KissMeData/054800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194500	34454950	12930	12930	12930	12930	67
3	20230615	194400	34454950	12930	12930	12930	12930	0
4	20230615	194300	34454950	12930	12930	12930	12930	0
5	20230615	194200	34454950	12930	12930	12930	12930	0
6	20230615	194100	34454950	12930	12930	12930	12930	0
7	20230615	194000	34454950	12930	12930	12930	12930	0
8	20230615	193900	34454950	12930	12930	12930	12930	0
9	20230615	193800	34454950	12930	12930	12930	12930	0
10	20230615	193700	34454950	12930	12930	12930	12930	0
11	20230615	193600	34454950	12930	12930	12930	12930	0
12	20230615	193500	34454950	12930	12930	12930	12930	0
13	20230615	193400	34454950	12930	12930	12930	12930	0
14	20230615	193300	34454950	12930	12930	12930	12930	0
15	20230615	193200	34454950	12930	12930	12930	12930	0
16	20230615	193100	34454950	12930	12930	12930	12930	0
17	20230615	193000	34454950	12930	12930	12930	12930	0
18	20230615	192900	34454950	12930	12930	12930	12930	0
19	20230615	192800	34454950	12930	12930	12930	12930	0
20	20230615	192700	34454950	12930	12930	12930	12930	0
21	20230615	192600	34454950	12930	12930	12930	12930	0
22	20230615	192500	34454950	12930	12930	12930	12930	0
23	20230615	192400	34454950	12930	12930	12930	12930	0
24	20230615	192300	34454950	12930	12930	12930	12930	0
25	20230615	192200	34454950	12930	12930	12930	12930	0
26	20230615	192100	34454950	12930	12930	12930	12930	0
27	20230615	192000	34454950	12930	12930	12930	12930	0
28	20230615	191900	34454950	12930	12930	12930	12930	0
29	20230615	191800	34454950	12930	12930	12930	12930	0
30	20230615	191700	34454950	12930	12930	12930	12930	0
31	20230615	191600	34454950	12930	12930	12930	12930	0
32	20230615	191500	34454950	12930	12930	12930	12930	67
33	20230615	191400	34454950	12930	12930	12930	12930	0
34	20230615	191300	34454950	12930	12930	12930	12930	0
35	20230615	191200	34454950	12930	12930	12930	12930	0
36	20230615	191100	34454950	12930	12930	12930	12930	0
37	20230615	191000	34454950	12930	12930	12930	12930	0
38	20230615	190900	34454950	12930	12930	12930	12930	0
39	20230615	190800	34454950	12930	12930	12930	12930	0
40	20230615	190700	34454950	12930	12930	12930	12930	0
41	20230615	190600	34454950	12930	12930	12930	12930	0
42	20230615	190500	34454950	12930	12930	12930	12930	0
43	20230615	190400	34454950	12930	12930	12930	12930	0
44	20230615	190300	34454950	12930	12930	12930	12930	0
45	20230615	190200	34454950	12930	12930	12930	12930	0
46	20230615	190100	34454950	12930	12930	12930	12930	0
47	20230615	190000	34454950	12930	12930	12930	12930	0
48	20230615	185900	34454950	12930	12930	12930	12930	0
49	20230615	185800	34454950	12930	12930	12930	12930	0
50	20230615	185700	34454950	12930	12930	12930	12930	0
51	20230615	185600	34454950	12930	12930	12930	12930	0
52	20230615	185500	34454950	12930	12930	12930	12930	0
53	20230615	185400	34454950	12930	12930	12930	12930	0
54	20230615	185300	34454950	12930	12930	12930	12930	0
55	20230615	185200	34454950	12930	12930	12930	12930	0
56	20230615	185100	34454950	12930	12930	12930	12930	0
57	20230615	185000	34454950	12930	12930	12930	12930	0
58	20230615	184900	34454950	12930	12930	12930	12930	0
59	20230615	184800	34454950	12930	12930	12930	12930	0
60	20230615	184700	34454950	12930	12930	12930	12930	0
61	20230615	184600	34454950	12930	12930	12930	12930	0
62	20230615	184500	34454950	12930	12930	12930	12930	67
63	20230615	184400	34454950	12930	12930	12930	12930	0
64	20230615	184300	34454950	12930	12930	12930	12930	0
65	20230615	184200	34454950	12930	12930	12930	12930	0
66	20230615	184100	34454950	12930	12930	12930	12930	0
67	20230615	184000	34454950	12930	12930	12930	12930	0
68	20230615	183900	34454950	12930	12930	12930	12930	0
69	20230615	183800	34454950	12930	12930	12930	12930	0
70	20230615	183700	34454950	12930	12930	12930	12930	0
71	20230615	183600	34454950	12930	12930	12930	12930	0
72	20230615	183500	34454950	12930	12930	12930	12930	0
73	20230615	183400	34454950	12930	12930	12930	12930	0
74	20230615	183300	34454950	12930	12930	12930	12930	0
75	20230615	183200	34454950	12930	12930	12930	12930	0
76	20230615	183100	34454950	12930	12930	12930	12930	0
77	20230615	183000	34454950	12930	12930	12930	12930	0
78	20230615	182900	34454950	12930	12930	12930	12930	0
79	20230615	182800	34454950	12930	12930	12930	12930	0
80	20230615	182700	34454950	12930	12930	12930	12930	0
81	20230615	182600	34454950	12930	12930	12930	12930	0
82	20230615	182500	34454950	12930	12930	12930	12930	0
83	20230615	182400	34454950	12930	12930	12930	12930	0
84	20230615	182300	34454950	12930	12930	12930	12930	0
85	20230615	182200	34454950	12930	12930	12930	12930	0
86	20230615	182100	34454950	12930	12930	12930	12930	0
87	20230615	182000	34454950	12930	12930	12930	12930	0
88	20230615	181900	34454950	12930	12930	12930	12930	0
89	20230615	181800	34454950	12930	12930	12930	12930	0
90	20230615	181700	34454950	12930	12930	12930	12930	0
91	20230615	181600	34454950	12930	12930	12930	12930	0
92	20230615	181500	34454950	12930	12930	12930	12930	67
93	20230615	181400	34454950	12930	12930	12930	12930	0
94	20230615	181300	34454950	12930	12930	12930	12930	0
95	20230615	181200	34454950	12930	12930	12930	12930	0
96	20230615	181100	34454950	12930	12930	12930	12930	0
97	20230615	181000	34454950	12930	12930	12930	12930	0
98	20230615	180900	34454950	12930	12930	12930	12930	0
99	20230615	180800	34454950	12930	12930	12930	12930	0
100	20230615	180700	34454950	12930	12930	12930	12930	0
101	20230615	180600	34454950	12930	12930	12930	12930	0
102	20230615	180500	34454950	12930	12930	12930	12930	0
103	20230615	180400	34454950	12930	12930	12930	12930	0
104	20230615	180300	34454950	12930	12930	12930	12930	0
105	20230615	180200	34454950	12930	12930	12930	12930	0
106	20230615	180100	34454950	12930	12930	12930	12930	0
107	20230615	180000	34454950	12930	12930	12930	12930	0
108	20230615	175900	34454950	12930	12930	12930	12930	0
109	20230615	175800	34454950	12930	12930	12930	12930	0
110	20230615	175700	34454950	12930	12930	12930	12930	0
111	20230615	175600	34454950	12930	12930	12930	12930	0
112	20230615	175500	34454950	12930	12930	12930	12930	0
113	20230615	175400	34454950	12930	12930	12930	12930	0
114	20230615	175300	34454950	12930	12930	12930	12930	0
115	20230615	175200	34454950	12930	12930	12930	12930	0
116	20230615	175100	34454950	12930	12930	12930	12930	0
117	20230615	175000	34454950	12930	12930	12930	12930	0
118	20230615	174900	34454950	12930	12930	12930	12930	0
119	20230615	174800	34454950	12930	12930	12930	12930	0
120	20230615	174700	34454950	12930	12930	12930	12930	0
121	20230615	174600	34454950	12930	12930	12930	12930	0
122	20230615	174500	34454950	12930	12930	12930	12930	67
123	20230615	174400	34454950	12930	12930	12930	12930	0
124	20230615	174300	34454950	12930	12930	12930	12930	0
125	20230615	174200	34454950	12930	12930	12930	12930	0
126	20230615	174100	34454950	12930	12930	12930	12930	0
127	20230615	174000	34454950	12930	12930	12930	12930	0
128	20230615	173900	34454950	12930	12930	12930	12930	0
129	20230615	173800	34454950	12930	12930	12930	12930	0
130	20230615	173700	34454950	12930	12930	12930	12930	0
131	20230615	173600	34454950	12930	12930	12930	12930	0
132	20230615	173500	34454950	12930	12930	12930	12930	0
133	20230615	173400	34454950	12930	12930	12930	12930	0
134	20230615	173300	34454950	12930	12930	12930	12930	0
135	20230615	173200	34454950	12930	12930	12930	12930	0
136	20230615	173100	34454950	12930	12930	12930	12930	0
137	20230615	173000	34454950	12930	12930	12930	12930	0
138	20230615	172900	34454950	12930	12930	12930	12930	0
139	20230615	172800	34454950	12930	12930	12930	12930	0
140	20230615	172700	34454950	12930	12930	12930	12930	0
141	20230615	172600	34454950	12930	12930	12930	12930	0
142	20230615	172500	34454950	12930	12930	12930	12930	0
143	20230615	172400	34454950	12930	12930	12930	12930	0
144	20230615	172300	34454950	12930	12930	12930	12930	0
145	20230615	172200	34454950	12930	12930	12930	12930	0
146	20230615	172100	34454950	12930	12930	12930	12930	0
147	20230615	172000	34454950	12930	12930	12930	12930	0
148	20230615	171900	34454950	12930	12930	12930	12930	0
149	20230615	171800	34454950	12930	12930	12930	12930	0
150	20230615	171700	34454950	12930	12930	12930	12930	0
151	20230615	171600	34454950	12930	12930	12930	12930	0
152	20230615	171500	34454950	12930	12930	12930	12930	67
153	20230615	171400	34454950	12930	12930	12930	12930	0
154	20230615	171300	34454950	12930	12930	12930	12930	0
155	20230615	171200	34454950	12930	12930	12930	12930	0
156	20230615	171100	34454950	12930	12930	12930	12930	0
157	20230615	171000	34454950	12930	12930	12930	12930	0
158	20230615	170900	34454950	12930	12930	12930	12930	0
159	20230615	170800	34454950	12930	12930	12930	12930	0
160	20230615	170700	34454950	12930	12930	12930	12930	0
161	20230615	170600	34454950	12930	12930	12930	12930	0
162	20230615	170500	34454950	12930	12930	12930	12930	0
163	20230615	170400	34454950	12930	12930	12930	12930	0
164	20230615	170300	34454950	12930	12930	12930	12930	0
165	20230615	170200	34454950	12930	12930	12930	12930	0
166	20230615	170100	34454950	12930	12930	12930	12930	0
167	20230615	170000	34454950	12930	12930	12930	12930	0
168	20230615	165900	34454950	12930	12930	12930	12930	0
169	20230615	165800	34454950	12930	12930	12930	12930	0
170	20230615	165700	34454950	12930	12930	12930	12930	0
171	20230615	165600	34454950	12930	12930	12930	12930	0
172	20230615	165500	34454950	12930	12930	12930	12930	0
173	20230615	165400	34454950	12930	12930	12930	12930	0
174	20230615	165300	34454950	12930	12930	12930	12930	0
175	20230615	165200	34454950	12930	12930	12930	12930	0
176	20230615	165100	34454950	12930	12930	12930	12930	0
177	20230615	165000	34454950	12930	12930	12930	12930	0
178	20230615	164900	34454950	12930	12930	12930	12930	0
179	20230615	164800	34454950	12930	12930	12930	12930	0
180	20230615	164700	34454950	12930	12930	12930	12930	0
181	20230615	164600	34454950	12930	12930	12930	12930	0
182	20230615	164500	34454950	12930	12930	12930	12930	67
183	20230615	164400	34454950	12930	12930	12930	12930	0
184	20230615	164300	34454950	12930	12930	12930	12930	0
185	20230615	164200	34454950	12930	12930	12930	12930	0
186	20230615	164100	34454950	12930	12930	12930	12930	0
187	20230615	164000	34454950	12930	12930	12930	12930	0
188	20230615	163900	34454950	12930	12930	12930	12930	0
189	20230615	163800	34454950	12930	12930	12930	12930	0
190	20230615	163700	34454950	12930	12930	12930	12930	0
191	20230615	163600	34454950	12930	12930	12930	12930	0
192	20230615	163500	34454950	12930	12930	12930	12930	0
193	20230615	163400	34454950	12930	12930	12930	12930	0
194	20230615	163300	34454950	12930	12930	12930	12930	0
195	20230615	163200	34454950	12930	12930	12930	12930	0
196	20230615	163100	34454950	12930	12930	12930	12930	0
197	20230615	163000	34454950	12930	12930	12930	12930	0
198	20230615	162900	34454950	12930	12930	12930	12930	0
199	20230615	162800	34454950	12930	12930	12930	12930	0
200	20230615	162700	34454950	12930	12930	12930	12930	0
201	20230615	162600	34454950	12930	12930	12930	12930	0
202	20230615	162500	34454950	12930	12930	12930	12930	0
203	20230615	162400	34454950	12930	12930	12930	12930	0
204	20230615	162300	34454950	12930	12930	12930	12930	0
205	20230615	162200	34454950	12930	12930	12930	12930	0
206	20230615	162100	34454950	12930	12930	12930	12930	0
207	20230615	162000	34454950	12930	12930	12930	12930	0
208	20230615	161900	34454950	12930	12930	12930	12930	0
209	20230615	161800	34454950	12930	12930	12930	12930	0
210	20230615	161700	34454950	12930	12930	12930	12930	0
211	20230615	161600	34454950	12930	12930	12930	12930	0
212	20230615	161500	34454950	12930	12930	12930	12930	67
213	20230615	161400	34454950	12930	12930	12930	12930	0
214	20230615	161300	34454950	12930	12930	12930	12930	0
215	20230615	161200	34454950	12930	12930	12930	12930	0
216	20230615	161100	34454950	12930	12930	12930	12930	0
217	20230615	161000	34454950	12930	12930	12930	12930	0
218	20230615	160900	34454950	12930	12930	12930	12930	0
219	20230615	160800	34454950	12930	12930	12930	12930	0
220	20230615	160700	34454950	12930	12930	12930	12930	0
221	20230615	160600	34454950	12930	12930	12930	12930	0
222	20230615	160500	34454950	12930	12930	12930	12930	0
223	20230615	160400	34454950	12930	12930	12930	12930	0
224	20230615	160300	34454950	12930	12930	12930	12930	0
225	20230615	160200	34454950	12930	12930	12930	12930	0
226	20230615	160100	34454950	12930	12930	12930	12930	0
227	20230615	160000	34454950	12930	12930	12930	12930	0
228	20230615	155900	34454950	12930	12930	12930	12930	0
229	20230615	155800	34454950	12930	12930	12930	12930	0
230	20230615	155700	34454950	12930	12930	12930	12930	0
231	20230615	155600	34454950	12930	12930	12930	12930	0
232	20230615	155500	34454950	12930	12930	12930	12930	0
233	20230615	155400	34454950	12930	12930	12930	12930	0
234	20230615	155300	34454950	12930	12930	12930	12930	0
235	20230615	155200	34454950	12930	12930	12930	12930	0
236	20230615	155100	34454950	12930	12930	12930	12930	0
237	20230615	155000	34454950	12930	12930	12930	12930	0
238	20230615	154900	34454950	12930	12930	12930	12930	0
239	20230615	154800	34454950	12930	12930	12930	12930	0
240	20230615	154700	34454950	12930	12930	12930	12930	0
241	20230615	154600	34454950	12930	12930	12930	12930	0
242	20230615	154500	34454950	12930	12930	12930	12930	67
243	20230615	154400	34454950	12930	12930	12930	12930	0
244	20230615	154300	34454950	12930	12930	12930	12930	0
245	20230615	154200	34454950	12930	12930	12930	12930	0
246	20230615	154100	34454950	12930	12930	12930	12930	0
247	20230615	154000	34454950	12930	12930	12930	12930	0
248	20230615	153900	34454950	12930	12930	12930	12930	0
249	20230615	153800	34454950	12930	12930	12930	12930	0
250	20230615	153700	34454950	12930	12930	12930	12930	0
251	20230615	153600	34454950	12930	12930	12930	12930	0
252	20230615	153500	34454950	12930	12930	12930	12930	0
253	20230615	153400	34454950	12930	12930	12930	12930	0
254	20230615	153300	34454950	12930	12930	12930	12930	0
255	20230615	153200	34454950	12930	12930	12930	12930	0
256	20230615	153100	34454950	12930	12930	12930	12930	0
257	20230615	153000	34454950	12930	12930	12930	12930	67
258	20230615	152900	33588640	12940	12940	12940	12940	0
259	20230615	152800	33588640	12940	12940	12940	12940	0
260	20230615	152700	33588640	12940	12940	12940	12940	0
261	20230615	152600	33588640	12940	12940	12940	12940	0
262	20230615	152500	33588640	12940	12940	12940	12940	0
263	20230615	152400	33588640	12940	12940	12940	12940	0
264	20230615	152300	33588640	12940	12940	12940	12940	0
265	20230615	152200	33588640	12940	12940	12940	12940	0
266	20230615	152100	33588640	12940	12940	12940	12940	0
267	20230615	152000	33588640	12940	12940	12940	12940	0
268	20230615	151900	33588640	12940	12930	12940	12930	11
269	20230615	151800	33446400	12940	12940	12940	12940	1
270	20230615	151700	33433460	12910	12910	12920	12910	20
271	20230615	151600	33175160	12940	12880	12940	12880	171
272	20230615	151500	30971580	12840	12840	12840	12840	0
273	20230615	151400	30971580	12840	12840	12840	12840	0
274	20230615	151300	30971580	12840	12840	12840	12840	0
275	20230615	151200	30971580	12840	12840	12840	12840	0
276	20230615	151100	30971580	12840	12840	12840	12840	0
277	20230615	151000	30971580	12840	12840	12840	12840	1
278	20230615	150900	30958740	12840	12840	12840	12840	0
279	20230615	150800	30958740	12840	12840	12840	12840	0
280	20230615	150700	30958740	12840	12840	12840	12840	0
281	20230615	150600	30958740	12840	12840	12840	12840	2
282	20230615	150500	30933060	12900	12900	12900	12900	0
283	20230615	150400	30933060	12900	12900	12900	12900	0
284	20230615	150300	30933060	12900	12900	12900	12900	0
285	20230615	150200	30933060	12900	12900	12900	12900	0
286	20230615	150100	30933060	12900	12900	12900	12900	0
287	20230615	150000	30933060	12900	12900	12900	12900	1
288	20230615	145900	30920160	12890	12890	12890	12890	0
289	20230615	145800	30920160	12890	12890	12890	12890	0
290	20230615	145700	30920160	12890	12890	12890	12890	0
291	20230615	145600	30920160	12890	12890	12890	12890	0
292	20230615	145500	30920160	12890	12890	12890	12890	0
293	20230615	145400	30920160	12890	12890	12890	12890	1
294	20230615	145300	30907270	12830	12830	12830	12830	0
295	20230615	145200	30907270	12830	12830	12830	12830	0
296	20230615	145100	30907270	12830	12830	12830	12830	0
297	20230615	145000	30907270	12830	12830	12830	12830	0
298	20230615	144900	30907270	12830	12830	12830	12830	0
299	20230615	144800	30907270	12830	12830	12830	12830	0
300	20230615	144700	30907270	12830	12830	12830	12830	0
301	20230615	144600	30907270	12830	12830	12830	12830	0
302	20230615	144500	30907270	12830	12830	12830	12830	0
303	20230615	144400	30907270	12830	12830	12830	12830	0
304	20230615	144300	30907270	12830	12830	12830	12830	0
305	20230615	144200	30907270	12830	12830	12830	12830	0
306	20230615	144100	30907270	12830	12830	12830	12830	0
307	20230615	144000	30907270	12830	12830	12830	12830	0
308	20230615	143900	30907270	12830	12830	12830	12830	0
309	20230615	143800	30907270	12830	12830	12830	12830	0
310	20230615	143700	30907270	12830	12830	12830	12830	0
311	20230615	143600	30907270	12830	12830	12830	12830	0
312	20230615	143500	30907270	12830	12830	12830	12830	0
313	20230615	143400	30907270	12830	12830	12830	12830	0
314	20230615	143300	30907270	12830	12860	12860	12830	85
315	20230615	143200	29814520	12860	12860	12860	12860	0
316	20230615	143100	29814520	12860	12860	12860	12860	0
317	20230615	143000	29814520	12860	12860	12860	12860	0
318	20230615	142900	29814520	12860	12860	12860	12860	0
319	20230615	142800	29814520	12860	12860	12860	12860	0
320	20230615	142700	29814520	12860	12860	12860	12860	0
321	20230615	142600	29814520	12860	12860	12860	12860	0
322	20230615	142500	29814520	12860	12860	12860	12860	0
323	20230615	142400	29814520	12860	12860	12860	12860	0
324	20230615	142300	29814520	12860	12860	12860	12860	0
325	20230615	142200	29814520	12860	12860	12860	12860	0
326	20230615	142100	29814520	12860	12860	12860	12860	0
327	20230615	142000	29814520	12860	12860	12860	12860	0
328	20230615	141900	29814520	12860	12860	12860	12860	0
329	20230615	141800	29814520	12860	12860	12860	12860	0
330	20230615	141700	29814520	12860	12860	12860	12860	0
331	20230615	141600	29814520	12860	12860	12860	12860	0
332	20230615	141500	29814520	12860	12860	12860	12860	0
333	20230615	141400	29814520	12860	12860	12860	12860	0
334	20230615	141300	29814520	12860	12860	12860	12860	0
335	20230615	141200	29814520	12860	12860	12860	12860	0
336	20230615	141100	29814520	12860	12860	12860	12860	0
337	20230615	141000	29814520	12860	12860	12860	12860	0
338	20230615	140900	29814520	12860	12860	12860	12860	0
339	20230615	140800	29814520	12860	12860	12860	12860	0
340	20230615	140700	29814520	12860	12860	12860	12860	0
341	20230615	140600	29814520	12860	12860	12860	12860	0
342	20230615	140500	29814520	12860	12870	12870	12860	10
343	20230615	140400	29685860	12870	12880	12880	12870	5
344	20230615	140300	29621500	12940	12940	12940	12940	0
345	20230615	140200	29621500	12940	12940	12940	12940	0
346	20230615	140100	29621500	12940	12940	12940	12940	0
347	20230615	140000	29621500	12940	12940	12940	12940	0
348	20230615	135900	29621500	12940	12940	12940	12940	0
349	20230615	135800	29621500	12940	12940	12940	12940	0
350	20230615	135700	29621500	12940	12940	12940	12940	0
351	20230615	135600	29621500	12940	12940	12940	12940	0
352	20230615	135500	29621500	12940	12940	12940	12940	0
353	20230615	135400	29621500	12940	12940	12940	12940	0
354	20230615	135300	29621500	12940	12940	12940	12940	0
355	20230615	135200	29621500	12940	12940	12940	12940	0
356	20230615	135100	29621500	12940	12940	12940	12940	0
357	20230615	135000	29621500	12940	12940	12940	12940	0
358	20230615	134900	29621500	12940	12940	12940	12940	0
359	20230615	134800	29621500	12940	12940	12940	12940	0
360	20230615	134700	29621500	12940	12940	12940	12940	0
361	20230615	134600	29621500	12940	12940	12940	12940	0
362	20230615	134500	29621500	12940	12940	12940	12940	0
363	20230615	134400	29621500	12940	12940	12940	12940	0
364	20230615	134300	29621500	12940	12940	12940	12940	0
365	20230615	134200	29621500	12940	12940	12940	12940	0
366	20230615	134100	29621500	12940	12940	12940	12940	0
367	20230615	134000	29621500	12940	12940	12940	12940	0
368	20230615	133900	29621500	12940	12940	12940	12940	0
369	20230615	133800	29621500	12940	12940	12940	12940	0
370	20230615	133700	29621500	12940	12940	12940	12940	2
371	20230615	133600	29595620	12860	12860	12860	12860	0
372	20230615	133500	29595620	12860	12860	12860	12860	0
373	20230615	133400	29595620	12860	12860	12860	12860	0
374	20230615	133300	29595620	12860	12860	12860	12860	0
375	20230615	133200	29595620	12860	12860	12860	12860	0
376	20230615	133100	29595620	12860	12860	12860	12860	0
377	20230615	133000	29595620	12860	12860	12860	12860	0
378	20230615	132900	29595620	12860	12860	12860	12860	0
379	20230615	132800	29595620	12860	12860	12860	12860	0
380	20230615	132700	29595620	12860	12860	12860	12860	0
381	20230615	132600	29595620	12860	12860	12860	12860	0
382	20230615	132500	29595620	12860	12860	12860	12860	0
383	20230615	132400	29595620	12860	12860	12860	12860	0
384	20230615	132300	29595620	12860	12860	12860	12860	0
385	20230615	132200	29595620	12860	12860	12860	12860	0
386	20230615	132100	29595620	12860	12860	12860	12860	0
387	20230615	132000	29595620	12860	12860	12860	12860	0
388	20230615	131900	29595620	12860	12860	12860	12860	0
389	20230615	131800	29595620	12860	12860	12860	12860	0
390	20230615	131700	29595620	12860	12860	12860	12860	0
391	20230615	131600	29595620	12860	12860	12860	12860	0
392	20230615	131500	29595620	12860	12860	12860	12860	0
393	20230615	131400	29595620	12860	12860	12860	12860	0
394	20230615	131300	29595620	12860	12860	12860	12860	0
395	20230615	131200	29595620	12860	12860	12860	12860	0
396	20230615	131100	29595620	12860	12860	12860	12860	0
397	20230615	131000	29595620	12860	12860	12860	12860	0
398	20230615	130900	29595620	12860	12860	12860	12860	0
399	20230615	130800	29595620	12860	12860	12860	12860	0
400	20230615	130700	29595620	12860	12860	12860	12860	0
401	20230615	130600	29595620	12860	12860	12860	12860	0
402	20230615	130500	29595620	12860	12860	12860	12860	0
403	20230615	130400	29595620	12860	12900	12900	12860	205
404	20230615	130300	26958640	12900	12900	12900	12900	0
405	20230615	130200	26958640	12900	12900	12900	12900	0
406	20230615	130100	26958640	12900	12900	12900	12900	0
407	20230615	130000	26958640	12900	12900	12900	12900	0
408	20230615	125900	26958640	12900	12900	12900	12900	0
409	20230615	125800	26958640	12900	12900	12900	12900	0
410	20230615	125700	26958640	12900	12900	12900	12900	0
411	20230615	125600	26958640	12900	12900	12900	12900	0
412	20230615	125500	26958640	12900	12900	12900	12900	0
413	20230615	125400	26958640	12900	12900	12900	12900	0
414	20230615	125300	26958640	12900	12900	12900	12900	0
415	20230615	125200	26958640	12900	12900	12900	12900	0
416	20230615	125100	26958640	12900	12900	12900	12900	0
417	20230615	125000	26958640	12900	12900	12900	12900	0
418	20230615	124900	26958640	12900	12900	12900	12900	0
419	20230615	124800	26958640	12900	12900	12900	12900	10
420	20230615	124700	26829640	12900	12900	12900	12900	0
421	20230615	124600	26829640	12900	12900	12900	12900	0
422	20230615	124500	26829640	12900	12900	12900	12900	0
423	20230615	124400	26829640	12900	12900	12900	12900	0
424	20230615	124300	26829640	12900	12900	12900	12900	0
425	20230615	124200	26829640	12900	12900	12900	12900	0
426	20230615	124100	26829640	12900	12900	12900	12900	0
427	20230615	124000	26829640	12900	12900	12900	12900	0
428	20230615	123900	26829640	12900	12900	12900	12900	1
429	20230615	123800	26816740	12900	12900	12900	12900	0
430	20230615	123700	26816740	12900	12900	12900	12900	0
431	20230615	123600	26816740	12900	12900	12900	12900	0
432	20230615	123500	26816740	12900	12900	12900	12900	0
433	20230615	123400	26816740	12900	12900	12900	12900	0
434	20230615	123300	26816740	12900	12900	12900	12900	0
435	20230615	123200	26816740	12900	12900	12900	12900	0
436	20230615	123100	26816740	12900	12900	12900	12900	0
437	20230615	123000	26816740	12900	12900	12900	12900	1
438	20230615	122900	26803840	12960	12960	12960	12960	0
439	20230615	122800	26803840	12960	12960	12960	12960	0
440	20230615	122700	26803840	12960	12940	12960	12940	23
441	20230615	122600	26506100	12900	12900	12900	12900	0
442	20230615	122500	26506100	12900	12900	12900	12900	0
443	20230615	122400	26506100	12900	12900	12900	12900	0
444	20230615	122300	26506100	12900	12900	12900	12900	0
445	20230615	122200	26506100	12900	12900	12900	12900	0
446	20230615	122100	26506100	12900	12900	12900	12900	0
447	20230615	122000	26506100	12900	12900	12900	12900	0
448	20230615	121900	26506100	12900	12900	12900	12900	0
449	20230615	121800	26506100	12900	12900	12900	12900	0
450	20230615	121700	26506100	12900	12900	12900	12900	0
451	20230615	121600	26506100	12900	12900	12900	12900	0
452	20230615	121500	26506100	12900	12900	12900	12900	0
453	20230615	121400	26506100	12900	12900	12900	12900	0
454	20230615	121300	26506100	12900	12900	12900	12900	0
455	20230615	121200	26506100	12900	12900	12900	12900	0
456	20230615	121100	26506100	12900	12900	12900	12900	0
457	20230615	121000	26506100	12900	12900	12900	12900	0
458	20230615	120900	26506100	12900	12900	12900	12900	0
459	20230615	120800	26506100	12900	12900	12900	12900	0
460	20230615	120700	26506100	12900	12900	12900	12900	10
461	20230615	120600	26377100	12940	12940	12940	12940	0
462	20230615	120500	26377100	12940	12940	12940	12940	0
463	20230615	120400	26377100	12940	12940	12940	12940	0
464	20230615	120300	26377100	12940	12940	12940	12940	0
465	20230615	120200	26377100	12940	12940	12940	12940	0
466	20230615	120100	26377100	12940	12940	12940	12940	0
467	20230615	120000	26377100	12940	12940	12940	12940	0
468	20230615	115900	26377100	12940	12940	12940	12940	0
469	20230615	115800	26377100	12940	12940	12940	12940	0
470	20230615	115700	26377100	12940	12940	12940	12940	0
471	20230615	115600	26377100	12940	12940	12940	12940	0
472	20230615	115500	26377100	12940	12940	12940	12940	0
473	20230615	115400	26377100	12940	12940	12940	12940	0
474	20230615	115300	26377100	12940	12940	12940	12940	0
475	20230615	115200	26377100	12940	12940	12940	12940	0
476	20230615	115100	26377100	12940	12940	12940	12940	0
477	20230615	115000	26377100	12940	12940	12940	12940	0
478	20230615	114900	26377100	12940	12940	12940	12940	0
479	20230615	114800	26377100	12940	12940	12940	12940	0
480	20230615	114700	26377100	12940	12940	12940	12940	0
481	20230615	114600	26377100	12940	12940	12940	12940	15
482	20230615	114500	26183000	12940	12940	12940	12940	0
483	20230615	114400	26183000	12940	12940	12940	12940	0
484	20230615	114300	26183000	12940	12940	12940	12940	0
485	20230615	114200	26183000	12940	12940	12940	12940	0
486	20230615	114100	26183000	12940	12940	12940	12940	0
487	20230615	114000	26183000	12940	12940	12940	12940	0
488	20230615	113900	26183000	12940	12940	12940	12940	0
489	20230615	113800	26183000	12940	12940	12940	12940	0
490	20230615	113700	26183000	12940	12940	12940	12940	0
491	20230615	113600	26183000	12940	12940	12940	12940	0
492	20230615	113500	26183000	12940	12950	12950	12940	349
493	20230615	113400	21666600	12960	12960	12960	12960	0
494	20230615	113300	21666600	12960	12960	12960	12960	0
495	20230615	113200	21666600	12960	12960	12960	12960	0
496	20230615	113100	21666600	12960	12960	12960	12960	0
497	20230615	113000	21666600	12960	12970	12970	12960	1110
498	20230615	112900	7280980	13030	13030	13030	13030	0
499	20230615	112800	7280980	13030	13030	13030	13030	0
500	20230615	112700	7280980	13030	13030	13030	13030	0
501	20230615	112600	7280980	13030	13030	13030	13030	0
502	20230615	112500	7280980	13030	13030	13030	13030	0
503	20230615	112400	7280980	13030	13030	13030	13030	0
504	20230615	112300	7280980	13030	13030	13030	13030	0
505	20230615	112200	7280980	13030	13030	13030	13030	0
506	20230615	112100	7280980	13030	13030	13030	13030	0
507	20230615	112000	7280980	13030	13010	13030	13010	10
508	20230615	111900	7150740	13020	13020	13020	13020	40
509	20230615	111800	6629940	12990	12990	12990	12990	0
510	20230615	111700	6629940	12990	12990	12990	12990	0
511	20230615	111600	6629940	12990	12990	12990	12990	0
512	20230615	111500	6629940	12990	12990	12990	12990	0
513	20230615	111400	6629940	12990	12990	12990	12990	0
514	20230615	111300	6629940	12990	12990	12990	12990	0
515	20230615	111200	6629940	12990	12990	12990	12990	0
516	20230615	111100	6629940	12990	12990	12990	12990	0
517	20230615	111000	6629940	12990	12990	12990	12990	0
518	20230615	110900	6629940	12990	12990	12990	12990	0
519	20230615	110800	6629940	12990	12990	12990	12990	0
520	20230615	110700	6629940	12990	12990	12990	12990	0
521	20230615	110600	6629940	12990	12990	12990	12990	0
522	20230615	110500	6629940	12990	12990	12990	12990	0
523	20230615	110400	6629940	12990	12990	12990	12990	0
524	20230615	110300	6629940	12990	12990	12990	12990	0
525	20230615	110200	6629940	12990	12990	12990	12990	0
526	20230615	110100	6629940	12990	12990	12990	12990	0
527	20230615	110000	6629940	12990	12990	12990	12990	0
528	20230615	105900	6629940	12990	12990	12990	12990	0
529	20230615	105800	6629940	12990	12990	12990	12990	0
530	20230615	105700	6629940	12990	12990	12990	12990	0
531	20230615	105600	6629940	12990	12990	12990	12990	0
532	20230615	105500	6629940	12990	12990	12990	12990	0
533	20230615	105400	6629940	12990	12990	12990	12990	0
534	20230615	105300	6629940	12990	12990	12990	12990	0
535	20230615	105200	6629940	12990	12990	12990	12990	0
536	20230615	105100	6629940	12990	12990	12990	12990	1
537	20230615	105000	6616950	13030	13030	13030	13030	0
538	20230615	104900	6616950	13030	13030	13030	13030	0
539	20230615	104800	6616950	13030	13030	13030	13030	0
540	20230615	104700	6616950	13030	13030	13030	13030	0
541	20230615	104600	6616950	13030	13030	13030	13030	0
542	20230615	104500	6616950	13030	13030	13030	13030	0
543	20230615	104400	6616950	13030	13030	13030	13030	0
544	20230615	104300	6616950	13030	13030	13030	13030	0
545	20230615	104200	6616950	13030	13030	13030	13030	0
546	20230615	104100	6616950	13030	13030	13030	13030	0
547	20230615	104000	6616950	13030	13030	13030	13030	0
548	20230615	103900	6616950	13030	13030	13030	13030	0
549	20230615	103800	6616950	13030	13030	13030	13030	0
550	20230615	103700	6616950	13030	13030	13030	13030	0
551	20230615	103600	6616950	13030	13030	13030	13030	0
552	20230615	103500	6616950	13030	13030	13030	13030	0
553	20230615	103400	6616950	13030	13030	13030	13030	0
554	20230615	103300	6616950	13030	13030	13030	13030	0
555	20230615	103200	6616950	13030	13030	13030	13030	0
556	20230615	103100	6616950	13030	13030	13030	13030	0
557	20230615	103000	6616950	13030	13030	13030	13030	0
558	20230615	102900	6616950	13030	13030	13030	13030	0
559	20230615	102800	6616950	13030	13030	13030	13030	0
560	20230615	102700	6616950	13030	13030	13030	13030	0
561	20230615	102600	6616950	13030	13030	13030	13030	0
562	20230615	102500	6616950	13030	13030	13030	13030	0
563	20230615	102400	6616950	13030	13030	13030	13030	0
564	20230615	102300	6616950	13030	13030	13030	13030	0
565	20230615	102200	6616950	13030	13030	13030	13030	27
566	20230615	102100	6265140	13030	13030	13030	13030	10
567	20230615	102000	6134840	13030	13030	13030	13030	10
568	20230615	101900	6004540	13030	13030	13030	13030	0
569	20230615	101800	6004540	13030	13030	13030	13030	0
570	20230615	101700	6004540	13030	13030	13030	13030	0
571	20230615	101600	6004540	13030	13030	13030	13030	0
572	20230615	101500	6004540	13030	13030	13030	13030	0
573	20230615	101400	6004540	13030	13030	13030	13030	3
574	20230615	101300	5965450	13030	13030	13030	13030	50
575	20230615	101200	5313950	13030	13030	13030	13030	0
576	20230615	101100	5313950	13030	13030	13030	13030	0
577	20230615	101000	5313950	13030	13030	13030	13030	0
578	20230615	100900	5313950	13030	13030	13030	13030	0
579	20230615	100800	5313950	13030	13030	13030	13030	0
580	20230615	100700	5313950	13030	13030	13030	13030	0
581	20230615	100600	5313950	13030	13030	13030	13030	0
582	20230615	100500	5313950	13030	13030	13030	13030	0
583	20230615	100400	5313950	13030	13030	13030	13030	3
584	20230615	100300	5274860	13030	13030	13030	13030	0
585	20230615	100200	5274860	13030	13030	13030	13030	0
586	20230615	100100	5274860	13030	13030	13030	13030	0
587	20230615	100000	5274860	13030	13030	13030	13030	1
588	20230615	095900	5261830	12950	12950	12950	12950	0
589	20230615	095800	5261830	12950	12950	12950	12950	0
590	20230615	095700	5261830	12950	12950	12950	12950	0
591	20230615	095600	5261830	12950	12950	12950	12950	0
592	20230615	095500	5261830	12950	12950	12950	12950	0
593	20230615	095400	5261830	12950	12950	12950	12950	0
594	20230615	095300	5261830	12950	12950	12950	12950	0
595	20230615	095200	5261830	12950	13110	13110	12950	92
596	20230615	095100	4069160	13110	13110	13110	13110	1
597	20230615	095000	4056050	12960	12960	12960	12960	0
598	20230615	094900	4056050	12960	12960	12960	12960	0
599	20230615	094800	4056050	12960	12960	12960	12960	0
600	20230615	094700	4056050	12960	12960	12960	12960	0
601	20230615	094600	4056050	12960	12960	12960	12960	0
602	20230615	094500	4056050	12960	12960	12960	12960	0
603	20230615	094400	4056050	12960	12960	12960	12960	0
604	20230615	094300	4056050	12960	12970	12970	12960	42
605	20230615	094200	3511530	12960	12960	12960	12960	0
606	20230615	094100	3511530	12960	12960	12960	12960	0
607	20230615	094000	3511530	12960	12960	12960	12960	0
608	20230615	093900	3511530	12960	12960	12960	12960	0
609	20230615	093800	3511530	12960	12960	12960	12960	0
610	20230615	093700	3511530	12960	12960	12960	12960	0
611	20230615	093600	3511530	12960	12960	12960	12960	0
612	20230615	093500	3511530	12960	12960	12960	12960	0
613	20230615	093400	3511530	12960	12960	12960	12960	0
614	20230615	093300	3511530	12960	12960	12960	12960	0
615	20230615	093200	3511530	12960	12960	12960	12960	0
616	20230615	093100	3511530	12960	12960	12960	12960	0
617	20230615	093000	3511530	12960	12960	12960	12960	0
618	20230615	092900	3511530	12960	12960	12960	12960	0
619	20230615	092800	3511530	12960	12960	12960	12960	0
620	20230615	092700	3511530	12960	12960	12960	12960	0
621	20230615	092600	3511530	12960	12960	12960	12960	4
622	20230615	092500	3459690	12960	12960	12960	12960	0
623	20230615	092400	3459690	12960	12960	12960	12960	0
624	20230615	092300	3459690	12960	12960	12960	12960	1
625	20230615	092200	3446730	13120	13120	13120	13120	0
626	20230615	092100	3446730	13120	13110	13120	13110	3
627	20230615	092000	3407390	12940	12940	12940	12940	0
628	20230615	091900	3407390	12940	12940	12940	12940	0
629	20230615	091800	3407390	12940	12940	12940	12940	0
630	20230615	091700	3407390	12940	12940	12940	12940	0
631	20230615	091600	3407390	12940	12940	12940	12940	0
632	20230615	091500	3407390	12940	12940	12940	12940	0
633	20230615	091400	3407390	12940	12940	12940	12940	17
634	20230615	091300	3187410	13110	13110	13110	13110	0
635	20230615	091200	3187410	13110	13110	13110	13110	1
636	20230615	091100	3174300	12960	12960	12960	12960	73
637	20230615	091000	2228220	13140	13140	13140	13140	0
638	20230615	090900	2228220	13140	13140	13140	13140	0
639	20230615	090800	2228220	13140	13140	13140	13140	0
640	20230615	090700	2228220	13140	13140	13140	13140	0
641	20230615	090600	2228220	13140	13140	13140	13140	0
642	20230615	090500	2228220	13140	13140	13140	13140	0
643	20230615	090400	2228220	13140	13140	13140	13140	0
644	20230615	090300	2228220	13140	13140	13140	13140	70
645	20230615	090200	1308420	13140	12950	13140	12950	10
646	20230615	090100	1177540	12940	12940	12940	12940	0
647	20230615	090000	1177540	12940	12940	12940	12940	91