KissMeData/162120/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	204500	6576785	4460	4460	4460	4460	1
3	20230619	204400	6576785	4460	4460	4460	4460	0
4	20230619	204300	6576785	4460	4460	4460	4460	0
5	20230619	204200	6576785	4460	4460	4460	4460	0
6	20230619	204100	6576785	4460	4460	4460	4460	0
7	20230619	204000	6576785	4460	4460	4460	4460	0
8	20230619	203900	6576785	4460	4460	4460	4460	0
9	20230619	203800	6576785	4460	4460	4460	4460	0
10	20230619	203700	6576785	4460	4460	4460	4460	0
11	20230619	203600	6576785	4460	4460	4460	4460	0
12	20230619	203500	6576785	4460	4460	4460	4460	0
13	20230619	203400	6576785	4460	4460	4460	4460	0
14	20230619	203300	6576785	4460	4460	4460	4460	0
15	20230619	203200	6576785	4460	4460	4460	4460	0
16	20230619	203100	6576785	4460	4460	4460	4460	0
17	20230619	203000	6576785	4460	4460	4460	4460	0
18	20230619	202900	6576785	4460	4460	4460	4460	0
19	20230619	202800	6576785	4460	4460	4460	4460	0
20	20230619	202700	6576785	4460	4460	4460	4460	0
21	20230619	202600	6576785	4460	4460	4460	4460	0
22	20230619	202500	6576785	4460	4460	4460	4460	0
23	20230619	202400	6576785	4460	4460	4460	4460	0
24	20230619	202300	6576785	4460	4460	4460	4460	0
25	20230619	202200	6576785	4460	4460	4460	4460	0
26	20230619	202100	6576785	4460	4460	4460	4460	0
27	20230619	202000	6576785	4460	4460	4460	4460	0
28	20230619	201900	6576785	4460	4460	4460	4460	0
29	20230619	201800	6576785	4460	4460	4460	4460	0
30	20230619	201700	6576785	4460	4460	4460	4460	0
31	20230619	201600	6576785	4460	4460	4460	4460	0
32	20230619	201500	6576785	4460	4460	4460	4460	1
33	20230619	201400	6576785	4460	4460	4460	4460	0
34	20230619	201300	6576785	4460	4460	4460	4460	0
35	20230619	201200	6576785	4460	4460	4460	4460	0
36	20230619	201100	6576785	4460	4460	4460	4460	0
37	20230619	201000	6576785	4460	4460	4460	4460	0
38	20230619	200900	6576785	4460	4460	4460	4460	0
39	20230619	200800	6576785	4460	4460	4460	4460	0
40	20230619	200700	6576785	4460	4460	4460	4460	0
41	20230619	200600	6576785	4460	4460	4460	4460	0
42	20230619	200500	6576785	4460	4460	4460	4460	0
43	20230619	200400	6576785	4460	4460	4460	4460	0
44	20230619	200300	6576785	4460	4460	4460	4460	0
45	20230619	200200	6576785	4460	4460	4460	4460	0
46	20230619	200100	6576785	4460	4460	4460	4460	0
47	20230619	200000	6576785	4460	4460	4460	4460	0
48	20230619	195900	6576785	4460	4460	4460	4460	0
49	20230619	195800	6576785	4460	4460	4460	4460	0
50	20230619	195700	6576785	4460	4460	4460	4460	0
51	20230619	195600	6576785	4460	4460	4460	4460	0
52	20230619	195500	6576785	4460	4460	4460	4460	0
53	20230619	195400	6576785	4460	4460	4460	4460	0
54	20230619	195300	6576785	4460	4460	4460	4460	0
55	20230619	195200	6576785	4460	4460	4460	4460	0
56	20230619	195100	6576785	4460	4460	4460	4460	0
57	20230619	195000	6576785	4460	4460	4460	4460	0
58	20230619	194900	6576785	4460	4460	4460	4460	0
59	20230619	194800	6576785	4460	4460	4460	4460	0
60	20230619	194700	6576785	4460	4460	4460	4460	0
61	20230619	194600	6576785	4460	4460	4460	4460	0
62	20230619	194500	6576785	4460	4460	4460	4460	1
63	20230619	194400	6576785	4460	4460	4460	4460	0
64	20230619	194300	6576785	4460	4460	4460	4460	0
65	20230619	194200	6576785	4460	4460	4460	4460	0
66	20230619	194100	6576785	4460	4460	4460	4460	0
67	20230619	194000	6576785	4460	4460	4460	4460	0
68	20230619	193900	6576785	4460	4460	4460	4460	0
69	20230619	193800	6576785	4460	4460	4460	4460	0
70	20230619	193700	6576785	4460	4460	4460	4460	0
71	20230619	193600	6576785	4460	4460	4460	4460	0
72	20230619	193500	6576785	4460	4460	4460	4460	0
73	20230619	193400	6576785	4460	4460	4460	4460	0
74	20230619	193300	6576785	4460	4460	4460	4460	0
75	20230619	193200	6576785	4460	4460	4460	4460	0
76	20230619	193100	6576785	4460	4460	4460	4460	0
77	20230619	193000	6576785	4460	4460	4460	4460	0
78	20230619	192900	6576785	4460	4460	4460	4460	0
79	20230619	192800	6576785	4460	4460	4460	4460	0
80	20230619	192700	6576785	4460	4460	4460	4460	0
81	20230619	192600	6576785	4460	4460	4460	4460	0
82	20230619	192500	6576785	4460	4460	4460	4460	0
83	20230619	192400	6576785	4460	4460	4460	4460	0
84	20230619	192300	6576785	4460	4460	4460	4460	0
85	20230619	192200	6576785	4460	4460	4460	4460	0
86	20230619	192100	6576785	4460	4460	4460	4460	0
87	20230619	192000	6576785	4460	4460	4460	4460	0
88	20230619	191900	6576785	4460	4460	4460	4460	0
89	20230619	191800	6576785	4460	4460	4460	4460	0
90	20230619	191700	6576785	4460	4460	4460	4460	0
91	20230619	191600	6576785	4460	4460	4460	4460	0
92	20230619	191500	6576785	4460	4460	4460	4460	1
93	20230619	191400	6576785	4460	4460	4460	4460	0
94	20230619	191300	6576785	4460	4460	4460	4460	0
95	20230619	191200	6576785	4460	4460	4460	4460	0
96	20230619	191100	6576785	4460	4460	4460	4460	0
97	20230619	191000	6576785	4460	4460	4460	4460	0
98	20230619	190900	6576785	4460	4460	4460	4460	0
99	20230619	190800	6576785	4460	4460	4460	4460	0
100	20230619	190700	6576785	4460	4460	4460	4460	0
101	20230619	190600	6576785	4460	4460	4460	4460	0
102	20230619	190500	6576785	4460	4460	4460	4460	0
103	20230619	190400	6576785	4460	4460	4460	4460	0
104	20230619	190300	6576785	4460	4460	4460	4460	0
105	20230619	190200	6576785	4460	4460	4460	4460	0
106	20230619	190100	6576785	4460	4460	4460	4460	0
107	20230619	190000	6576785	4460	4460	4460	4460	0
108	20230619	185900	6576785	4460	4460	4460	4460	0
109	20230619	185800	6576785	4460	4460	4460	4460	0
110	20230619	185700	6576785	4460	4460	4460	4460	0
111	20230619	185600	6576785	4460	4460	4460	4460	0
112	20230619	185500	6576785	4460	4460	4460	4460	0
113	20230619	185400	6576785	4460	4460	4460	4460	0
114	20230619	185300	6576785	4460	4460	4460	4460	0
115	20230619	185200	6576785	4460	4460	4460	4460	0
116	20230619	185100	6576785	4460	4460	4460	4460	0
117	20230619	185000	6576785	4460	4460	4460	4460	0
118	20230619	184900	6576785	4460	4460	4460	4460	0
119	20230619	184800	6576785	4460	4460	4460	4460	0
120	20230619	184700	6576785	4460	4460	4460	4460	0
121	20230619	184600	6576785	4460	4460	4460	4460	0
122	20230619	184500	6576785	4460	4460	4460	4460	1
123	20230619	184400	6576785	4460	4460	4460	4460	0
124	20230619	184300	6576785	4460	4460	4460	4460	0
125	20230619	184200	6576785	4460	4460	4460	4460	0
126	20230619	184100	6576785	4460	4460	4460	4460	0
127	20230619	184000	6576785	4460	4460	4460	4460	0
128	20230619	183900	6576785	4460	4460	4460	4460	0
129	20230619	183800	6576785	4460	4460	4460	4460	0
130	20230619	183700	6576785	4460	4460	4460	4460	0
131	20230619	183600	6576785	4460	4460	4460	4460	0
132	20230619	183500	6576785	4460	4460	4460	4460	0
133	20230619	183400	6576785	4460	4460	4460	4460	0
134	20230619	183300	6576785	4460	4460	4460	4460	0
135	20230619	183200	6576785	4460	4460	4460	4460	0
136	20230619	183100	6576785	4460	4460	4460	4460	0
137	20230619	183000	6576785	4460	4460	4460	4460	0
138	20230619	182900	6576785	4460	4460	4460	4460	0
139	20230619	182800	6576785	4460	4460	4460	4460	0
140	20230619	182700	6576785	4460	4460	4460	4460	0
141	20230619	182600	6576785	4460	4460	4460	4460	0
142	20230619	182500	6576785	4460	4460	4460	4460	0
143	20230619	182400	6576785	4460	4460	4460	4460	0
144	20230619	182300	6576785	4460	4460	4460	4460	0
145	20230619	182200	6576785	4460	4460	4460	4460	0
146	20230619	182100	6576785	4460	4460	4460	4460	0
147	20230619	182000	6576785	4460	4460	4460	4460	0
148	20230619	181900	6576785	4460	4460	4460	4460	0
149	20230619	181800	6576785	4460	4460	4460	4460	0
150	20230619	181700	6576785	4460	4460	4460	4460	0
151	20230619	181600	6576785	4460	4460	4460	4460	0
152	20230619	181500	6576785	4460	4460	4460	4460	1
153	20230619	181400	6576785	4460	4460	4460	4460	0
154	20230619	181300	6576785	4460	4460	4460	4460	0
155	20230619	181200	6576785	4460	4460	4460	4460	0
156	20230619	181100	6576785	4460	4460	4460	4460	0
157	20230619	181000	6576785	4460	4460	4460	4460	0
158	20230619	180900	6576785	4460	4460	4460	4460	0
159	20230619	180800	6576785	4460	4460	4460	4460	0
160	20230619	180700	6576785	4460	4460	4460	4460	0
161	20230619	180600	6576785	4460	4460	4460	4460	0
162	20230619	180500	6576785	4460	4460	4460	4460	0
163	20230619	180400	6576785	4460	4460	4460	4460	0
164	20230619	180300	6576785	4460	4460	4460	4460	0
165	20230619	180200	6576785	4460	4460	4460	4460	0
166	20230619	180100	6576785	4460	4460	4460	4460	0
167	20230619	180000	6576785	4460	4460	4460	4460	0
168	20230619	175900	6576785	4460	4460	4460	4460	0
169	20230619	175800	6576785	4460	4460	4460	4460	0
170	20230619	175700	6576785	4460	4460	4460	4460	0
171	20230619	175600	6576785	4460	4460	4460	4460	0
172	20230619	175500	6576785	4460	4460	4460	4460	0
173	20230619	175400	6576785	4460	4460	4460	4460	0
174	20230619	175300	6576785	4460	4460	4460	4460	0
175	20230619	175200	6576785	4460	4460	4460	4460	0
176	20230619	175100	6576785	4460	4460	4460	4460	0
177	20230619	175000	6576785	4460	4460	4460	4460	0
178	20230619	174900	6576785	4460	4460	4460	4460	0
179	20230619	174800	6576785	4460	4460	4460	4460	0
180	20230619	174700	6576785	4460	4460	4460	4460	0
181	20230619	174600	6576785	4460	4460	4460	4460	0
182	20230619	174500	6576785	4460	4460	4460	4460	1
183	20230619	174400	6576785	4460	4460	4460	4460	0
184	20230619	174300	6576785	4460	4460	4460	4460	0
185	20230619	174200	6576785	4460	4460	4460	4460	0
186	20230619	174100	6576785	4460	4460	4460	4460	0
187	20230619	174000	6576785	4460	4460	4460	4460	0
188	20230619	173900	6576785	4460	4460	4460	4460	0
189	20230619	173800	6576785	4460	4460	4460	4460	0
190	20230619	173700	6576785	4460	4460	4460	4460	0
191	20230619	173600	6576785	4460	4460	4460	4460	0
192	20230619	173500	6576785	4460	4460	4460	4460	0
193	20230619	173400	6576785	4460	4460	4460	4460	0
194	20230619	173300	6576785	4460	4460	4460	4460	0
195	20230619	173200	6576785	4460	4460	4460	4460	0
196	20230619	173100	6576785	4460	4460	4460	4460	0
197	20230619	173000	6576785	4460	4460	4460	4460	0
198	20230619	172900	6576785	4460	4460	4460	4460	0
199	20230619	172800	6576785	4460	4460	4460	4460	0
200	20230619	172700	6576785	4460	4460	4460	4460	0
201	20230619	172600	6576785	4460	4460	4460	4460	0
202	20230619	172500	6576785	4460	4460	4460	4460	0
203	20230619	172400	6576785	4460	4460	4460	4460	0
204	20230619	172300	6576785	4460	4460	4460	4460	0
205	20230619	172200	6576785	4460	4460	4460	4460	0
206	20230619	172100	6576785	4460	4460	4460	4460	0
207	20230619	172000	6576785	4460	4460	4460	4460	0
208	20230619	171900	6576785	4460	4460	4460	4460	0
209	20230619	171800	6576785	4460	4460	4460	4460	0
210	20230619	171700	6576785	4460	4460	4460	4460	0
211	20230619	171600	6576785	4460	4460	4460	4460	0
212	20230619	171500	6576785	4460	4460	4460	4460	1
213	20230619	171400	6576785	4460	4460	4460	4460	0
214	20230619	171300	6576785	4460	4460	4460	4460	0
215	20230619	171200	6576785	4460	4460	4460	4460	0
216	20230619	171100	6576785	4460	4460	4460	4460	0
217	20230619	171000	6576785	4460	4460	4460	4460	0
218	20230619	170900	6576785	4460	4460	4460	4460	0
219	20230619	170800	6576785	4460	4460	4460	4460	0
220	20230619	170700	6576785	4460	4460	4460	4460	0
221	20230619	170600	6576785	4460	4460	4460	4460	0
222	20230619	170500	6576785	4460	4460	4460	4460	0
223	20230619	170400	6576785	4460	4460	4460	4460	0
224	20230619	170300	6576785	4460	4460	4460	4460	0
225	20230619	170200	6576785	4460	4460	4460	4460	0
226	20230619	170100	6576785	4460	4460	4460	4460	0
227	20230619	170000	6576785	4460	4460	4460	4460	0
228	20230619	165900	6576785	4460	4460	4460	4460	0
229	20230619	165800	6576785	4460	4460	4460	4460	0
230	20230619	165700	6576785	4460	4460	4460	4460	0
231	20230619	165600	6576785	4460	4460	4460	4460	0
232	20230619	165500	6576785	4460	4460	4460	4460	0
233	20230619	165400	6576785	4460	4460	4460	4460	0
234	20230619	165300	6576785	4460	4460	4460	4460	0
235	20230619	165200	6576785	4460	4460	4460	4460	0
236	20230619	165100	6576785	4460	4460	4460	4460	0
237	20230619	165000	6576785	4460	4460	4460	4460	0
238	20230619	164900	6576785	4460	4460	4460	4460	0
239	20230619	164800	6576785	4460	4460	4460	4460	0
240	20230619	164700	6576785	4460	4460	4460	4460	0
241	20230619	164600	6576785	4460	4460	4460	4460	0
242	20230619	164500	6576785	4460	4460	4460	4460	1
243	20230619	164400	6576785	4460	4460	4460	4460	0
244	20230619	164300	6576785	4460	4460	4460	4460	0
245	20230619	164200	6576785	4460	4460	4460	4460	0
246	20230619	164100	6576785	4460	4460	4460	4460	0
247	20230619	164000	6576785	4460	4460	4460	4460	0
248	20230619	163900	6576785	4460	4460	4460	4460	0
249	20230619	163800	6576785	4460	4460	4460	4460	0
250	20230619	163700	6576785	4460	4460	4460	4460	0
251	20230619	163600	6576785	4460	4460	4460	4460	0
252	20230619	163500	6576785	4460	4460	4460	4460	0
253	20230619	163400	6576785	4460	4460	4460	4460	0
254	20230619	163300	6576785	4460	4460	4460	4460	0
255	20230619	163200	6576785	4460	4460	4460	4460	0
256	20230619	163100	6576785	4460	4460	4460	4460	0
257	20230619	163000	6576785	4460	4460	4460	4460	0
258	20230619	162900	6576785	4460	4460	4460	4460	0
259	20230619	162800	6576785	4460	4460	4460	4460	0
260	20230619	162700	6576785	4460	4460	4460	4460	0
261	20230619	162600	6576785	4460	4460	4460	4460	0
262	20230619	162500	6576785	4460	4460	4460	4460	0
263	20230619	162400	6576785	4460	4460	4460	4460	0
264	20230619	162300	6576785	4460	4460	4460	4460	0
265	20230619	162200	6576785	4460	4460	4460	4460	0
266	20230619	162100	6576785	4460	4460	4460	4460	0
267	20230619	162000	6576785	4460	4460	4460	4460	0
268	20230619	161900	6576785	4460	4460	4460	4460	0
269	20230619	161800	6576785	4460	4460	4460	4460	0
270	20230619	161700	6576785	4460	4460	4460	4460	0
271	20230619	161600	6576785	4460	4460	4460	4460	0
272	20230619	161500	6576785	4460	4460	4460	4460	1
273	20230619	161400	6576785	4460	4460	4460	4460	0
274	20230619	161300	6576785	4460	4460	4460	4460	0
275	20230619	161200	6576785	4460	4460	4460	4460	0
276	20230619	161100	6576785	4460	4460	4460	4460	0
277	20230619	161000	6576785	4460	4460	4460	4460	0
278	20230619	160900	6576785	4460	4460	4460	4460	0
279	20230619	160800	6576785	4460	4460	4460	4460	0
280	20230619	160700	6576785	4460	4460	4460	4460	0
281	20230619	160600	6576785	4460	4460	4460	4460	0
282	20230619	160500	6576785	4460	4460	4460	4460	0
283	20230619	160400	6576785	4460	4460	4460	4460	0
284	20230619	160300	6576785	4460	4460	4460	4460	0
285	20230619	160200	6576785	4460	4460	4460	4460	0
286	20230619	160100	6576785	4460	4460	4460	4460	0
287	20230619	160000	6576785	4460	4460	4460	4460	0
288	20230619	155900	6576785	4460	4460	4460	4460	0
289	20230619	155800	6576785	4460	4460	4460	4460	0
290	20230619	155700	6576785	4460	4460	4460	4460	0
291	20230619	155600	6576785	4460	4460	4460	4460	0
292	20230619	155500	6576785	4460	4460	4460	4460	0
293	20230619	155400	6576785	4460	4460	4460	4460	0
294	20230619	155300	6576785	4460	4460	4460	4460	0
295	20230619	155200	6576785	4460	4460	4460	4460	0
296	20230619	155100	6576785	4460	4460	4460	4460	0
297	20230619	155000	6576785	4460	4460	4460	4460	0
298	20230619	154900	6576785	4460	4460	4460	4460	0
299	20230619	154800	6576785	4460	4460	4460	4460	0
300	20230619	154700	6576785	4460	4460	4460	4460	0
301	20230619	154600	6576785	4460	4460	4460	4460	0
302	20230619	154500	6576785	4460	4460	4460	4460	1
303	20230619	154400	6576785	4460	4460	4460	4460	0
304	20230619	154300	6576785	4460	4460	4460	4460	0
305	20230619	154200	6576785	4460	4460	4460	4460	0
306	20230619	154100	6576785	4460	4460	4460	4460	0
307	20230619	154000	6576785	4460	4460	4460	4460	0
308	20230619	153900	6576785	4460	4460	4460	4460	0
309	20230619	153800	6576785	4460	4460	4460	4460	0
310	20230619	153700	6576785	4460	4460	4460	4460	0
311	20230619	153600	6576785	4460	4460	4460	4460	0
312	20230619	153500	6576785	4460	4460	4460	4460	0
313	20230619	153400	6576785	4460	4460	4460	4460	0
314	20230619	153300	6576785	4460	4460	4460	4460	0
315	20230619	153200	6576785	4460	4460	4460	4460	0
316	20230619	153100	6576785	4460	4460	4460	4460	0
317	20230619	153000	6576785	4460	4460	4460	4460	0
318	20230619	152900	6576785	4460	4460	4460	4460	0
319	20230619	152800	6576785	4460	4460	4460	4460	0
320	20230619	152700	6576785	4460	4460	4460	4460	0
321	20230619	152600	6576785	4460	4460	4460	4460	0
322	20230619	152500	6576785	4460	4460	4460	4460	0
323	20230619	152400	6576785	4460	4460	4460	4460	0
324	20230619	152300	6576785	4460	4460	4460	4460	0
325	20230619	152200	6576785	4460	4460	4460	4460	0
326	20230619	152100	6576785	4460	4460	4460	4460	0
327	20230619	152000	6576785	4460	4460	4460	4460	0
328	20230619	151900	6576785	4460	4460	4460	4460	1
329	20230619	151800	6572325	4465	4465	4465	4465	0
330	20230619	151700	6572325	4465	4465	4465	4465	0
331	20230619	151600	6572325	4465	4465	4465	4465	0
332	20230619	151500	6572325	4465	4465	4465	4465	0
333	20230619	151400	6572325	4465	4465	4465	4465	0
334	20230619	151300	6572325	4465	4465	4465	4465	0
335	20230619	151200	6572325	4465	4465	4465	4465	0
336	20230619	151100	6572325	4465	4465	4465	4465	0
337	20230619	151000	6572325	4465	4465	4465	4465	0
338	20230619	150900	6572325	4465	4465	4465	4465	0
339	20230619	150800	6572325	4465	4465	4465	4465	0
340	20230619	150700	6572325	4465	4465	4465	4465	0
341	20230619	150600	6572325	4465	4465	4465	4465	0
342	20230619	150500	6572325	4465	4465	4465	4465	0
343	20230619	150400	6572325	4465	4465	4465	4465	0
344	20230619	150300	6572325	4465	4465	4465	4465	0
345	20230619	150200	6572325	4465	4465	4465	4465	300
346	20230619	150100	5232825	4465	4465	4465	4465	0
347	20230619	150000	5232825	4465	4465	4465	4465	0
348	20230619	145900	5232825	4465	4465	4465	4465	0
349	20230619	145800	5232825	4465	4465	4465	4465	0
350	20230619	145700	5232825	4465	4465	4465	4465	0
351	20230619	145600	5232825	4465	4465	4465	4465	0
352	20230619	145500	5232825	4465	4465	4465	4465	0
353	20230619	145400	5232825	4465	4465	4465	4465	0
354	20230619	145300	5232825	4465	4465	4465	4465	0
355	20230619	145200	5232825	4465	4465	4465	4465	0
356	20230619	145100	5232825	4465	4465	4465	4465	0
357	20230619	145000	5232825	4465	4465	4465	4465	0
358	20230619	144900	5232825	4465	4465	4465	4465	0
359	20230619	144800	5232825	4465	4465	4465	4465	0
360	20230619	144700	5232825	4465	4465	4465	4465	0
361	20230619	144600	5232825	4465	4465	4465	4465	0
362	20230619	144500	5232825	4465	4465	4465	4465	0
363	20230619	144400	5232825	4465	4465	4465	4465	0
364	20230619	144300	5232825	4465	4465	4465	4465	0
365	20230619	144200	5232825	4465	4465	4465	4465	0
366	20230619	144100	5232825	4465	4465	4465	4465	0
367	20230619	144000	5232825	4465	4465	4465	4465	0
368	20230619	143900	5232825	4465	4465	4465	4465	0
369	20230619	143800	5232825	4465	4465	4465	4465	0
370	20230619	143700	5232825	4465	4465	4465	4465	0
371	20230619	143600	5232825	4465	4465	4465	4465	0
372	20230619	143500	5232825	4465	4465	4465	4465	0
373	20230619	143400	5232825	4465	4465	4465	4465	0
374	20230619	143300	5232825	4465	4465	4465	4465	0
375	20230619	143200	5232825	4465	4465	4465	4465	0
376	20230619	143100	5232825	4465	4465	4465	4465	0
377	20230619	143000	5232825	4465	4465	4465	4465	0
378	20230619	142900	5232825	4465	4465	4465	4465	0
379	20230619	142800	5232825	4465	4465	4465	4465	0
380	20230619	142700	5232825	4465	4465	4465	4465	0
381	20230619	142600	5232825	4465	4465	4465	4465	0
382	20230619	142500	5232825	4465	4465	4465	4465	0
383	20230619	142400	5232825	4465	4465	4465	4465	0
384	20230619	142300	5232825	4465	4465	4465	4465	0
385	20230619	142200	5232825	4465	4465	4465	4465	0
386	20230619	142100	5232825	4465	4465	4465	4465	0
387	20230619	142000	5232825	4465	4465	4465	4465	0
388	20230619	141900	5232825	4465	4465	4465	4465	0
389	20230619	141800	5232825	4465	4465	4465	4465	0
390	20230619	141700	5232825	4465	4465	4465	4465	0
391	20230619	141600	5232825	4465	4465	4465	4465	0
392	20230619	141500	5232825	4465	4465	4465	4465	0
393	20230619	141400	5232825	4465	4465	4465	4465	0
394	20230619	141300	5232825	4465	4400	4465	4400	7
395	20230619	141200	5201635	4400	4400	4400	4400	0
396	20230619	141100	5201635	4400	4400	4400	4400	0
397	20230619	141000	5201635	4400	4400	4400	4400	137
398	20230619	140900	4598835	4400	4400	4400	4400	0
399	20230619	140800	4598835	4400	4400	4400	4400	0
400	20230619	140700	4598835	4400	4400	4400	4400	0
401	20230619	140600	4598835	4400	4400	4400	4400	0
402	20230619	140500	4598835	4400	4400	4400	4400	0
403	20230619	140400	4598835	4400	4400	4400	4400	0
404	20230619	140300	4598835	4400	4400	4400	4400	0
405	20230619	140200	4598835	4400	4400	4400	4400	0
406	20230619	140100	4598835	4400	4400	4400	4400	9
407	20230619	140000	4559235	4400	4400	4400	4400	0
408	20230619	135900	4559235	4400	4400	4400	4400	0
409	20230619	135800	4559235	4400	4400	4400	4400	0
410	20230619	135700	4559235	4400	4400	4400	4400	0
411	20230619	135600	4559235	4400	4400	4400	4400	0
412	20230619	135500	4559235	4400	4400	4400	4400	0
413	20230619	135400	4559235	4400	4400	4400	4400	0
414	20230619	135300	4559235	4400	4400	4400	4400	0
415	20230619	135200	4559235	4400	4400	4400	4400	0
416	20230619	135100	4559235	4400	4400	4400	4400	0
417	20230619	135000	4559235	4400	4400	4400	4400	0
418	20230619	134900	4559235	4400	4400	4400	4400	0
419	20230619	134800	4559235	4400	4400	4400	4400	0
420	20230619	134700	4559235	4400	4400	4400	4400	3
421	20230619	134600	4546035	4400	4400	4400	4400	0
422	20230619	134500	4546035	4400	4400	4400	4400	0
423	20230619	134400	4546035	4400	4400	4400	4400	0
424	20230619	134300	4546035	4400	4400	4400	4400	0
425	20230619	134200	4546035	4400	4400	4400	4400	30
426	20230619	134100	4414035	4465	4465	4465	4465	0
427	20230619	134000	4414035	4465	4465	4465	4465	0
428	20230619	133900	4414035	4465	4465	4465	4465	0
429	20230619	133800	4414035	4465	4465	4465	4465	0
430	20230619	133700	4414035	4465	4465	4465	4465	0
431	20230619	133600	4414035	4465	4465	4465	4465	0
432	20230619	133500	4414035	4465	4465	4465	4465	0
433	20230619	133400	4414035	4465	4465	4465	4465	0
434	20230619	133300	4414035	4465	4465	4465	4465	0
435	20230619	133200	4414035	4465	4465	4465	4465	0
436	20230619	133100	4414035	4465	4465	4465	4465	0
437	20230619	133000	4414035	4465	4465	4465	4465	0
438	20230619	132900	4414035	4465	4465	4465	4465	0
439	20230619	132800	4414035	4465	4465	4465	4465	0
440	20230619	132700	4414035	4465	4465	4465	4465	0
441	20230619	132600	4414035	4465	4465	4465	4465	0
442	20230619	132500	4414035	4465	4465	4465	4465	0
443	20230619	132400	4414035	4465	4465	4465	4465	0
444	20230619	132300	4414035	4465	4465	4465	4465	0
445	20230619	132200	4414035	4465	4465	4465	4465	0
446	20230619	132100	4414035	4465	4465	4465	4465	0
447	20230619	132000	4414035	4465	4465	4465	4465	0
448	20230619	131900	4414035	4465	4465	4465	4465	0
449	20230619	131800	4414035	4465	4465	4465	4465	0
450	20230619	131700	4414035	4465	4465	4465	4465	0
451	20230619	131600	4414035	4465	4465	4465	4465	0
452	20230619	131500	4414035	4465	4465	4465	4465	0
453	20230619	131400	4414035	4465	4465	4465	4465	0
454	20230619	131300	4414035	4465	4465	4465	4465	0
455	20230619	131200	4414035	4465	4465	4465	4465	0
456	20230619	131100	4414035	4465	4465	4465	4465	0
457	20230619	131000	4414035	4465	4465	4465	4465	0
458	20230619	130900	4414035	4465	4465	4465	4465	0
459	20230619	130800	4414035	4465	4465	4465	4465	0
460	20230619	130700	4414035	4465	4465	4465	4465	0
461	20230619	130600	4414035	4465	4465	4465	4465	0
462	20230619	130500	4414035	4465	4465	4465	4465	0
463	20230619	130400	4414035	4465	4465	4465	4465	0
464	20230619	130300	4414035	4465	4465	4465	4465	0
465	20230619	130200	4414035	4465	4465	4465	4465	1
466	20230619	130100	4409570	4380	4380	4380	4380	0
467	20230619	130000	4409570	4380	4380	4380	4380	0
468	20230619	125900	4409570	4380	4380	4380	4380	0
469	20230619	125800	4409570	4380	4380	4380	4380	210
470	20230619	125700	3489770	4380	4380	4380	4380	90
471	20230619	125600	3095570	4470	4470	4470	4470	0
472	20230619	125500	3095570	4470	4470	4470	4470	0
473	20230619	125400	3095570	4470	4470	4470	4470	0
474	20230619	125300	3095570	4470	4470	4470	4470	0
475	20230619	125200	3095570	4470	4470	4470	4470	0
476	20230619	125100	3095570	4470	4470	4470	4470	0
477	20230619	125000	3095570	4470	4470	4470	4470	0
478	20230619	124900	3095570	4470	4470	4470	4470	0
479	20230619	124800	3095570	4470	4470	4470	4470	0
480	20230619	124700	3095570	4470	4470	4470	4470	0
481	20230619	124600	3095570	4470	4470	4470	4470	0
482	20230619	124500	3095570	4470	4470	4470	4470	0
483	20230619	124400	3095570	4470	4470	4470	4470	0
484	20230619	124300	3095570	4470	4470	4470	4470	0
485	20230619	124200	3095570	4470	4470	4470	4470	0
486	20230619	124100	3095570	4470	4470	4470	4470	0
487	20230619	124000	3095570	4470	4470	4470	4470	0
488	20230619	123900	3095570	4470	4470	4470	4470	0
489	20230619	123800	3095570	4470	4470	4470	4470	0
490	20230619	123700	3095570	4470	4470	4470	4470	0
491	20230619	123600	3095570	4470	4470	4470	4470	0
492	20230619	123500	3095570	4470	4470	4470	4470	0
493	20230619	123400	3095570	4470	4470	4470	4470	0
494	20230619	123300	3095570	4470	4470	4470	4470	0
495	20230619	123200	3095570	4470	4470	4470	4470	0
496	20230619	123100	3095570	4470	4470	4470	4470	0
497	20230619	123000	3095570	4470	4470	4470	4470	0
498	20230619	122900	3095570	4470	4470	4470	4470	0
499	20230619	122800	3095570	4470	4470	4470	4470	0
500	20230619	122700	3095570	4470	4470	4470	4470	0
501	20230619	122600	3095570	4470	4470	4470	4470	0
502	20230619	122500	3095570	4470	4470	4470	4470	0
503	20230619	122400	3095570	4470	4470	4470	4470	1
504	20230619	122300	3091100	4470	4470	4470	4470	9
505	20230619	122200	3050870	4375	4375	4375	4375	0
506	20230619	122100	3050870	4375	4375	4375	4375	80
507	20230619	122000	2700870	4380	4380	4380	4380	50
508	20230619	121900	2481870	4470	4470	4470	4470	0
509	20230619	121800	2481870	4470	4470	4470	4470	0
510	20230619	121700	2481870	4470	4470	4470	4470	0
511	20230619	121600	2481870	4470	4470	4470	4470	0
512	20230619	121500	2481870	4470	4470	4470	4470	0
513	20230619	121400	2481870	4470	4470	4470	4470	0
514	20230619	121300	2481870	4470	4470	4470	4470	0
515	20230619	121200	2481870	4470	4470	4470	4470	0
516	20230619	121100	2481870	4470	4470	4470	4470	0
517	20230619	121000	2481870	4470	4470	4470	4470	0
518	20230619	120900	2481870	4470	4470	4470	4470	0
519	20230619	120800	2481870	4470	4470	4470	4470	0
520	20230619	120700	2481870	4470	4470	4470	4470	0
521	20230619	120600	2481870	4470	4470	4470	4470	0
522	20230619	120500	2481870	4470	4470	4470	4470	0
523	20230619	120400	2481870	4470	4470	4470	4470	0
524	20230619	120300	2481870	4470	4470	4470	4470	0
525	20230619	120200	2481870	4470	4470	4470	4470	0
526	20230619	120100	2481870	4470	4470	4470	4470	0
527	20230619	120000	2481870	4470	4470	4470	4470	0
528	20230619	115900	2481870	4470	4470	4470	4470	0
529	20230619	115800	2481870	4470	4470	4470	4470	0
530	20230619	115700	2481870	4470	4470	4470	4470	0
531	20230619	115600	2481870	4470	4470	4470	4470	0
532	20230619	115500	2481870	4470	4470	4470	4470	0
533	20230619	115400	2481870	4470	4470	4470	4470	0
534	20230619	115300	2481870	4470	4470	4470	4470	0
535	20230619	115200	2481870	4470	4470	4470	4470	0
536	20230619	115100	2481870	4470	4470	4470	4470	0
537	20230619	115000	2481870	4470	4470	4470	4470	4
538	20230619	114900	2463990	4470	4470	4470	4470	0
539	20230619	114800	2463990	4470	4470	4470	4470	0
540	20230619	114700	2463990	4470	4470	4470	4470	0
541	20230619	114600	2463990	4470	4470	4470	4470	0
542	20230619	114500	2463990	4470	4470	4470	4470	0
543	20230619	114400	2463990	4470	4470	4470	4470	0
544	20230619	114300	2463990	4470	4470	4470	4470	0
545	20230619	114200	2463990	4470	4470	4470	4470	0
546	20230619	114100	2463990	4470	4470	4470	4470	0
547	20230619	114000	2463990	4470	4470	4470	4470	0
548	20230619	113900	2463990	4470	4470	4470	4470	0
549	20230619	113800	2463990	4470	4470	4470	4470	0
550	20230619	113700	2463990	4470	4470	4470	4470	0
551	20230619	113600	2463990	4470	4470	4470	4470	0
552	20230619	113500	2463990	4470	4470	4470	4470	0
553	20230619	113400	2463990	4470	4470	4470	4470	0
554	20230619	113300	2463990	4470	4470	4470	4470	0
555	20230619	113200	2463990	4470	4470	4470	4470	0
556	20230619	113100	2463990	4470	4470	4470	4470	0
557	20230619	113000	2463990	4470	4470	4470	4470	0
558	20230619	112900	2463990	4470	4470	4470	4470	0
559	20230619	112800	2463990	4470	4470	4470	4470	0
560	20230619	112700	2463990	4470	4470	4470	4470	0
561	20230619	112600	2463990	4470	4470	4470	4470	0
562	20230619	112500	2463990	4470	4470	4470	4470	0
563	20230619	112400	2463990	4470	4470	4470	4470	0
564	20230619	112300	2463990	4470	4470	4470	4470	0
565	20230619	112200	2463990	4470	4470	4470	4470	0
566	20230619	112100	2463990	4470	4470	4470	4470	0
567	20230619	112000	2463990	4470	4470	4470	4470	0
568	20230619	111900	2463990	4470	4470	4470	4470	0
569	20230619	111800	2463990	4470	4470	4470	4470	0
570	20230619	111700	2463990	4470	4470	4470	4470	0
571	20230619	111600	2463990	4470	4470	4470	4470	0
572	20230619	111500	2463990	4470	4470	4470	4470	0
573	20230619	111400	2463990	4470	4470	4470	4470	0
574	20230619	111300	2463990	4470	4470	4470	4470	0
575	20230619	111200	2463990	4470	4470	4470	4470	0
576	20230619	111100	2463990	4470	4470	4470	4470	0
577	20230619	111000	2463990	4470	4470	4470	4470	0
578	20230619	110900	2463990	4470	4470	4470	4470	0
579	20230619	110800	2463990	4470	4470	4470	4470	0
580	20230619	110700	2463990	4470	4470	4470	4470	0
581	20230619	110600	2463990	4470	4470	4470	4470	0
582	20230619	110500	2463990	4470	4470	4470	4470	0
583	20230619	110400	2463990	4470	4470	4470	4470	0
584	20230619	110300	2463990	4470	4470	4470	4470	0
585	20230619	110200	2463990	4470	4470	4470	4470	0
586	20230619	110100	2463990	4470	4470	4470	4470	0
587	20230619	110000	2463990	4470	4470	4470	4470	0
588	20230619	105900	2463990	4470	4470	4470	4470	0
589	20230619	105800	2463990	4470	4470	4470	4470	0
590	20230619	105700	2463990	4470	4470	4470	4470	0
591	20230619	105600	2463990	4470	4470	4470	4470	0
592	20230619	105500	2463990	4470	4470	4470	4470	0
593	20230619	105400	2463990	4470	4470	4470	4470	0
594	20230619	105300	2463990	4470	4470	4470	4470	0
595	20230619	105200	2463990	4470	4470	4470	4470	0
596	20230619	105100	2463990	4470	4470	4470	4470	0
597	20230619	105000	2463990	4470	4470	4470	4470	0
598	20230619	104900	2463990	4470	4470	4470	4470	0
599	20230619	104800	2463990	4470	4470	4470	4470	0
600	20230619	104700	2463990	4470	4470	4470	4470	0
601	20230619	104600	2463990	4470	4470	4470	4470	0
602	20230619	104500	2463990	4470	4470	4470	4470	0
603	20230619	104400	2463990	4470	4470	4470	4470	0
604	20230619	104300	2463990	4470	4470	4470	4470	0
605	20230619	104200	2463990	4470	4470	4470	4470	0
606	20230619	104100	2463990	4470	4470	4470	4470	0
607	20230619	104000	2463990	4470	4470	4470	4470	0
608	20230619	103900	2463990	4470	4470	4470	4470	0
609	20230619	103800	2463990	4470	4470	4470	4470	0
610	20230619	103700	2463990	4470	4470	4470	4470	0
611	20230619	103600	2463990	4470	4470	4470	4470	0
612	20230619	103500	2463990	4470	4470	4470	4470	0
613	20230619	103400	2463990	4470	4470	4470	4470	0
614	20230619	103300	2463990	4470	4470	4470	4470	0
615	20230619	103200	2463990	4470	4470	4470	4470	0
616	20230619	103100	2463990	4470	4470	4470	4470	0
617	20230619	103000	2463990	4470	4470	4470	4470	0
618	20230619	102900	2463990	4470	4470	4470	4470	0
619	20230619	102800	2463990	4470	4470	4470	4470	0
620	20230619	102700	2463990	4470	4470	4470	4470	0
621	20230619	102600	2463990	4470	4470	4470	4470	0
622	20230619	102500	2463990	4470	4470	4470	4470	0
623	20230619	102400	2463990	4470	4470	4470	4470	0
624	20230619	102300	2463990	4470	4470	4470	4470	0
625	20230619	102200	2463990	4470	4470	4470	4470	10
626	20230619	102100	2419290	4470	4470	4470	4470	20
627	20230619	102000	2329890	4470	4470	4470	4470	0
628	20230619	101900	2329890	4470	4470	4470	4470	40
629	20230619	101800	2151090	4465	4465	4465	4465	6
630	20230619	101700	2124300	4465	4465	4465	4465	0
631	20230619	101600	2124300	4465	4465	4465	4465	0
632	20230619	101500	2124300	4465	4465	4465	4465	81
633	20230619	101400	1762635	4465	4465	4465	4465	0
634	20230619	101300	1762635	4465	4465	4465	4465	0
635	20230619	101200	1762635	4465	4465	4465	4465	0
636	20230619	101100	1762635	4465	4465	4465	4465	2
637	20230619	101000	1753705	4465	4465	4465	4465	1
638	20230619	100900	1749240	4470	4470	4470	4470	0
639	20230619	100800	1749240	4470	4470	4470	4470	0
640	20230619	100700	1749240	4470	4470	4470	4470	0
641	20230619	100600	1749240	4470	4470	4470	4470	0
642	20230619	100500	1749240	4470	4470	4470	4470	0
643	20230619	100400	1749240	4470	4470	4470	4470	0
644	20230619	100300	1749240	4470	4470	4470	4470	0
645	20230619	100200	1749240	4470	4470	4470	4470	0
646	20230619	100100	1749240	4470	4470	4470	4470	0
647	20230619	100000	1749240	4470	4470	4470	4470	0
648	20230619	095900	1749240	4470	4470	4470	4470	0
649	20230619	095800	1749240	4470	4470	4470	4470	0
650	20230619	095700	1749240	4470	4470	4470	4470	0
651	20230619	095600	1749240	4470	4470	4470	4470	0
652	20230619	095500	1749240	4470	4470	4470	4470	0
653	20230619	095400	1749240	4470	4470	4470	4470	0
654	20230619	095300	1749240	4470	4470	4470	4470	0
655	20230619	095200	1749240	4470	4470	4470	4470	0
656	20230619	095100	1749240	4470	4470	4470	4470	0
657	20230619	095000	1749240	4470	4470	4470	4470	2
658	20230619	094900	1740300	4360	4360	4360	4360	38
659	20230619	094800	1574620	4360	4360	4360	4360	0
660	20230619	094700	1574620	4360	4360	4360	4360	0
661	20230619	094600	1574620	4360	4360	4360	4360	0
662	20230619	094500	1574620	4360	4360	4360	4360	265
663	20230619	094400	419220	4360	4360	4360	4360	0
664	20230619	094300	419220	4360	4360	4360	4360	90
665	20230619	094200	26820	4470	4470	4470	4470	0
666	20230619	094100	26820	4470	4470	4470	4470	0
667	20230619	094000	26820	4470	4470	4470	4470	0
668	20230619	093900	26820	4470	4470	4470	4470	0
669	20230619	093800	26820	4470	4470	4470	4470	0
670	20230619	093700	26820	4470	4470	4470	4470	0
671	20230619	093600	26820	4470	4470	4470	4470	0
672	20230619	093500	26820	4470	4470	4470	4470	0
673	20230619	093400	26820	4470	4470	4470	4470	0
674	20230619	093300	26820	4470	4470	4470	4470	0
675	20230619	093200	26820	4470	4470	4470	4470	0
676	20230619	093100	26820	4470	4470	4470	4470	0
677	20230619	093000	26820	4470	4470	4470	4470	0
678	20230619	092900	26820	4470	4470	4470	4470	0
679	20230619	092800	26820	4470	4470	4470	4470	0
680	20230619	092700	26820	4470	4470	4470	4470	0
681	20230619	092600	26820	4470	4470	4470	4470	6
682	20230619	092500	0	4475	4475	4475	4475	0
683	20230619	092400	0	4475	4475	4475	4475	0
684	20230619	092300	0	4475	4475	4475	4475	0
685	20230619	092200	0	4475	4475	4475	4475	0
686	20230619	092100	0	4475	4475	4475	4475	0
687	20230619	092000	0	4475	4475	4475	4475	0
688	20230619	091900	0	4475	4475	4475	4475	0
689	20230619	091800	0	4475	4475	4475	4475	0
690	20230619	091700	0	4475	4475	4475	4475	0
691	20230619	091600	0	4475	4475	4475	4475	0
692	20230619	091500	0	4475	4475	4475	4475	0
693	20230619	091400	0	4475	4475	4475	4475	0
694	20230619	091300	0	4475	4475	4475	4475	0
695	20230619	091200	0	4475	4475	4475	4475	0
696	20230619	091100	0	4475	4475	4475	4475	0
697	20230619	091000	0	4475	4475	4475	4475	0
698	20230619	090900	0	4475	4475	4475	4475	0
699	20230619	090800	0	4475	4475	4475	4475	0
700	20230619	090700	0	4475	4475	4475	4475	0
701	20230619	090600	0	4475	4475	4475	4475	0
702	20230619	090500	0	4475	4475	4475	4475	0
703	20230619	090400	0	4475	4475	4475	4475	0
704	20230619	090300	0	4475	4475	4475	4475	0
705	20230619	090200	0	4475	4475	4475	4475	0
706	20230619	090100	0	4475	4475	4475	4475	0
707	20230619	090000	0	4475	4475	4475	4475	0