	12920570	4640	4640	4640	4640	0
346	20230612	145000	12920570	4640	4640	4640	4640	0
347	20230612	144900	12920570	4640	4640	4640	4640	0
348	20230612	144800	12920570	4640	4640	4640	4640	0
349	20230612	144700	12920570	4640	4640	4640	4640	0
350	20230612	144600	12920570	4640	4640	4640	4640	0
351	20230612	144500	12920570	4640	4640	4640	4640	0
352	20230612	144400	12920570	4640	4640	4640	4640	0
353	20230612	144300	12920570	4640	4640	4640	4640	0
354	20230612	144200	12920570	4640	4640	4640	4640	0
355	20230612	144100	12920570	4640	4640	4640	4640	0
356	20230612	144000	12920570	4640	4640	4640	4640	0
357	20230612	143900	12920570	4640	4640	4640	4640	0
358	20230612	143800	12920570	4640	4640	4640	4640	0
359	20230612	143700	12920570	4640	4640	4640	4640	0
360	20230612	143600	12920570	4640	4640	4640	4640	0
361	20230612	143500	12920570	4640	4640	4640	4640	0
362	20230612	143400	12920570	4640	4640	4640	4640	0
363	20230612	143300	12920570	4640	4640	4640	4640	0
364	20230612	143200	12920570	4640	4640	4640	4640	0
365	20230612	143100	12920570	4640	4640	4640	4640	0
366	20230612	143000	12920570	4640	4640	4640	4640	0
367	20230612	142900	12920570	4640	4640	4640	4640	0
368	20230612	142800	12920570	4640	4640	4640	4640	0
369	20230612	142700	12920570	4640	4640	4640	4640	0
370	20230612	142600	12920570	4640	4640	4640	4640	0
371	20230612	142500	12920570	4640	4640	4640	4640	0
372	20230612	142400	12920570	4640	4640	4640	4640	0
373	20230612	142300	12920570	4640	4640	4640	4640	0
374	20230612	142200	12920570	4640	4640	4640	4640	0
375	20230612	142100	12920570	4640	4640	4640	4640	0
376	20230612	142000	12920570	4640	4640	4640	4640	0
377	20230612	141900	12920570	4640	4640	4640	4640	0
378	20230612	141800	12920570	4640	4640	4640	4640	0
379	20230612	141700	12920570	4640	4640	4640	4640	0
380	20230612	141600	12920570	4640	4640	4640	4640	0
381	20230612	141500	12920570	4640	4640	4640	4640	0
382	20230612	141400	12920570	4640	4640	4640	4640	0
383	20230612	141300	12920570	4640	4640	4640	4640	0
384	20230612	141200	12920570	4640	4640	4640	4640	0
385	20230612	141100	12920570	4640	4640	4640	4640	0
386	20230612	141000	12920570	4640	4640	4640	4640	0
387	20230612	140900	12920570	4640	4640	4640	4640	0
388	20230612	140800	12920570	4640	4640	4640	4640	0
389	20230612	140700	12920570	4640	4640	4640	4640	0
390	20230612	140600	12920570	4640	4640	4640	4640	0
391	20230612	140500	12920570	4640	4640	4640	4640	0
392	20230612	140400	12920570	4640	4640	4640	4640	0
393	20230612	140300	12920570	4640	4640	4640	4640	0
394	20230612	140200	12920570	4640	4640	4640	4640	0
395	20230612	140100	12920570	4640	4640	4640	4640	0
396	20230612	140000	12920570	4640	4640	4640	4640	0
397	20230612	135900	12920570	4640	4640	4640	4640	0
398	20230612	135800	12920570	4640	4640	4640	4640	0
399	20230612	135700	12920570	4640	4640	4640	4640	0
400	20230612	135600	12920570	4640	4640	4640	4640	0
401	20230612	135500	12920570	4640	4640	4640	4640	0
402	20230612	135400	12920570	4640	4640	4640	4640	0
403	20230612	135300	12920570	4640	4640	4640	4640	0
404	20230612	135200	12920570	4640	4640	4640	4640	0
405	20230612	135100	12920570	4640	4640	4640	4640	0
406	20230612	135000	12920570	4640	4640	4640	4640	0
407	20230612	134900	12920570	4640	4640	4640	4640	0
408	20230612	134800	12920570	4640	4640	4640	4640	0
409	20230612	134700	12920570	4640	4640	4640	4640	0
410	20230612	134600	12920570	4640	4640	4640	4640	0
411	20230612	134500	12920570	4640	4640	4640	4640	0
412	20230612	134400	12920570	4640	4640	4640	4640	0
413	20230612	134300	12920570	4640	4640	4640	4640	0
414	20230612	134200	12920570	4640	4640	4640	4640	0
415	20230612	134100	12920570	4640	4640	4640	4640	0
416	20230612	134000	12920570	4640	4640	4640	4640	0
417	20230612	133900	12920570	4640	4640	4640	4640	0
418	20230612	133800	12920570	4640	4640	4640	4640	0
419	20230612	133700	12920570	4640	4640	4640	4640	0
420	20230612	133600	12920570	4640	4640	4640	4640	0
421	20230612	133500	12920570	4640	4640	4640	4640	0
422	20230612	133400	12920570	4640	4640	4640	4640	0
423	20230612	133300	12920570	4640	4640	4640	4640	0
424	20230612	133200	12920570	4640	4640	4640	4640	0
425	20230612	133100	12920570	4640	4640	4640	4640	0
426	20230612	133000	12920570	4640	4640	4640	4640	0
427	20230612	132900	12920570	4640	4640	4640	4640	0
428	20230612	132800	12920570	4640	4640	4640	4640	0
429	20230612	132700	12920570	4640	4640	4640	4640	0
430	20230612	132600	12920570	4640	4640	4640	4640	0
431	20230612	132500	12920570	4640	4640	4640	4640	0
432	20230612	132400	12920570	4640	4640	4640	4640	0
433	20230612	132300	12920570	4640	4640	4640	4640	0
434	20230612	132200	12920570	4640	4640	4640	4640	0
435	20230612	132100	12920570	4640	4640	4640	4640	0
436	20230612	132000	12920570	4640	4640	4640	4640	0
437	20230612	131900	12920570	4640	4640	4640	4640	0
438	20230612	131800	12920570	4640	4640	4640	4640	0
439	20230612	131700	12920570	4640	4640	4640	4640	0
440	20230612	131600	12920570	4640	4640	4640	4640	0
441	20230612	131500	12920570	4640	4640	4640	4640	0
442	20230612	131400	12920570	4640	4640	4640	4640	0
443	20230612	131300	12920570	4640	4640	4640	4640	0
444	20230612	131200	12920570	4640	4640	4640	4640	0
445	20230612	131100	12920570	4640	4640	4640	4640	0
446	20230612	131000	12920570	4640	4640	4640	4640	0
447	20230612	130900	12920570	4640	4640	4640	4640	0
448	20230612	130800	12920570	4640	4640	4640	4640	0
449	20230612	130700	12920570	4640	4640	4640	4640	0
450	20230612	130600	12920570	4640	4640	4640	4640	0
451	20230612	130500	12920570	4640	4640	4640	4640	0
452	20230612	130400	12920570	4640	4640	4640	4640	0
453	20230612	130300	12920570	4640	4640	4640	4640	0
454	20230612	130200	12920570	4640	4640	4640	4640	0
455	20230612	130100	12920570	4640	4640	4640	4640	0
456	20230612	130000	12920570	4640	4640	4640	4640	0
457	20230612	125900	12920570	4640	4640	4640	4640	0
458	20230612	125800	12920570	4640	4640	4640	4640	0
459	20230612	125700	12920570	4640	4640	4640	4640	0
460	20230612	125600	12920570	4640	4640	4640	4640	2
461	20230612	125500	12911290	4580	4580	4580	4580	0
462	20230612	125400	12911290	4580	4580	4580	4580	150
463	20230612	125300	12224290	4640	4640	4640	4640	0
464	20230612	125200	12224290	4640	4640	4640	4640	0
465	20230612	125100	12224290	4640	4640	4640	4640	0
466	20230612	125000	12224290	4640	4640	4640	4640	0
467	20230612	124900	12224290	4640	4640	4640	4640	0
468	20230612	124800	12224290	4640	4640	4640	4640	0
469	20230612	124700	12224290	4640	4640	4640	4640	0
470	20230612	124600	12224290	4640	4640	4640	4640	0
471	20230612	124500	12224290	4640	4640	4640	4640	0
472	20230612	124400	12224290	4640	4640	4640	4640	7
473	20230612	124300	12191810	4640	4640	4640	4640	0
474	20230612	124200	12191810	4640	4640	4640	4640	0
475	20230612	124100	12191810	4640	4640	4640	4640	0
476	20230612	124000	12191810	4640	4640	4640	4640	0
477	20230612	123900	12191810	4640	4640	4640	4640	0
478	20230612	123800	12191810	4640	4640	4640	4640	93
479	20230612	123700	11760290	4640	4640	4640	4640	0
480	20230612	123600	11760290	4640	4640	4640	4640	5
481	20230612	123500	11737090	4575	4575	4575	4575	0
482	20230612	123400	11737090	4575	4575	4575	4575	0
483	20230612	123300	11737090	4575	4575	4575	4575	0
484	20230612	123200	11737090	4575	4575	4575	4575	0
485	20230612	123100	11737090	4575	4580	4580	4575	1924
486	20230612	123000	2934250	4645	4645	4645	4645	0
487	20230612	122900	2934250	4645	4645	4645	4645	0
488	20230612	122800	2934250	4645	4645	4645	4645	0
489	20230612	122700	2934250	4645	4645	4645	4645	1
490	20230612	122600	2929605	4645	4645	4645	4645	0
491	20230612	122500	2929605	4645	4645	4645	4645	0
492	20230612	122400	2929605	4645	4645	4645	4645	0
493	20230612	122300	2929605	4645	4645	4645	4645	0
494	20230612	122200	2929605	4645	4645	4645	4645	0
495	20230612	122100	2929605	4645	4645	4645	4645	0
496	20230612	122000	2929605	4645	4645	4645	4645	0
497	20230612	121900	2929605	4645	4645	4645	4645	0
498	20230612	121800	2929605	4645	4645	4645	4645	1
499	20230612	121700	2924960	4650	4650	4650	4650	0
500	20230612	121600	2924960	4650	4650	4650	4650	0
501	20230612	121500	2924960	4650	4650	4650	4650	0
502	20230612	121400	2924960	4650	4650	4650	4650	0
503	20230612	121300	2924960	4650	4650	4650	4650	0
504	20230612	121200	2924960	4650	4650	4650	4650	0
505	20230612	121100	2924960	4650	4650	4650	4650	0
506	20230612	121000	2924960	4650	4650	4650	4650	0
507	20230612	120900	2924960	4650	4650	4650	4650	12
508	20230612	120800	2869160	4650	4650	4650	4650	0
509	20230612	120700	2869160	4650	4650	4650	4650	0
510	20230612	120600	2869160	4650	4650	4650	4650	0
511	20230612	120500	2869160	4650	4650	4650	4650	0
512	20230612	120400	2869160	4650	4650	4650	4650	0
513	20230612	120300	2869160	4650	4650	4650	4650	0
514	20230612	120200	2869160	4650	4650	4650	4650	0
515	20230612	120100	2869160	4650	4650	4650	4650	0
516	20230612	120000	2869160	4650	4650	4650	4650	0
517	20230612	115900	2869160	4650	4650	4650	4650	0
518	20230612	115800	2869160	4650	4650	4650	4650	0
519	20230612	115700	2869160	4650	4650	4650	4650	0
520	20230612	115600	2869160	4650	4650	4650	4650	0
521	20230612	115500	2869160	4650	4650	4650	4650	0
522	20230612	115400	2869160	4650	4650	4650	4650	0
523	20230612	115300	2869160	4650	4650	4650	4650	0
524	20230612	115200	2869160	4650	4650	4650	4650	0
525	20230612	115100	2869160	4650	4650	4650	4650	0
526	20230612	115000	2869160	4650	4650	4650	4650	0
527	20230612	114900	2869160	4650	4650	4650	4650	0
528	20230612	114800	2869160	4650	4650	4650	4650	1
529	20230612	114700	2864510	4640	4640	4640	4640	23
530	20230612	114600	2757790	4650	4650	4650	4650	0
531	20230612	114500	2757790	4650	4650	4650	4650	0
532	20230612	114400	2757790	4650	4650	4650	4650	0
533	20230612	114300	2757790	4650	4650	4650	4650	0
534	20230612	114200	2757790	4650	4650	4650	4650	0
535	20230612	114100	2757790	4650	4650	4650	4650	0
536	20230612	114000	2757790	4650	4650	4650	4650	0
537	20230612	113900	2757790	4650	4650	4650	4650	0
538	20230612	113800	2757790	4650	4650	4650	4650	0
539	20230612	113700	2757790	4650	4650	4650	4650	0
540	20230612	113600	2757790	4650	4650	4650	4650	0
541	20230612	113500	2757790	4650	4650	4650	4650	0
542	20230612	113400	2757790	4650	4650	4650	4650	0
543	20230612	113300	2757790	4650	4650	4650	4650	0
544	20230612	113200	2757790	4650	4650	4650	4650	0
545	20230612	113100	2757790	4650	4650	4650	4650	0
546	20230612	113000	2757790	4650	4650	4650	4650	0
547	20230612	112900	2757790	4650	4650	4650	4650	0
548	20230612	112800	2757790	4650	4650	4650	4650	0
549	20230612	112700	2757790	4650	4650	4650	4650	0
550	20230612	112600	2757790	4650	4650	4650	4650	0
551	20230612	112500	2757790	4650	4650	4650	4650	0
552	20230612	112400	2757790	4650	4650	4650	4650	0
553	20230612	112300	2757790	4650	4650	4650	4650	0
554	20230612	112200	2757790	4650	4650	4650	4650	0
555	20230612	112100	2757790	4650	4650	4650	4650	0
556	20230612	112000	2757790	4650	4650	4650	4650	0
557	20230612	111900	2757790	4650	4650	4650	4650	0
558	20230612	111800	2757790	4650	4650	4650	4650	0
559	20230612	111700	2757790	4650	4650	4650	4650	10
560	20230612	111600	2711290	4650	4650	4650	4650	10
561	20230612	111500	2664790	4655	4655	4655	4655	0
562	20230612	111400	2664790	4655	4655	4655	4655	0
563	20230612	111300	2664790	4655	4655	4655	4655	0
564	20230612	111200	2664790	4655	4655	4655	4655	0
565	20230612	111100	2664790	4655	4655	4655	4655	0
566	20230612	111000	2664790	4655	4655	4655	4655	0
567	20230612	110900	2664790	4655	4655	4655	4655	0
568	20230612	110800	2664790	4655	4655	4655	4655	0
569	20230612	110700	2664790	4655	4655	4655	4655	0
570	20230612	110600	2664790	4655	4655	4655	4655	0
571	20230612	110500	2664790	4655	4655	4655	4655	0
572	20230612	110400	2664790	4655	4655	4655	4655	0
573	20230612	110300	2664790	4655	4655	4655	4655	0
574	20230612	110200	2664790	4655	4655	4655	4655	0
575	20230612	110100	2664790	4655	4655	4655	4655	0
576	20230612	110000	2664790	4655	4655	4655	4655	0
577	20230612	105900	2664790	4655	4655	4655	4655	0
578	20230612	105800	2664790	4655	4655	4655	4655	0
579	20230612	105700	2664790	4655	4655	4655	4655	0
580	20230612	105600	2664790	4655	4655	4655	4655	0
581	20230612	105500	2664790	4655	4655	4655	4655	10
582	20230612	105400	2618240	4655	4655	4655	4655	0
583	20230612	105300	2618240	4655	4655	4655	4655	17
584	20230612	105200	2539105	4660	4660	4660	4660	0
585	20230612	105100	2539105	4660	4660	4660	4660	1
586	20230612	105000	2534445	4660	4660	4660	4660	0
587	20230612	104900	2534445	4660	4660	4660	4660	0
588	20230612	104800	2534445	4660	4660	4660	4660	0
589	20230612	104700	2534445	4660	4660	4660	4660	0
590	20230612	104600	2534445	4660	4660	4660	4660	0
591	20230612	104500	2534445	4660	4660	4660	4660	0
592	20230612	104400	2534445	4660	4660	4660	4660	0
593	20230612	104300	2534445	4660	4660	4660	4660	0
594	20230612	104200	2534445	4660	4660	4660	4660	0
595	20230612	104100	2534445	4660	4660	4660	4660	0
596	20230612	104000	2534445	4660	4660	4660	4660	0
597	20230612	103900	2534445	4660	4660	4660	4660	0
598	20230612	103800	2534445	4660	4660	4660	4660	0
599	20230612	103700	2534445	4660	4660	4660	4660	0
600	20230612	103600	2534445	4660	4660	4660	4660	0
601	20230612	103500	2534445	4660	4660	4660	4660	0
602	20230612	103400	2534445	4660	4660	4660	4660	0
603	20230612	103300	2534445	4660	4660	4660	4660	0
604	20230612	103200	2534445	4660	4660	4660	4660	0
605	20230612	103100	2534445	4660	4660	4660	4660	0
606	20230612	103000	2534445	4660	4660	4660	4660	0
607	20230612	102900	2534445	4660	4660	4660	4660	0
608	20230612	102800	2534445	4660	4660	4660	4660	0
609	20230612	102700	2534445	4660	4660	4660	4660	0
610	20230612	102600	2534445	4660	4660	4660	4660	0
611	20230612	102500	2534445	4660	4660	4660	4660	0
612	20230612	102400	2534445	4660	4660	4660	4660	0
613	20230612	102300	2534445	4660	4660	4660	4660	0
614	20230612	102200	2534445	4660	4660	4660	4660	25
615	20230612	102100	2417945	4670	4670	4670	4670	0
616	20230612	102000	2417945	4670	4670	4670	4670	0
617	20230612	101900	2417945	4670	4670	4670	4670	0
618	20230612	101800	2417945	4670	4670	4670	4670	0
619	20230612	101700	2417945	4670	4670	4670	4670	0
620	20230612	101600	2417945	4670	4670	4670	4670	0
621	20230612	101500	2417945	4670	4670	4670	4670	0
622	20230612	101400	2417945	4670	4670	4670	4670	0
623	20230612	101300	2417945	4670	4670	4670	4670	0
624	20230612	101200	2417945	4670	4670	4670	4670	0
625	20230612	101100	2417945	4670	4670	4670	4670	0
626	20230612	101000	2417945	4670	4670	4670	4670	0
627	20230612	100900	2417945	4670	4670	4670	4670	0
628	20230612	100800	2417945	4670	4670	4670	4670	1
629	20230612	100700	2413275	4550	4550	4550	4550	0
630	20230612	100600	2413275	4550	4550	4550	4550	0
631	20230612	100500	2413275	4550	4550	4550	4550	0
632	20230612	100400	2413275	4550	4550	4550	4550	0
633	20230612	100300	2413275	4550	4550	4550	4550	0
634	20230612	100200	2413275	4550	4550	4550	4550	0
635	20230612	100100	2413275	4550	4550	4550	4550	0
636	20230612	100000	2413275	4550	4550	4550	4550	0
637	20230612	095900	2413275	4550	4550	4550	4550	0
638	20230612	095800	2413275	4550	4550	4550	4550	0
639	20230612	095700	2413275	4550	4550	4550	4550	0
640	20230612	095600	2413275	4550	4550	4550	4550	0
641	20230612	095500	2413275	4550	4550	4550	4550	0
642	20230612	095400	2413275	4550	4550	4550	4550	0
643	20230612	095300	2413275	4550	4550	4550	4550	0
644	20230612	095200	2413275	4550	4550	4550	4550	0
645	20230612	095100	2413275	4550	4550	4550	4550	0
646	20230612	095000	2413275	4550	4550	4550	4550	100
647	20230612	094900	1958275	4675	4675	4675	4675	0
648	20230612	094800	1958275	4675	4675	4675	4675	0
649	20230612	094700	1958275	4675	4675	4675	4675	0
650	20230612	094600	1958275	4675	4675	4675	4675	0
651	20230612	094500	1958275	4675	4675	4675	4675	0
652	20230612	094400	1958275	4675	4675	4675	4675	1
653	20230612	094300	1953600	4650	4650	4650	4650	0
654	20230612	094200	1953600	4650	4650	4650	4650	0
655	20230612	094100	1953600	4650	4650	4650	4650	0
656	20230612	094000	1953600	4650	4650	4650	4650	400
657	20230612	093900	93600	4680	4680	4680	4680	0
658	20230612	093800	93600	4680	4680	4680	4680	0
659	20230612	093700	93600	4680	4680	4680	4680	0
660	20230612	093600	93600	4680	4680	4680	4680	0
661	20230612	093500	93600	4680	4680	4680	4680	0
662	20230612	093400	93600	4680	4680	4680	4680	0
663	20230612	093300	93600	4680	4680	4680	4680	0
664	20230612	093200	93600	4680	4680	4680	4680	0
665	20230612	093100	93600	4680	4680	4680	4680	0
666	20230612	093000	93600	4680	4680	4680	4680	0
667	20230612	092900	93600	4680	4680	4680	4680	0
668	20230612	092800	93600	4680	4680	4680	4680	0
669	20230612	092700	93600	4680	4680	4680	4680	0
670	20230612	092600	93600	4680	4680	4680	4680	0
671	20230612	092500	93600	4680	4680	4680	4680	0
672	20230612	092400	93600	4680	4680	4680	4680	0
673	20230612	092300	93600	4680	4680	4680	4680	0
674	20230612	092200	93600	4680	4680	4680	4680	0
675	20230612	092100	93600	4680	4680	4680	4680	0
676	20230612	092000	93600	4680	4680	4680	4680	0
677	20230612	091900	93600	4680	4680	4680	4680	0
678	20230612	091800	93600	4680	4680	4680	4680	0
679	20230612	091700	93600	4680	4680	4680	4680	0
680	20230612	091600	93600	4680	4680	4680	4680	0
681	20230612	091500	93600	4680	4680	4680	4680	0
682	20230612	091400	93600	4680	4680	4680	4680	0
683	20230612	091300	93600	4680	4680	4680	4680	0
684	20230612	091200	93600	4680	4680	4680	4680	0
685	20230612	091100	93600	4680	4680	4680	4680	0
686	20230612	091000	93600	4680	4680	4680	4680	0
687	20230612	090900	93600	4680	4680	4680	4680	0
688	20230612	090800	93600	4680	4680	4680	4680	0
689	20230612	090700	93600	4680	4680	4680	4680	0
690	20230612	090600	93600	4680	4680	4680	4680	0
691	20230612	090500	93600	4680	4680	4680	4680	0
692	20230612	090400	93600	4680	4680	4680	4680	0
693	20230612	090300	93600	4680	4680	4680	4680	0
694	20230612	090200	93600	4680	4680	4680	4680	20
695	20230612	090100	0	4680	4680	4680	4680	0
696	20230612	090000	0	4680	4680	4680	4680	0