KissMeData/183410/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205900	1892889	1980	1980	1980	1980	44
3	20230615	205800	1892889	1980	1980	1980	1980	0
4	20230615	205700	1892889	1980	1980	1980	1980	0
5	20230615	205600	1892889	1980	1980	1980	1980	0
6	20230615	205500	1892889	1980	1980	1980	1980	0
7	20230615	205400	1892889	1980	1980	1980	1980	0
8	20230615	205300	1892889	1980	1980	1980	1980	0
9	20230615	205200	1892889	1980	1980	1980	1980	0
10	20230615	205100	1892889	1980	1980	1980	1980	0
11	20230615	205000	1892889	1980	1980	1980	1980	0
12	20230615	204900	1892889	1980	1980	1980	1980	0
13	20230615	204800	1892889	1980	1980	1980	1980	0
14	20230615	204700	1892889	1980	1980	1980	1980	0
15	20230615	204600	1892889	1980	1980	1980	1980	0
16	20230615	204500	1892889	1980	1980	1980	1980	0
17	20230615	204400	1892889	1980	1980	1980	1980	0
18	20230615	204300	1892889	1980	1980	1980	1980	0
19	20230615	204200	1892889	1980	1980	1980	1980	0
20	20230615	204100	1892889	1980	1980	1980	1980	0
21	20230615	204000	1892889	1980	1980	1980	1980	0
22	20230615	203900	1892889	1980	1980	1980	1980	0
23	20230615	203800	1892889	1980	1980	1980	1980	0
24	20230615	203700	1892889	1980	1980	1980	1980	0
25	20230615	203600	1892889	1980	1980	1980	1980	0
26	20230615	203500	1892889	1980	1980	1980	1980	0
27	20230615	203400	1892889	1980	1980	1980	1980	0
28	20230615	203300	1892889	1980	1980	1980	1980	0
29	20230615	203200	1892889	1980	1980	1980	1980	0
30	20230615	203100	1892889	1980	1980	1980	1980	0
31	20230615	203000	1892889	1980	1980	1980	1980	0
32	20230615	202900	1892889	1980	1980	1980	1980	44
33	20230615	202800	1892889	1980	1980	1980	1980	0
34	20230615	202700	1892889	1980	1980	1980	1980	0
35	20230615	202600	1892889	1980	1980	1980	1980	0
36	20230615	202500	1892889	1980	1980	1980	1980	0
37	20230615	202400	1892889	1980	1980	1980	1980	0
38	20230615	202300	1892889	1980	1980	1980	1980	0
39	20230615	202200	1892889	1980	1980	1980	1980	0
40	20230615	202100	1892889	1980	1980	1980	1980	0
41	20230615	202000	1892889	1980	1980	1980	1980	0
42	20230615	201900	1892889	1980	1980	1980	1980	0
43	20230615	201800	1892889	1980	1980	1980	1980	0
44	20230615	201700	1892889	1980	1980	1980	1980	0
45	20230615	201600	1892889	1980	1980	1980	1980	0
46	20230615	201500	1892889	1980	1980	1980	1980	0
47	20230615	201400	1892889	1980	1980	1980	1980	0
48	20230615	201300	1892889	1980	1980	1980	1980	0
49	20230615	201200	1892889	1980	1980	1980	1980	0
50	20230615	201100	1892889	1980	1980	1980	1980	0
51	20230615	201000	1892889	1980	1980	1980	1980	0
52	20230615	200900	1892889	1980	1980	1980	1980	0
53	20230615	200800	1892889	1980	1980	1980	1980	0
54	20230615	200700	1892889	1980	1980	1980	1980	0
55	20230615	200600	1892889	1980	1980	1980	1980	0
56	20230615	200500	1892889	1980	1980	1980	1980	0
57	20230615	200400	1892889	1980	1980	1980	1980	0
58	20230615	200300	1892889	1980	1980	1980	1980	0
59	20230615	200200	1892889	1980	1980	1980	1980	0
60	20230615	200100	1892889	1980	1980	1980	1980	0
61	20230615	200000	1892889	1980	1980	1980	1980	0
62	20230615	195900	1892889	1980	1980	1980	1980	44
63	20230615	195800	1892889	1980	1980	1980	1980	0
64	20230615	195700	1892889	1980	1980	1980	1980	0
65	20230615	195600	1892889	1980	1980	1980	1980	0
66	20230615	195500	1892889	1980	1980	1980	1980	0
67	20230615	195400	1892889	1980	1980	1980	1980	0
68	20230615	195300	1892889	1980	1980	1980	1980	0
69	20230615	195200	1892889	1980	1980	1980	1980	0
70	20230615	195100	1892889	1980	1980	1980	1980	0
71	20230615	195000	1892889	1980	1980	1980	1980	0
72	20230615	194900	1892889	1980	1980	1980	1980	0
73	20230615	194800	1892889	1980	1980	1980	1980	0
74	20230615	194700	1892889	1980	1980	1980	1980	0
75	20230615	194600	1892889	1980	1980	1980	1980	0
76	20230615	194500	1892889	1980	1980	1980	1980	0
77	20230615	194400	1892889	1980	1980	1980	1980	0
78	20230615	194300	1892889	1980	1980	1980	1980	0
79	20230615	194200	1892889	1980	1980	1980	1980	0
80	20230615	194100	1892889	1980	1980	1980	1980	0
81	20230615	194000	1892889	1980	1980	1980	1980	0
82	20230615	193900	1892889	1980	1980	1980	1980	0
83	20230615	193800	1892889	1980	1980	1980	1980	0
84	20230615	193700	1892889	1980	1980	1980	1980	0
85	20230615	193600	1892889	1980	1980	1980	1980	0
86	20230615	193500	1892889	1980	1980	1980	1980	0
87	20230615	193400	1892889	1980	1980	1980	1980	0
88	20230615	193300	1892889	1980	1980	1980	1980	0
89	20230615	193200	1892889	1980	1980	1980	1980	0
90	20230615	193100	1892889	1980	1980	1980	1980	0
91	20230615	193000	1892889	1980	1980	1980	1980	0
92	20230615	192900	1892889	1980	1980	1980	1980	44
93	20230615	192800	1892889	1980	1980	1980	1980	0
94	20230615	192700	1892889	1980	1980	1980	1980	0
95	20230615	192600	1892889	1980	1980	1980	1980	0
96	20230615	192500	1892889	1980	1980	1980	1980	0
97	20230615	192400	1892889	1980	1980	1980	1980	0
98	20230615	192300	1892889	1980	1980	1980	1980	0
99	20230615	192200	1892889	1980	1980	1980	1980	0
100	20230615	192100	1892889	1980	1980	1980	1980	0
101	20230615	192000	1892889	1980	1980	1980	1980	0
102	20230615	191900	1892889	1980	1980	1980	1980	0
103	20230615	191800	1892889	1980	1980	1980	1980	0
104	20230615	191700	1892889	1980	1980	1980	1980	0
105	20230615	191600	1892889	1980	1980	1980	1980	0
106	20230615	191500	1892889	1980	1980	1980	1980	0
107	20230615	191400	1892889	1980	1980	1980	1980	0
108	20230615	191300	1892889	1980	1980	1980	1980	0
109	20230615	191200	1892889	1980	1980	1980	1980	0
110	20230615	191100	1892889	1980	1980	1980	1980	0
111	20230615	191000	1892889	1980	1980	1980	1980	0
112	20230615	190900	1892889	1980	1980	1980	1980	0
113	20230615	190800	1892889	1980	1980	1980	1980	0
114	20230615	190700	1892889	1980	1980	1980	1980	0
115	20230615	190600	1892889	1980	1980	1980	1980	0
116	20230615	190500	1892889	1980	1980	1980	1980	0
117	20230615	190400	1892889	1980	1980	1980	1980	0
118	20230615	190300	1892889	1980	1980	1980	1980	0
119	20230615	190200	1892889	1980	1980	1980	1980	0
120	20230615	190100	1892889	1980	1980	1980	1980	0
121	20230615	190000	1892889	1980	1980	1980	1980	0
122	20230615	185900	1892889	1980	1980	1980	1980	44
123	20230615	185800	1892889	1980	1980	1980	1980	0
124	20230615	185700	1892889	1980	1980	1980	1980	0
125	20230615	185600	1892889	1980	1980	1980	1980	0
126	20230615	185500	1892889	1980	1980	1980	1980	0
127	20230615	185400	1892889	1980	1980	1980	1980	0
128	20230615	185300	1892889	1980	1980	1980	1980	0
129	20230615	185200	1892889	1980	1980	1980	1980	0
130	20230615	185100	1892889	1980	1980	1980	1980	0
131	20230615	185000	1892889	1980	1980	1980	1980	0
132	20230615	184900	1892889	1980	1980	1980	1980	0
133	20230615	184800	1892889	1980	1980	1980	1980	0
134	20230615	184700	1892889	1980	1980	1980	1980	0
135	20230615	184600	1892889	1980	1980	1980	1980	0
136	20230615	184500	1892889	1980	1980	1980	1980	0
137	20230615	184400	1892889	1980	1980	1980	1980	0
138	20230615	184300	1892889	1980	1980	1980	1980	0
139	20230615	184200	1892889	1980	1980	1980	1980	0
140	20230615	184100	1892889	1980	1980	1980	1980	0
141	20230615	184000	1892889	1980	1980	1980	1980	0
142	20230615	183900	1892889	1980	1980	1980	1980	0
143	20230615	183800	1892889	1980	1980	1980	1980	0
144	20230615	183700	1892889	1980	1980	1980	1980	0
145	20230615	183600	1892889	1980	1980	1980	1980	0
146	20230615	183500	1892889	1980	1980	1980	1980	0
147	20230615	183400	1892889	1980	1980	1980	1980	0
148	20230615	183300	1892889	1980	1980	1980	1980	0
149	20230615	183200	1892889	1980	1980	1980	1980	0
150	20230615	183100	1892889	1980	1980	1980	1980	0
151	20230615	183000	1892889	1980	1980	1980	1980	0
152	20230615	182900	1892889	1980	1980	1980	1980	44
153	20230615	182800	1892889	1980	1980	1980	1980	0
154	20230615	182700	1892889	1980	1980	1980	1980	0
155	20230615	182600	1892889	1980	1980	1980	1980	0
156	20230615	182500	1892889	1980	1980	1980	1980	0
157	20230615	182400	1892889	1980	1980	1980	1980	0
158	20230615	182300	1892889	1980	1980	1980	1980	0
159	20230615	182200	1892889	1980	1980	1980	1980	0
160	20230615	182100	1892889	1980	1980	1980	1980	0
161	20230615	182000	1892889	1980	1980	1980	1980	0
162	20230615	181900	1892889	1980	1980	1980	1980	0
163	20230615	181800	1892889	1980	1980	1980	1980	0
164	20230615	181700	1892889	1980	1980	1980	1980	0
165	20230615	181600	1892889	1980	1980	1980	1980	0
166	20230615	181500	1892889	1980	1980	1980	1980	0
167	20230615	181400	1892889	1980	1980	1980	1980	0
168	20230615	181300	1892889	1980	1980	1980	1980	0
169	20230615	181200	1892889	1980	1980	1980	1980	0
170	20230615	181100	1892889	1980	1980	1980	1980	0
171	20230615	181000	1892889	1980	1980	1980	1980	0
172	20230615	180900	1892889	1980	1980	1980	1980	0
173	20230615	180800	1892889	1980	1980	1980	1980	0
174	20230615	180700	1892889	1980	1980	1980	1980	0
175	20230615	180600	1892889	1980	1980	1980	1980	0
176	20230615	180500	1892889	1980	1980	1980	1980	0
177	20230615	180400	1892889	1980	1980	1980	1980	0
178	20230615	180300	1892889	1980	1980	1980	1980	0
179	20230615	180200	1892889	1980	1980	1980	1980	0
180	20230615	180100	1892889	1980	1980	1980	1980	0
181	20230615	180000	1892889	1980	1980	1980	1980	0
182	20230615	175900	1892889	1980	1980	1980	1980	44
183	20230615	175800	1892889	1980	1980	1980	1980	0
184	20230615	175700	1892889	1980	1980	1980	1980	0
185	20230615	175600	1892889	1980	1980	1980	1980	0
186	20230615	175500	1892889	1980	1980	1980	1980	0
187	20230615	175400	1892889	1980	1980	1980	1980	0
188	20230615	175300	1892889	1980	1980	1980	1980	0
189	20230615	175200	1892889	1980	1980	1980	1980	0
190	20230615	175100	1892889	1980	1980	1980	1980	0
191	20230615	175000	1892889	1980	1980	1980	1980	0
192	20230615	174900	1892889	1980	1980	1980	1980	0
193	20230615	174800	1892889	1980	1980	1980	1980	0
194	20230615	174700	1892889	1980	1980	1980	1980	0
195	20230615	174600	1892889	1980	1980	1980	1980	0
196	20230615	174500	1892889	1980	1980	1980	1980	0
197	20230615	174400	1892889	1980	1980	1980	1980	0
198	20230615	174300	1892889	1980	1980	1980	1980	0
199	20230615	174200	1892889	1980	1980	1980	1980	0
200	20230615	174100	1892889	1980	1980	1980	1980	0
201	20230615	174000	1892889	1980	1980	1980	1980	0
202	20230615	173900	1892889	1980	1980	1980	1980	0
203	20230615	173800	1892889	1980	1980	1980	1980	0
204	20230615	173700	1892889	1980	1980	1980	1980	0
205	20230615	173600	1892889	1980	1980	1980	1980	0
206	20230615	173500	1892889	1980	1980	1980	1980	0
207	20230615	173400	1892889	1980	1980	1980	1980	0
208	20230615	173300	1892889	1980	1980	1980	1980	0
209	20230615	173200	1892889	1980	1980	1980	1980	0
210	20230615	173100	1892889	1980	1980	1980	1980	0
211	20230615	173000	1892889	1980	1980	1980	1980	0
212	20230615	172900	1892889	1980	1980	1980	1980	44
213	20230615	172800	1892889	1980	1980	1980	1980	0
214	20230615	172700	1892889	1980	1980	1980	1980	0
215	20230615	172600	1892889	1980	1980	1980	1980	0
216	20230615	172500	1892889	1980	1980	1980	1980	0
217	20230615	172400	1892889	1980	1980	1980	1980	0
218	20230615	172300	1892889	1980	1980	1980	1980	0
219	20230615	172200	1892889	1980	1980	1980	1980	0
220	20230615	172100	1892889	1980	1980	1980	1980	0
221	20230615	172000	1892889	1980	1980	1980	1980	0
222	20230615	171900	1892889	1980	1980	1980	1980	0
223	20230615	171800	1892889	1980	1980	1980	1980	0
224	20230615	171700	1892889	1980	1980	1980	1980	0
225	20230615	171600	1892889	1980	1980	1980	1980	0
226	20230615	171500	1892889	1980	1980	1980	1980	0
227	20230615	171400	1892889	1980	1980	1980	1980	0
228	20230615	171300	1892889	1980	1980	1980	1980	0
229	20230615	171200	1892889	1980	1980	1980	1980	0
230	20230615	171100	1892889	1980	1980	1980	1980	0
231	20230615	171000	1892889	1980	1980	1980	1980	0
232	20230615	170900	1892889	1980	1980	1980	1980	0
233	20230615	170800	1892889	1980	1980	1980	1980	0
234	20230615	170700	1892889	1980	1980	1980	1980	0
235	20230615	170600	1892889	1980	1980	1980	1980	0
236	20230615	170500	1892889	1980	1980	1980	1980	0
237	20230615	170400	1892889	1980	1980	1980	1980	0
238	20230615	170300	1892889	1980	1980	1980	1980	0
239	20230615	170200	1892889	1980	1980	1980	1980	0
240	20230615	170100	1892889	1980	1980	1980	1980	0
241	20230615	170000	1892889	1980	1980	1980	1980	0
242	20230615	165900	1892889	1980	1980	1980	1980	44
243	20230615	165800	1892889	1980	1980	1980	1980	0
244	20230615	165700	1892889	1980	1980	1980	1980	0
245	20230615	165600	1892889	1980	1980	1980	1980	0
246	20230615	165500	1892889	1980	1980	1980	1980	0
247	20230615	165400	1892889	1980	1980	1980	1980	0
248	20230615	165300	1892889	1980	1980	1980	1980	0
249	20230615	165200	1892889	1980	1980	1980	1980	0
250	20230615	165100	1892889	1980	1980	1980	1980	0
251	20230615	165000	1892889	1980	1980	1980	1980	0
252	20230615	164900	1892889	1980	1980	1980	1980	0
253	20230615	164800	1892889	1980	1980	1980	1980	0
254	20230615	164700	1892889	1980	1980	1980	1980	0
255	20230615	164600	1892889	1980	1980	1980	1980	0
256	20230615	164500	1892889	1980	1980	1980	1980	0
257	20230615	164400	1892889	1980	1980	1980	1980	0
258	20230615	164300	1892889	1980	1980	1980	1980	0
259	20230615	164200	1892889	1980	1980	1980	1980	0
260	20230615	164100	1892889	1980	1980	1980	1980	0
261	20230615	164000	1892889	1980	1980	1980	1980	0
262	20230615	163900	1892889	1980	1980	1980	1980	0
263	20230615	163800	1892889	1980	1980	1980	1980	0
264	20230615	163700	1892889	1980	1980	1980	1980	0
265	20230615	163600	1892889	1980	1980	1980	1980	0
266	20230615	163500	1892889	1980	1980	1980	1980	0
267	20230615	163400	1892889	1980	1980	1980	1980	0
268	20230615	163300	1892889	1980	1980	1980	1980	0
269	20230615	163200	1892889	1980	1980	1980	1980	0
270	20230615	163100	1892889	1980	1980	1980	1980	0
271	20230615	163000	1892889	1980	1980	1980	1980	0
272	20230615	162900	1892889	1980	1980	1980	1980	44
273	20230615	162800	1892889	1980	1980	1980	1980	0
274	20230615	162700	1892889	1980	1980	1980	1980	0
275	20230615	162600	1892889	1980	1980	1980	1980	0
276	20230615	162500	1892889	1980	1980	1980	1980	0
277	20230615	162400	1892889	1980	1980	1980	1980	0
278	20230615	162300	1892889	1980	1980	1980	1980	0
279	20230615	162200	1892889	1980	1980	1980	1980	0
280	20230615	162100	1892889	1980	1980	1980	1980	0
281	20230615	162000	1892889	1980	1980	1980	1980	0
282	20230615	161900	1892889	1980	1980	1980	1980	0
283	20230615	161800	1892889	1980	1980	1980	1980	0
284	20230615	161700	1892889	1980	1980	1980	1980	0
285	20230615	161600	1892889	1980	1980	1980	1980	0
286	20230615	161500	1892889	1980	1980	1980	1980	0
287	20230615	161400	1892889	1980	1980	1980	1980	0
288	20230615	161300	1892889	1980	1980	1980	1980	0
289	20230615	161200	1892889	1980	1980	1980	1980	0
290	20230615	161100	1892889	1980	1980	1980	1980	0
291	20230615	161000	1892889	1980	1980	1980	1980	0
292	20230615	160900	1892889	1980	1980	1980	1980	0
293	20230615	160800	1892889	1980	1980	1980	1980	0
294	20230615	160700	1892889	1980	1980	1980	1980	0
295	20230615	160600	1892889	1980	1980	1980	1980	0
296	20230615	160500	1892889	1980	1980	1980	1980	0
297	20230615	160400	1892889	1980	1980	1980	1980	0
298	20230615	160300	1892889	1980	1980	1980	1980	0
299	20230615	160200	1892889	1980	1980	1980	1980	0
300	20230615	160100	1892889	1980	1980	1980	1980	0
301	20230615	160000	1892889	1980	1980	1980	1980	0
302	20230615	155900	1892889	1980	1980	1980	1980	44
303	20230615	155800	1892889	1980	1980	1980	1980	0
304	20230615	155700	1892889	1980	1980	1980	1980	0
305	20230615	155600	1892889	1980	1980	1980	1980	0
306	20230615	155500	1892889	1980	1980	1980	1980	0
307	20230615	155400	1892889	1980	1980	1980	1980	0
308	20230615	155300	1892889	1980	1980	1980	1980	0
309	20230615	155200	1892889	1980	1980	1980	1980	0
310	20230615	155100	1892889	1980	1980	1980	1980	0
311	20230615	155000	1892889	1980	1980	1980	1980	0
312	20230615	154900	1892889	1980	1980	1980	1980	0
313	20230615	154800	1892889	1980	1980	1980	1980	0
314	20230615	154700	1892889	1980	1980	1980	1980	0
315	20230615	154600	1892889	1980	1980	1980	1980	0
316	20230615	154500	1892889	1980	1980	1980	1980	0
317	20230615	154400	1892889	1980	1980	1980	1980	0
318	20230615	154300	1892889	1980	1980	1980	1980	0
319	20230615	154200	1892889	1980	1980	1980	1980	0
320	20230615	154100	1892889	1980	1980	1980	1980	0
321	20230615	154000	1892889	1980	1980	1980	1980	0
322	20230615	153900	1892889	1980	1980	1980	1980	0
323	20230615	153800	1892889	1980	1980	1980	1980	0
324	20230615	153700	1892889	1980	1980	1980	1980	0
325	20230615	153600	1892889	1980	1980	1980	1980	0
326	20230615	153500	1892889	1980	1980	1980	1980	0
327	20230615	153400	1892889	1980	1980	1980	1980	0
328	20230615	153300	1892889	1980	1980	1980	1980	0
329	20230615	153200	1892889	1980	1980	1980	1980	0
330	20230615	153100	1892889	1980	1980	1980	1980	0
331	20230615	153000	1892889	1980	1980	1980	1980	0
332	20230615	152900	1892889	1980	1980	1980	1980	0
333	20230615	152800	1892889	1980	1980	1980	1980	0
334	20230615	152700	1892889	1980	1980	1980	1980	0
335	20230615	152600	1892889	1980	1980	1980	1980	0
336	20230615	152500	1892889	1980	1980	1980	1980	0
337	20230615	152400	1892889	1980	1980	1980	1980	0
338	20230615	152300	1892889	1980	1980	1980	1980	0
339	20230615	152200	1892889	1980	1980	1980	1980	0
340	20230615	152100	1892889	1980	1980	1980	1980	0
341	20230615	152000	1892889	1980	1980	1980	1980	0
342	20230615	151900	1892889	1980	1980	1980	1980	0
343	20230615	151800	1892889	1980	1980	1980	1980	0
344	20230615	151700	1892889	1980	1980	1980	1980	0
345	20230615	151600	1892889	1980	1980	1980	1980	0
346	20230615	151500	1892889	1980	1980	1980	1980	0
347	20230615	151400	1892889	1980	1980	1980	1980	0
348	20230615	151300	1892889	1980	1980	1980	1980	0
349	20230615	151200	1892889	1980	1980	1980	1980	0
350	20230615	151100	1892889	1980	1980	1980	1980	0
351	20230615	151000	1892889	1980	1980	1980	1980	0
352	20230615	150900	1892889	1980	1980	1980	1980	0
353	20230615	150800	1892889	1980	1980	1980	1980	0
354	20230615	150700	1892889	1980	1980	1980	1980	0
355	20230615	150600	1892889	1980	1980	1980	1980	0
356	20230615	150500	1892889	1980	1980	1980	1980	0
357	20230615	150400	1892889	1980	1980	1980	1980	0
358	20230615	150300	1892889	1980	1980	1980	1980	0
359	20230615	150200	1892889	1980	1980	1980	1980	0
360	20230615	150100	1892889	1980	1980	1980	1980	0
361	20230615	150000	1892889	1980	1980	1980	1980	0
362	20230615	145900	1892889	1980	1980	1980	1980	0
363	20230615	145800	1892889	1980	1980	1980	1980	0
364	20230615	145700	1892889	1980	1980	1980	1980	0
365	20230615	145600	1892889	1980	1980	1980	1980	0
366	20230615	145500	1892889	1980	1980	1980	1980	0
367	20230615	145400	1892889	1980	1980	1980	1980	0
368	20230615	145300	1892889	1980	1980	1980	1980	0
369	20230615	145200	1892889	1980	1980	1980	1980	0
370	20230615	145100	1892889	1980	1980	1980	1980	0
371	20230615	145000	1892889	1980	1980	1980	1980	0
372	20230615	144900	1892889	1980	1980	1980	1980	0
373	20230615	144800	1892889	1980	1980	1980	1980	0
374	20230615	144700	1892889	1980	1980	1980	1980	0
375	20230615	144600	1892889	1980	1980	1980	1980	0
376	20230615	144500	1892889	1980	1980	1980	1980	0
377	20230615	144400	1892889	1980	1980	1980	1980	0
378	20230615	144300	1892889	1980	1980	1980	1980	0
379	20230615	144200	1892889	1980	1980	1980	1980	0
380	20230615	144100	1892889	1980	1980	1980	1980	0
381	20230615	144000	1892889	1980	1980	1980	1980	0
382	20230615	143900	1892889	1980	1980	1980	1980	0
383	20230615	143800	1892889	1980	1980	1980	1980	0
384	20230615	143700	1892889	1980	1980	1980	1980	0
385	20230615	143600	1892889	1980	1980	1980	1980	0
386	20230615	143500	1892889	1980	1980	1980	1980	0
387	20230615	143400	1892889	1980	1980	1980	1980	0
388	20230615	143300	1892889	1980	1980	1980	1980	0
389	20230615	143200	1892889	1980	1980	1980	1980	0
390	20230615	143100	1892889	1980	1980	1980	1980	0
391	20230615	143000	1892889	1980	1980	1980	1980	0
392	20230615	142900	1892889	1980	1980	1980	1980	0
393	20230615	142800	1892889	1980	1980	1980	1980	0
394	20230615	142700	1892889	1980	1980	1980	1980	0
395	20230615	142600	1892889	1980	1980	1980	1980	0
396	20230615	142500	1892889	1980	1980	1980	1980	0
397	20230615	142400	1892889	1980	1980	1980	1980	0
398	20230615	142300	1892889	1980	1980	1980	1980	0
399	20230615	142200	1892889	1980	1980	1980	1980	0
400	20230615	142100	1892889	1980	1980	1980	1980	0
401	20230615	142000	1892889	1980	1980	1980	1980	0
402	20230615	141900	1892889	1980	1980	1980	1980	0
403	20230615	141800	1892889	1980	1980	1980	1980	0
404	20230615	141700	1892889	1980	1980	1980	1980	0
405	20230615	141600	1892889	1980	1980	1980	1980	0
406	20230615	141500	1892889	1980	1980	1980	1980	0
407	20230615	141400	1892889	1980	1980	1980	1980	0
408	20230615	141300	1892889	1980	1980	1980	1980	0
409	20230615	141200	1892889	1980	1980	1980	1980	0
410	20230615	141100	1892889	1980	1980	1980	1980	0
411	20230615	141000	1892889	1980	1980	1980	1980	0
412	20230615	140900	1892889	1980	1980	1980	1980	0
413	20230615	140800	1892889	1980	1980	1980	1980	0
414	20230615	140700	1892889	1980	1980	1980	1980	0
415	20230615	140600	1892889	1980	1980	1980	1980	0
416	20230615	140500	1892889	1980	1980	1980	1980	0
417	20230615	140400	1892889	1980	1980	1980	1980	0
418	20230615	140300	1892889	1980	1980	1980	1980	0
419	20230615	140200	1892889	1980	1980	1980	1980	0
420	20230615	140100	1892889	1980	1980	1980	1980	0
421	20230615	140000	1892889	1980	1980	1980	1980	0
422	20230615	135900	1892889	1980	1980	1980	1980	0
423	20230615	135800	1892889	1980	1980	1980	1980	0
424	20230615	135700	1892889	1980	1980	1980	1980	0
425	20230615	135600	1892889	1980	1980	1980	1980	0
426	20230615	135500	1892889	1980	1980	1980	1980	0
427	20230615	135400	1892889	1980	1980	1980	1980	0
428	20230615	135300	1892889	1980	1980	1980	1980	0
429	20230615	135200	1892889	1980	1980	1980	1980	0
430	20230615	135100	1892889	1980	1980	1980	1980	0
431	20230615	135000	1892889	1980	1980	1980	1980	0
432	20230615	134900	1892889	1980	1980	1980	1980	0
433	20230615	134800	1892889	1980	1980	1980	1980	0
434	20230615	134700	1892889	1980	1980	1980	1980	0
435	20230615	134600	1892889	1980	1980	1980	1980	0
436	20230615	134500	1892889	1980	1980	1980	1980	0
437	20230615	134400	1892889	1980	1980	1980	1980	0
438	20230615	134300	1892889	1980	1980	1980	1980	0
439	20230615	134200	1892889	1980	1980	1980	1980	0
440	20230615	134100	1892889	1980	1980	1980	1980	0
441	20230615	134000	1892889	1980	1980	1980	1980	0
442	20230615	133900	1892889	1980	1980	1980	1980	0
443	20230615	133800	1892889	1980	1980	1980	1980	44
444	20230615	133700	1805769	1980	1980	1980	1980	0
445	20230615	133600	1805769	1980	1980	1980	1980	0
446	20230615	133500	1805769	1980	1980	1980	1980	0
447	20230615	133400	1805769	1980	1980	1980	1980	909
448	20230615	133300	5949	1980	1980	1980	1980	0
449	20230615	133200	5949	1980	1980	1980	1980	0
450	20230615	133100	5949	1980	1980	1980	1980	0
451	20230615	133000	5949	1980	1980	1980	1980	0
452	20230615	132900	5949	1980	1980	1980	1980	0
453	20230615	132800	5949	1980	1980	1980	1980	0
454	20230615	132700	5949	1980	1980	1980	1980	1
455	20230615	132600	3969	1980	1980	1980	1980	1
456	20230615	132500	1989	1989	1989	1989	1989	0
457	20230615	132400	1989	1989	1989	1989	1989	0
458	20230615	132300	1989	1989	1989	1989	1989	0
459	20230615	132200	1989	1989	1989	1989	1989	0
460	20230615	132100	1989	1989	1989	1989	1989	0
461	20230615	132000	1989	1989	1989	1989	1989	0
462	20230615	131900	1989	1989	1989	1989	1989	0
463	20230615	131800	1989	1989	1989	1989	1989	0
464	20230615	131700	1989	1989	1989	1989	1989	0
465	20230615	131600	1989	1989	1989	1989	1989	0
466	20230615	131500	1989	1989	1989	1989	1989	0
467	20230615	131400	1989	1989	1989	1989	1989	0
468	20230615	131300	1989	1989	1989	1989	1989	0
469	20230615	131200	1989	1989	1989	1989	1989	0
470	20230615	131100	1989	1989	1989	1989	1989	0
471	20230615	131000	1989	1989	1989	1989	1989	0
472	20230615	130900	1989	1989	1989	1989	1989	0
473	20230615	130800	1989	1989	1989	1989	1989	0
474	20230615	130700	1989	1989	1989	1989	1989	0
475	20230615	130600	1989	1989	1989	1989	1989	0
476	20230615	130500	1989	1989	1989	1989	1989	0
477	20230615	130400	1989	1989	1989	1989	1989	0
478	20230615	130300	1989	1989	1989	1989	1989	0
479	20230615	130200	1989	1989	1989	1989	1989	1
480	20230615	130100	0	1990	1990	1990	1990	0
481	20230615	130000	0	1990	1990	1990	1990	0
482	20230615	125900	0	1990	1990	1990	1990	0
483	20230615	125800	0	1990	1990	1990	1990	0
484	20230615	125700	0	1990	1990	1990	1990	0
485	20230615	125600	0	1990	1990	1990	1990	0
486	20230615	125500	0	1990	1990	1990	1990	0
487	20230615	125400	0	1990	1990	1990	1990	0
488	20230615	125300	0	1990	1990	1990	1990	0
489	20230615	125200	0	1990	1990	1990	1990	0
490	20230615	125100	0	1990	1990	1990	1990	0
491	20230615	125000	0	1990	1990	1990	1990	0
492	20230615	124900	0	1990	1990	1990	1990	0
493	20230615	124800	0	1990	1990	1990	1990	0
494	20230615	124700	0	1990	1990	1990	1990	0
495	20230615	124600	0	1990	1990	1990	1990	0
496	20230615	124500	0	1990	1990	1990	1990	0
497	20230615	124400	0	1990	1990	1990	1990	0
498	20230615	124300	0	1990	1990	1990	1990	0
499	20230615	124200	0	1990	1990	1990	1990	0
500	20230615	124100	0	1990	1990	1990	1990	0
501	20230615	124000	0	1990	1990	1990	1990	0
502	20230615	123900	0	1990	1990	1990	1990	0
503	20230615	123800	0	1990	1990	1990	1990	0
504	20230615	123700	0	1990	1990	1990	1990	0
505	20230615	123600	0	1990	1990	1990	1990	0
506	20230615	123500	0	1990	1990	1990	1990	0
507	20230615	123400	0	1990	1990	1990	1990	0
508	20230615	123300	0	1990	1990	1990	1990	0
509	20230615	123200	0	1990	1990	1990	1990	0
510	20230615	123100	0	1990	1990	1990	1990	0
511	20230615	123000	0	1990	1990	1990	1990	0
512	20230615	122900	0	1990	1990	1990	1990	0
513	20230615	122800	0	1990	1990	1990	1990	0
514	20230615	122700	0	1990	1990	1990	1990	0
515	20230615	122600	0	1990	1990	1990	1990	0
516	20230615	122500	0	1990	1990	1990	1990	0
517	20230615	122400	0	1990	1990	1990	1990	0
518	20230615	122300	0	1990	1990	1990	1990	0
519	20230615	122200	0	1990	1990	1990	1990	0
520	20230615	122100	0	1990	1990	1990	1990	0
521	20230615	122000	0	1990	1990	1990	1990	0
522	20230615	121900	0	1990	1990	1990	1990	0
523	20230615	121800	0	1990	1990	1990	1990	0
524	20230615	121700	0	1990	1990	1990	1990	0
525	20230615	121600	0	1990	1990	1990	1990	0
526	20230615	121500	0	1990	1990	1990	1990	0
527	20230615	121400	0	1990	1990	1990	1990	0
528	20230615	121300	0	1990	1990	1990	1990	0
529	20230615	121200	0	1990	1990	1990	1990	0
530	20230615	121100	0	1990	1990	1990	1990	0
531	20230615	121000	0	1990	1990	1990	1990	0
532	20230615	120900	0	1990	1990	1990	1990	0
533	20230615	120800	0	1990	1990	1990	1990	0
534	20230615	120700	0	1990	1990	1990	1990	0
535	20230615	120600	0	1990	1990	1990	1990	0
536	20230615	120500	0	1990	1990	1990	1990	0
537	20230615	120400	0	1990	1990	1990	1990	0
538	20230615	120300	0	1990	1990	1990	1990	0
539	20230615	120200	0	1990	1990	1990	1990	0
540	20230615	120100	0	1990	1990	1990	1990	0
541	20230615	120000	0	1990	1990	1990	1990	0
542	20230615	115900	0	1990	1990	1990	1990	0
543	20230615	115800	0	1990	1990	1990	1990	0
544	20230615	115700	0	1990	1990	1990	1990	0
545	20230615	115600	0	1990	1990	1990	1990	0
546	20230615	115500	0	1990	1990	1990	1990	0
547	20230615	115400	0	1990	1990	1990	1990	0
548	20230615	115300	0	1990	1990	1990	1990	0
549	20230615	115200	0	1990	1990	1990	1990	0
550	20230615	115100	0	1990	1990	1990	1990	0
551	20230615	115000	0	1990	1990	1990	1990	0
552	20230615	114900	0	1990	1990	1990	1990	0
553	20230615	114800	0	1990	1990	1990	1990	0
554	20230615	114700	0	1990	1990	1990	1990	0
555	20230615	114600	0	1990	1990	1990	1990	0
556	20230615	114500	0	1990	1990	1990	1990	0
557	20230615	114400	0	1990	1990	1990	1990	0
558	20230615	114300	0	1990	1990	1990	1990	0
559	20230615	114200	0	1990	1990	1990	1990	0
560	20230615	114100	0	1990	1990	1990	1990	0
561	20230615	114000	0	1990	1990	1990	1990	0
562	20230615	113900	0	1990	1990	1990	1990	0
563	20230615	113800	0	1990	1990	1990	1990	0
564	20230615	113700	0	1990	1990	1990	1990	0
565	20230615	113600	0	1990	1990	1990	1990	0
566	20230615	113500	0	1990	1990	1990	1990	0
567	20230615	113400	0	1990	1990	1990	1990	0
568	20230615	113300	0	1990	1990	1990	1990	0
569	20230615	113200	0	1990	1990	1990	1990	0
570	20230615	113100	0	1990	1990	1990	1990	0
571	20230615	113000	0	1990	1990	1990	1990	0
572	20230615	112900	0	1990	1990	1990	1990	0
573	20230615	112800	0	1990	1990	1990	1990	0
574	20230615	112700	0	1990	1990	1990	1990	0
575	20230615	112600	0	1990	1990	1990	1990	0
576	20230615	112500	0	1990	1990	1990	1990	0
577	20230615	112400	0	1990	1990	1990	1990	0
578	20230615	112300	0	1990	1990	1990	1990	0
579	20230615	112200	0	1990	1990	1990	1990	0
580	20230615	112100	0	1990	1990	1990	1990	0
581	20230615	112000	0	1990	1990	1990	1990	0
582	20230615	111900	0	1990	1990	1990	1990	0
583	20230615	111800	0	1990	1990	1990	1990	0
584	20230615	111700	0	1990	1990	1990	1990	0
585	20230615	111600	0	1990	1990	1990	1990	0
586	20230615	111500	0	1990	1990	1990	1990	0
587	20230615	111400	0	1990	1990	1990	1990	0
588	20230615	111300	0	1990	1990	1990	1990	0
589	20230615	111200	0	1990	1990	1990	1990	0
590	20230615	111100	0	1990	1990	1990	1990	0
591	20230615	111000	0	1990	1990	1990	1990	0
592	20230615	110900	0	1990	1990	1990	1990	0
593	20230615	110800	0	1990	1990	1990	1990	0
594	20230615	110700	0	1990	1990	1990	1990	0
595	20230615	110600	0	1990	1990	1990	1990	0
596	20230615	110500	0	1990	1990	1990	1990	0
597	20230615	110400	0	1990	1990	1990	1990	0
598	20230615	110300	0	1990	1990	1990	1990	0
599	20230615	110200	0	1990	1990	1990	1990	0
600	20230615	110100	0	1990	1990	1990	1990	0
601	20230615	110000	0	1990	1990	1990	1990	0
602	20230615	105900	0	1990	1990	1990	1990	0
603	20230615	105800	0	1990	1990	1990	1990	0
604	20230615	105700	0	1990	1990	1990	1990	0
605	20230615	105600	0	1990	1990	1990	1990	0
606	20230615	105500	0	1990	1990	1990	1990	0
607	20230615	105400	0	1990	1990	1990	1990	0
608	20230615	105300	0	1990	1990	1990	1990	0
609	20230615	105200	0	1990	1990	1990	1990	0
610	20230615	105100	0	1990	1990	1990	1990	0
611	20230615	105000	0	1990	1990	1990	1990	0
612	20230615	104900	0	1990	1990	1990	1990	0
613	20230615	104800	0	1990	1990	1990	1990	0
614	20230615	104700	0	1990	1990	1990	1990	0
615	20230615	104600	0	1990	1990	1990	1990	0
616	20230615	104500	0	1990	1990	1990	1990	0
617	20230615	104400	0	1990	1990	1990	1990	0
618	20230615	104300	0	1990	1990	1990	1990	0
619	20230615	104200	0	1990	1990	1990	1990	0
620	20230615	104100	0	1990	1990	1990	1990	0
621	20230615	104000	0	1990	1990	1990	1990	0
622	20230615	103900	0	1990	1990	1990	1990	0
623	20230615	103800	0	1990	1990	1990	1990	0
624	20230615	103700	0	1990	1990	1990	1990	0
625	20230615	103600	0	1990	1990	1990	1990	0
626	20230615	103500	0	1990	1990	1990	1990	0
627	20230615	103400	0	1990	1990	1990	1990	0
628	20230615	103300	0	1990	1990	1990	1990	0
629	20230615	103200	0	1990	1990	1990	1990	0
630	20230615	103100	0	1990	1990	1990	1990	0
631	20230615	103000	0	1990	1990	1990	1990	0
632	20230615	102900	0	1990	1990	1990	1990	0
633	20230615	102800	0	1990	1990	1990	1990	0
634	20230615	102700	0	1990	1990	1990	1990	0
635	20230615	102600	0	1990	1990	1990	1990	0
636	20230615	102500	0	1990	1990	1990	1990	0
637	20230615	102400	0	1990	1990	1990	1990	0
638	20230615	102300	0	1990	1990	1990	1990	0
639	20230615	102200	0	1990	1990	1990	1990	0
640	20230615	102100	0	1990	1990	1990	1990	0
641	20230615	102000	0	1990	1990	1990	1990	0
642	20230615	101900	0	1990	1990	1990	1990	0
643	20230615	101800	0	1990	1990	1990	1990	0
644	20230615	101700	0	1990	1990	1990	1990	0
645	20230615	101600	0	1990	1990	1990	1990	0
646	20230615	101500	0	1990	1990	1990	1990	0
647	20230615	101400	0	1990	1990	1990	1990	0
648	20230615	101300	0	1990	1990	1990	1990	0
649	20230615	101200	0	1990	1990	1990	1990	0
650	20230615	101100	0	1990	1990	1990	1990	0
651	20230615	101000	0	1990	1990	1990	1990	0
652	20230615	100900	0	1990	1990	1990	1990	0
653	20230615	100800	0	1990	1990	1990	1990	0
654	20230615	100700	0	1990	1990	1990	1990	0
655	20230615	100600	0	1990	1990	1990	1990	0
656	20230615	100500	0	1990	1990	1990	1990	0
657	20230615	100400	0	1990	1990	1990	1990	0
658	20230615	100300	0	1990	1990	1990	1990	0
659	20230615	100200	0	1990	1990	1990	1990	0
660	20230615	100100	0	1990	1990	1990	1990	0
661	20230615	100000	0	1990	1990	1990	1990	0
662	20230615	095900	0	1990	1990	1990	1990	0
663	20230615	095800	0	1990	1990	1990	1990	0
664	20230615	095700	0	1990	1990	1990	1990	0
665	20230615	095600	0	1990	1990	1990	1990	0
666	20230615	095500	0	1990	1990	1990	1990	0
667	20230615	095400	0	1990	1990	1990	1990	0
668	20230615	095300	0	1990	1990	1990	1990	0
669	20230615	095200	0	1990	1990	1990	1990	0
670	20230615	095100	0	1990	1990	1990	1990	0
671	20230615	095000	0	1990	1990	1990	1990	0
672	20230615	094900	0	1990	1990	1990	1990	0
673	20230615	094800	0	1990	1990	1990	1990	0
674	20230615	094700	0	1990	1990	1990	1990	0
675	20230615	094600	0	1990	1990	1990	1990	0
676	20230615	094500	0	1990	1990	1990	1990	0
677	20230615	094400	0	1990	1990	1990	1990	0
678	20230615	094300	0	1990	1990	1990	1990	0
679	20230615	094200	0	1990	1990	1990	1990	0
680	20230615	094100	0	1990	1990	1990	1990	0
681	20230615	094000	0	1990	1990	1990	1990	0
682	20230615	093900	0	1990	1990	1990	1990	0
683	20230615	093800	0	1990	1990	1990	1990	0
684	20230615	093700	0	1990	1990	1990	1990	0
685	20230615	093600	0	1990	1990	1990	1990	0
686	20230615	093500	0	1990	1990	1990	1990	0
687	20230615	093400	0	1990	1990	1990	1990	0
688	20230615	093300	0	1990	1990	1990	1990	0
689	20230615	093200	0	1990	1990	1990	1990	0
690	20230615	093100	0	1990	1990	1990	1990	0
691	20230615	093000	0	1990	1990	1990	1990	0
692	20230615	092900	0	1990	1990	1990	1990	0
693	20230615	092800	0	1990	1990	1990	1990	0
694	20230615	092700	0	1990	1990	1990	1990	0
695	20230615	092600	0	1990	1990	1990	1990	0
696	20230615	092500	0	1990	1990	1990	1990	0
697	20230615	092400	0	1990	1990	1990	1990	0
698	20230615	092300	0	1990	1990	1990	1990	0
699	20230615	092200	0	1990	1990	1990	1990	0
700	20230615	092100	0	1990	1990	1990	1990	0
701	20230615	092000	0	1990	1990	1990	1990	0
702	20230615	091900	0	1990	1990	1990	1990	0
703	20230615	091800	0	1990	1990	1990	1990	0
704	20230615	091700	0	1990	1990	1990	1990	0
705	20230615	091600	0	1990	1990	1990	1990	0
706	20230615	091500	0	1990	1990	1990	1990	0
707	20230615	091400	0	1990	1990	1990	1990	0
708	20230615	091300	0	1990	1990	1990	1990	0
709	20230615	091200	0	1990	1990	1990	1990	0
710	20230615	091100	0	1990	1990	1990	1990	0
711	20230615	091000	0	1990	1990	1990	1990	0
712	20230615	090900	0	1990	1990	1990	1990	0
713	20230615	090800	0	1990	1990	1990	1990	0
714	20230615	090700	0	1990	1990	1990	1990	0
715	20230615	090600	0	1990	1990	1990	1990	0
716	20230615	090500	0	1990	1990	1990	1990	0
717	20230615	090400	0	1990	1990	1990	1990	0
718	20230615	090300	0	1990	1990	1990	1990	0
719	20230615	090200	0	1990	1990	1990	1990	0
720	20230615	090100	0	1990	1990	1990	1990	0
721	20230615	090000	0	1990	1990	1990	1990	0