KissMeData/140610/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204200	29267780	12970	12970	12970	12970	1001
3	20230622	204100	29267780	12970	12970	12970	12970	0
4	20230622	204000	29267780	12970	12970	12970	12970	0
5	20230622	203900	29267780	12970	12970	12970	12970	0
6	20230622	203800	29267780	12970	12970	12970	12970	0
7	20230622	203700	29267780	12970	12970	12970	12970	0
8	20230622	203600	29267780	12970	12970	12970	12970	0
9	20230622	203500	29267780	12970	12970	12970	12970	0
10	20230622	203400	29267780	12970	12970	12970	12970	0
11	20230622	203300	29267780	12970	12970	12970	12970	0
12	20230622	203200	29267780	12970	12970	12970	12970	0
13	20230622	203100	29267780	12970	12970	12970	12970	0
14	20230622	203000	29267780	12970	12970	12970	12970	0
15	20230622	202900	29267780	12970	12970	12970	12970	0
16	20230622	202800	29267780	12970	12970	12970	12970	0
17	20230622	202700	29267780	12970	12970	12970	12970	0
18	20230622	202600	29267780	12970	12970	12970	12970	0
19	20230622	202500	29267780	12970	12970	12970	12970	0
20	20230622	202400	29267780	12970	12970	12970	12970	0
21	20230622	202300	29267780	12970	12970	12970	12970	0
22	20230622	202200	29267780	12970	12970	12970	12970	0
23	20230622	202100	29267780	12970	12970	12970	12970	0
24	20230622	202000	29267780	12970	12970	12970	12970	0
25	20230622	201900	29267780	12970	12970	12970	12970	0
26	20230622	201800	29267780	12970	12970	12970	12970	0
27	20230622	201700	29267780	12970	12970	12970	12970	0
28	20230622	201600	29267780	12970	12970	12970	12970	0
29	20230622	201500	29267780	12970	12970	12970	12970	0
30	20230622	201400	29267780	12970	12970	12970	12970	0
31	20230622	201300	29267780	12970	12970	12970	12970	0
32	20230622	201200	29267780	12970	12970	12970	12970	1001
33	20230622	201100	29267780	12970	12970	12970	12970	0
34	20230622	201000	29267780	12970	12970	12970	12970	0
35	20230622	200900	29267780	12970	12970	12970	12970	0
36	20230622	200800	29267780	12970	12970	12970	12970	0
37	20230622	200700	29267780	12970	12970	12970	12970	0
38	20230622	200600	29267780	12970	12970	12970	12970	0
39	20230622	200500	29267780	12970	12970	12970	12970	0
40	20230622	200400	29267780	12970	12970	12970	12970	0
41	20230622	200300	29267780	12970	12970	12970	12970	0
42	20230622	200200	29267780	12970	12970	12970	12970	0
43	20230622	200100	29267780	12970	12970	12970	12970	0
44	20230622	200000	29267780	12970	12970	12970	12970	0
45	20230622	195900	29267780	12970	12970	12970	12970	0
46	20230622	195800	29267780	12970	12970	12970	12970	0
47	20230622	195700	29267780	12970	12970	12970	12970	0
48	20230622	195600	29267780	12970	12970	12970	12970	0
49	20230622	195500	29267780	12970	12970	12970	12970	0
50	20230622	195400	29267780	12970	12970	12970	12970	0
51	20230622	195300	29267780	12970	12970	12970	12970	0
52	20230622	195200	29267780	12970	12970	12970	12970	0
53	20230622	195100	29267780	12970	12970	12970	12970	0
54	20230622	195000	29267780	12970	12970	12970	12970	0
55	20230622	194900	29267780	12970	12970	12970	12970	0
56	20230622	194800	29267780	12970	12970	12970	12970	0
57	20230622	194700	29267780	12970	12970	12970	12970	0
58	20230622	194600	29267780	12970	12970	12970	12970	0
59	20230622	194500	29267780	12970	12970	12970	12970	0
60	20230622	194400	29267780	12970	12970	12970	12970	0
61	20230622	194300	29267780	12970	12970	12970	12970	0
62	20230622	194200	29267780	12970	12970	12970	12970	1001
63	20230622	194100	29267780	12970	12970	12970	12970	0
64	20230622	194000	29267780	12970	12970	12970	12970	0
65	20230622	193900	29267780	12970	12970	12970	12970	0
66	20230622	193800	29267780	12970	12970	12970	12970	0
67	20230622	193700	29267780	12970	12970	12970	12970	0
68	20230622	193600	29267780	12970	12970	12970	12970	0
69	20230622	193500	29267780	12970	12970	12970	12970	0
70	20230622	193400	29267780	12970	12970	12970	12970	0
71	20230622	193300	29267780	12970	12970	12970	12970	0
72	20230622	193200	29267780	12970	12970	12970	12970	0
73	20230622	193100	29267780	12970	12970	12970	12970	0
74	20230622	193000	29267780	12970	12970	12970	12970	0
75	20230622	192900	29267780	12970	12970	12970	12970	0
76	20230622	192800	29267780	12970	12970	12970	12970	0
77	20230622	192700	29267780	12970	12970	12970	12970	0
78	20230622	192600	29267780	12970	12970	12970	12970	0
79	20230622	192500	29267780	12970	12970	12970	12970	0
80	20230622	192400	29267780	12970	12970	12970	12970	0
81	20230622	192300	29267780	12970	12970	12970	12970	0
82	20230622	192200	29267780	12970	12970	12970	12970	0
83	20230622	192100	29267780	12970	12970	12970	12970	0
84	20230622	192000	29267780	12970	12970	12970	12970	0
85	20230622	191900	29267780	12970	12970	12970	12970	0
86	20230622	191800	29267780	12970	12970	12970	12970	0
87	20230622	191700	29267780	12970	12970	12970	12970	0
88	20230622	191600	29267780	12970	12970	12970	12970	0
89	20230622	191500	29267780	12970	12970	12970	12970	0
90	20230622	191400	29267780	12970	12970	12970	12970	0
91	20230622	191300	29267780	12970	12970	12970	12970	0
92	20230622	191200	29267780	12970	12970	12970	12970	1001
93	20230622	191100	29267780	12970	12970	12970	12970	0
94	20230622	191000	29267780	12970	12970	12970	12970	0
95	20230622	190900	29267780	12970	12970	12970	12970	0
96	20230622	190800	29267780	12970	12970	12970	12970	0
97	20230622	190700	29267780	12970	12970	12970	12970	0
98	20230622	190600	29267780	12970	12970	12970	12970	0
99	20230622	190500	29267780	12970	12970	12970	12970	0
100	20230622	190400	29267780	12970	12970	12970	12970	0
101	20230622	190300	29267780	12970	12970	12970	12970	0
102	20230622	190200	29267780	12970	12970	12970	12970	0
103	20230622	190100	29267780	12970	12970	12970	12970	0
104	20230622	190000	29267780	12970	12970	12970	12970	0
105	20230622	185900	29267780	12970	12970	12970	12970	0
106	20230622	185800	29267780	12970	12970	12970	12970	0
107	20230622	185700	29267780	12970	12970	12970	12970	0
108	20230622	185600	29267780	12970	12970	12970	12970	0
109	20230622	185500	29267780	12970	12970	12970	12970	0
110	20230622	185400	29267780	12970	12970	12970	12970	0
111	20230622	185300	29267780	12970	12970	12970	12970	0
112	20230622	185200	29267780	12970	12970	12970	12970	0
113	20230622	185100	29267780	12970	12970	12970	12970	0
114	20230622	185000	29267780	12970	12970	12970	12970	0
115	20230622	184900	29267780	12970	12970	12970	12970	0
116	20230622	184800	29267780	12970	12970	12970	12970	0
117	20230622	184700	29267780	12970	12970	12970	12970	0
118	20230622	184600	29267780	12970	12970	12970	12970	0
119	20230622	184500	29267780	12970	12970	12970	12970	0
120	20230622	184400	29267780	12970	12970	12970	12970	0
121	20230622	184300	29267780	12970	12970	12970	12970	0
122	20230622	184200	29267780	12970	12970	12970	12970	1001
123	20230622	184100	29267780	12970	12970	12970	12970	0
124	20230622	184000	29267780	12970	12970	12970	12970	0
125	20230622	183900	29267780	12970	12970	12970	12970	0
126	20230622	183800	29267780	12970	12970	12970	12970	0
127	20230622	183700	29267780	12970	12970	12970	12970	0
128	20230622	183600	29267780	12970	12970	12970	12970	0
129	20230622	183500	29267780	12970	12970	12970	12970	0
130	20230622	183400	29267780	12970	12970	12970	12970	0
131	20230622	183300	29267780	12970	12970	12970	12970	0
132	20230622	183200	29267780	12970	12970	12970	12970	0
133	20230622	183100	29267780	12970	12970	12970	12970	0
134	20230622	183000	29267780	12970	12970	12970	12970	0
135	20230622	182900	29267780	12970	12970	12970	12970	0
136	20230622	182800	29267780	12970	12970	12970	12970	0
137	20230622	182700	29267780	12970	12970	12970	12970	0
138	20230622	182600	29267780	12970	12970	12970	12970	0
139	20230622	182500	29267780	12970	12970	12970	12970	0
140	20230622	182400	29267780	12970	12970	12970	12970	0
141	20230622	182300	29267780	12970	12970	12970	12970	0
142	20230622	182200	29267780	12970	12970	12970	12970	0
143	20230622	182100	29267780	12970	12970	12970	12970	0
144	20230622	182000	29267780	12970	12970	12970	12970	0
145	20230622	181900	29267780	12970	12970	12970	12970	0
146	20230622	181800	29267780	12970	12970	12970	12970	0
147	20230622	181700	29267780	12970	12970	12970	12970	0
148	20230622	181600	29267780	12970	12970	12970	12970	0
149	20230622	181500	29267780	12970	12970	12970	12970	0
150	20230622	181400	29267780	12970	12970	12970	12970	0
151	20230622	181300	29267780	12970	12970	12970	12970	0
152	20230622	181200	29267780	12970	12970	12970	12970	1001
153	20230622	181100	29267780	12970	12970	12970	12970	0
154	20230622	181000	29267780	12970	12970	12970	12970	0
155	20230622	180900	29267780	12970	12970	12970	12970	0
156	20230622	180800	29267780	12970	12970	12970	12970	0
157	20230622	180700	29267780	12970	12970	12970	12970	0
158	20230622	180600	29267780	12970	12970	12970	12970	0
159	20230622	180500	29267780	12970	12970	12970	12970	0
160	20230622	180400	29267780	12970	12970	12970	12970	0
161	20230622	180300	29267780	12970	12970	12970	12970	0
162	20230622	180200	29267780	12970	12970	12970	12970	0
163	20230622	180100	29267780	12970	12970	12970	12970	0
164	20230622	180000	29267780	12970	12970	12970	12970	0
165	20230622	175900	29267780	12970	12970	12970	12970	0
166	20230622	175800	29267780	12970	12970	12970	12970	0
167	20230622	175700	29267780	12970	12970	12970	12970	0
168	20230622	175600	29267780	12970	12970	12970	12970	0
169	20230622	175500	29267780	12970	12970	12970	12970	0
170	20230622	175400	29267780	12970	12970	12970	12970	0
171	20230622	175300	29267780	12970	12970	12970	12970	0
172	20230622	175200	29267780	12970	12970	12970	12970	0
173	20230622	175100	29267780	12970	12970	12970	12970	0
174	20230622	175000	29267780	12970	12970	12970	12970	0
175	20230622	174900	29267780	12970	12970	12970	12970	0
176	20230622	174800	29267780	12970	12970	12970	12970	0
177	20230622	174700	29267780	12970	12970	12970	12970	0
178	20230622	174600	29267780	12970	12970	12970	12970	0
179	20230622	174500	29267780	12970	12970	12970	12970	0
180	20230622	174400	29267780	12970	12970	12970	12970	0
181	20230622	174300	29267780	12970	12970	12970	12970	0
182	20230622	174200	29267780	12970	12970	12970	12970	1001
183	20230622	174100	29267780	12970	12970	12970	12970	0
184	20230622	174000	29267780	12970	12970	12970	12970	0
185	20230622	173900	29267780	12970	12970	12970	12970	0
186	20230622	173800	29267780	12970	12970	12970	12970	0
187	20230622	173700	29267780	12970	12970	12970	12970	0
188	20230622	173600	29267780	12970	12970	12970	12970	0
189	20230622	173500	29267780	12970	12970	12970	12970	0
190	20230622	173400	29267780	12970	12970	12970	12970	0
191	20230622	173300	29267780	12970	12970	12970	12970	0
192	20230622	173200	29267780	12970	12970	12970	12970	0
193	20230622	173100	29267780	12970	12970	12970	12970	0
194	20230622	173000	29267780	12970	12970	12970	12970	0
195	20230622	172900	29267780	12970	12970	12970	12970	0
196	20230622	172800	29267780	12970	12970	12970	12970	0
197	20230622	172700	29267780	12970	12970	12970	12970	0
198	20230622	172600	29267780	12970	12970	12970	12970	0
199	20230622	172500	29267780	12970	12970	12970	12970	0
200	20230622	172400	29267780	12970	12970	12970	12970	0
201	20230622	172300	29267780	12970	12970	12970	12970	0
202	20230622	172200	29267780	12970	12970	12970	12970	0
203	20230622	172100	29267780	12970	12970	12970	12970	0
204	20230622	172000	29267780	12970	12970	12970	12970	0
205	20230622	171900	29267780	12970	12970	12970	12970	0
206	20230622	171800	29267780	12970	12970	12970	12970	0
207	20230622	171700	29267780	12970	12970	12970	12970	0
208	20230622	171600	29267780	12970	12970	12970	12970	0
209	20230622	171500	29267780	12970	12970	12970	12970	0
210	20230622	171400	29267780	12970	12970	12970	12970	0
211	20230622	171300	29267780	12970	12970	12970	12970	0
212	20230622	171200	29267780	12970	12970	12970	12970	1001
213	20230622	171100	29267780	12970	12970	12970	12970	0
214	20230622	171000	29267780	12970	12970	12970	12970	0
215	20230622	170900	29267780	12970	12970	12970	12970	0
216	20230622	170800	29267780	12970	12970	12970	12970	0
217	20230622	170700	29267780	12970	12970	12970	12970	0
218	20230622	170600	29267780	12970	12970	12970	12970	0
219	20230622	170500	29267780	12970	12970	12970	12970	0
220	20230622	170400	29267780	12970	12970	12970	12970	0
221	20230622	170300	29267780	12970	12970	12970	12970	0
222	20230622	170200	29267780	12970	12970	12970	12970	0
223	20230622	170100	29267780	12970	12970	12970	12970	0
224	20230622	170000	29267780	12970	12970	12970	12970	0
225	20230622	165900	29267780	12970	12970	12970	12970	0
226	20230622	165800	29267780	12970	12970	12970	12970	0
227	20230622	165700	29267780	12970	12970	12970	12970	0
228	20230622	165600	29267780	12970	12970	12970	12970	0
229	20230622	165500	29267780	12970	12970	12970	12970	0
230	20230622	165400	29267780	12970	12970	12970	12970	0
231	20230622	165300	29267780	12970	12970	12970	12970	0
232	20230622	165200	29267780	12970	12970	12970	12970	0
233	20230622	165100	29267780	12970	12970	12970	12970	0
234	20230622	165000	29267780	12970	12970	12970	12970	0
235	20230622	164900	29267780	12970	12970	12970	12970	0
236	20230622	164800	29267780	12970	12970	12970	12970	0
237	20230622	164700	29267780	12970	12970	12970	12970	0
238	20230622	164600	29267780	12970	12970	12970	12970	0
239	20230622	164500	29267780	12970	12970	12970	12970	0
240	20230622	164400	29267780	12970	12970	12970	12970	0
241	20230622	164300	29267780	12970	12970	12970	12970	0
242	20230622	164200	29267780	12970	12970	12970	12970	1001
243	20230622	164100	29267780	12970	12970	12970	12970	0
244	20230622	164000	29267780	12970	12970	12970	12970	0
245	20230622	163900	29267780	12970	12970	12970	12970	0
246	20230622	163800	29267780	12970	12970	12970	12970	0
247	20230622	163700	29267780	12970	12970	12970	12970	0
248	20230622	163600	29267780	12970	12970	12970	12970	0
249	20230622	163500	29267780	12970	12970	12970	12970	0
250	20230622	163400	29267780	12970	12970	12970	12970	0
251	20230622	163300	29267780	12970	12970	12970	12970	0
252	20230622	163200	29267780	12970	12970	12970	12970	0
253	20230622	163100	29267780	12970	12970	12970	12970	0
254	20230622	163000	29267780	12970	12970	12970	12970	0
255	20230622	162900	29267780	12970	12970	12970	12970	0
256	20230622	162800	29267780	12970	12970	12970	12970	0
257	20230622	162700	29267780	12970	12970	12970	12970	0
258	20230622	162600	29267780	12970	12970	12970	12970	0
259	20230622	162500	29267780	12970	12970	12970	12970	0
260	20230622	162400	29267780	12970	12970	12970	12970	0
261	20230622	162300	29267780	12970	12970	12970	12970	0
262	20230622	162200	29267780	12970	12970	12970	12970	0
263	20230622	162100	29267780	12970	12970	12970	12970	0
264	20230622	162000	29267780	12970	12970	12970	12970	0
265	20230622	161900	29267780	12970	12970	12970	12970	0
266	20230622	161800	29267780	12970	12970	12970	12970	0
267	20230622	161700	29267780	12970	12970	12970	12970	0
268	20230622	161600	29267780	12970	12970	12970	12970	0
269	20230622	161500	29267780	12970	12970	12970	12970	0
270	20230622	161400	29267780	12970	12970	12970	12970	0
271	20230622	161300	29267780	12970	12970	12970	12970	0
272	20230622	161200	29267780	12970	12970	12970	12970	1001
273	20230622	161100	29267780	12970	12970	12970	12970	0
274	20230622	161000	29267780	12970	12970	12970	12970	0
275	20230622	160900	29267780	12970	12970	12970	12970	0
276	20230622	160800	29267780	12970	12970	12970	12970	0
277	20230622	160700	29267780	12970	12970	12970	12970	0
278	20230622	160600	29267780	12970	12970	12970	12970	0
279	20230622	160500	29267780	12970	12970	12970	12970	0
280	20230622	160400	29267780	12970	12970	12970	12970	0
281	20230622	160300	29267780	12970	12970	12970	12970	0
282	20230622	160200	29267780	12970	12970	12970	12970	0
283	20230622	160100	29267780	12970	12970	12970	12970	0
284	20230622	160000	29267780	12970	12970	12970	12970	0
285	20230622	155900	29267780	12970	12970	12970	12970	0
286	20230622	155800	29267780	12970	12970	12970	12970	0
287	20230622	155700	29267780	12970	12970	12970	12970	0
288	20230622	155600	29267780	12970	12970	12970	12970	0
289	20230622	155500	29267780	12970	12970	12970	12970	0
290	20230622	155400	29267780	12970	12970	12970	12970	0
291	20230622	155300	29267780	12970	12970	12970	12970	0
292	20230622	155200	29267780	12970	12970	12970	12970	0
293	20230622	155100	29267780	12970	12970	12970	12970	0
294	20230622	155000	29267780	12970	12970	12970	12970	0
295	20230622	154900	29267780	12970	12970	12970	12970	0
296	20230622	154800	29267780	12970	12970	12970	12970	0
297	20230622	154700	29267780	12970	12970	12970	12970	0
298	20230622	154600	29267780	12970	12970	12970	12970	0
299	20230622	154500	29267780	12970	12970	12970	12970	0
300	20230622	154400	29267780	12970	12970	12970	12970	0
301	20230622	154300	29267780	12970	12970	12970	12970	0
302	20230622	154200	29267780	12970	12970	12970	12970	1001
303	20230622	154100	29267780	12970	12970	12970	12970	0
304	20230622	154000	29267780	12970	12970	12970	12970	0
305	20230622	153900	29267780	12970	12970	12970	12970	0
306	20230622	153800	29267780	12970	12970	12970	12970	0
307	20230622	153700	29267780	12970	12970	12970	12970	0
308	20230622	153600	29267780	12970	12970	12970	12970	0
309	20230622	153500	29267780	12970	12970	12970	12970	0
310	20230622	153400	29267780	12970	12970	12970	12970	0
311	20230622	153300	29267780	12970	12970	12970	12970	0
312	20230622	153200	29267780	12970	12970	12970	12970	0
313	20230622	153100	29267780	12970	12970	12970	12970	0
314	20230622	153000	29267780	12970	12970	12970	12970	1001
315	20230622	152900	16284810	12970	12970	12970	12970	0
316	20230622	152800	16284810	12970	12970	12970	12970	0
317	20230622	152700	16284810	12970	12970	12970	12970	0
318	20230622	152600	16284810	12970	12970	12970	12970	0
319	20230622	152500	16284810	12970	12970	12970	12970	0
320	20230622	152400	16284810	12970	12970	12970	12970	0
321	20230622	152300	16284810	12970	12970	12970	12970	0
322	20230622	152200	16284810	12970	12970	12970	12970	0
323	20230622	152100	16284810	12970	12970	12970	12970	0
324	20230622	152000	16284810	12970	12970	12970	12970	0
325	20230622	151900	16284810	12970	12970	12970	12970	0
326	20230622	151800	16284810	12970	12970	12970	12970	0
327	20230622	151700	16284810	12970	12970	12970	12970	0
328	20230622	151600	16284810	12970	12970	12970	12970	0
329	20230622	151500	16284810	12970	12970	12970	12970	0
330	20230622	151400	16284810	12970	12970	12970	12970	0
331	20230622	151300	16284810	12970	12970	12970	12970	0
332	20230622	151200	16284810	12970	12970	12970	12970	0
333	20230622	151100	16284810	12970	12970	12970	12970	0
334	20230622	151000	16284810	12970	12970	12970	12970	0
335	20230622	150900	16284810	12970	12970	12970	12970	0
336	20230622	150800	16284810	12970	12970	12970	12970	0
337	20230622	150700	16284810	12970	12970	12970	12970	0
338	20230622	150600	16284810	12970	12970	12970	12970	0
339	20230622	150500	16284810	12970	12970	12970	12970	0
340	20230622	150400	16284810	12970	12970	12970	12970	0
341	20230622	150300	16284810	12970	12970	12970	12970	0
342	20230622	150200	16284810	12970	12970	12970	12970	0
343	20230622	150100	16284810	12970	12970	12970	12970	0
344	20230622	150000	16284810	12970	12970	12970	12970	0
345	20230622	145900	16284810	12970	12970	12970	12970	0
346	20230622	145800	16284810	12970	12970	12970	12970	0
347	20230622	145700	16284810	12970	12970	12970	12970	0
348	20230622	145600	16284810	12970	12970	12970	12970	0
349	20230622	145500	16284810	12970	12970	12970	12970	0
350	20230622	145400	16284810	12970	12970	12970	12970	0
351	20230622	145300	16284810	12970	12970	12970	12970	0
352	20230622	145200	16284810	12970	12970	12970	12970	0
353	20230622	145100	16284810	12970	12970	12970	12970	0
354	20230622	145000	16284810	12970	12970	12970	12970	0
355	20230622	144900	16284810	12970	12970	12970	12970	0
356	20230622	144800	16284810	12970	12970	12970	12970	0
357	20230622	144700	16284810	12970	12970	12970	12970	0
358	20230622	144600	16284810	12970	12970	12970	12970	0
359	20230622	144500	16284810	12970	12970	12970	12970	0
360	20230622	144400	16284810	12970	12970	12970	12970	0
361	20230622	144300	16284810	12970	12970	12970	12970	0
362	20230622	144200	16284810	12970	12970	12970	12970	0
363	20230622	144100	16284810	12970	12970	12970	12970	0
364	20230622	144000	16284810	12970	12970	12970	12970	0
365	20230622	143900	16284810	12970	12970	12970	12970	77
366	20230622	143800	15286120	12970	12970	12970	12970	0
367	20230622	143700	15286120	12970	12970	12970	12970	0
368	20230622	143600	15286120	12970	12970	12970	12970	0
369	20230622	143500	15286120	12970	12970	12970	12970	0
370	20230622	143400	15286120	12970	12970	12970	12970	0
371	20230622	143300	15286120	12970	12970	12970	12970	0
372	20230622	143200	15286120	12970	12970	12970	12970	0
373	20230622	143100	15286120	12970	12970	12970	12970	0
374	20230622	143000	15286120	12970	12970	12970	12970	0
375	20230622	142900	15286120	12970	12970	12970	12970	0
376	20230622	142800	15286120	12970	12970	12970	12970	0
377	20230622	142700	15286120	12970	12970	12970	12970	0
378	20230622	142600	15286120	12970	12970	12970	12970	0
379	20230622	142500	15286120	12970	12970	12970	12970	0
380	20230622	142400	15286120	12970	12970	12970	12970	0
381	20230622	142300	15286120	12970	12970	12970	12970	0
382	20230622	142200	15286120	12970	12970	12970	12970	0
383	20230622	142100	15286120	12970	12970	12970	12970	0
384	20230622	142000	15286120	12970	12970	12970	12970	0
385	20230622	141900	15286120	12970	12970	12970	12970	0
386	20230622	141800	15286120	12970	12970	12970	12970	0
387	20230622	141700	15286120	12970	12970	12970	12970	0
388	20230622	141600	15286120	12970	12970	12970	12970	0
389	20230622	141500	15286120	12970	12970	12970	12970	0
390	20230622	141400	15286120	12970	12970	12970	12970	0
391	20230622	141300	15286120	12970	12970	12970	12970	0
392	20230622	141200	15286120	12970	12970	12970	12970	0
393	20230622	141100	15286120	12970	12970	12970	12970	0
394	20230622	141000	15286120	12970	12970	12970	12970	0
395	20230622	140900	15286120	12970	12970	12970	12970	0
396	20230622	140800	15286120	12970	12970	12970	12970	0
397	20230622	140700	15286120	12970	12970	12970	12970	0
398	20230622	140600	15286120	12970	12970	12970	12970	0
399	20230622	140500	15286120	12970	12970	12970	12970	0
400	20230622	140400	15286120	12970	12970	12970	12970	0
401	20230622	140300	15286120	12970	12970	12970	12970	0
402	20230622	140200	15286120	12970	12970	12970	12970	0
403	20230622	140100	15286120	12970	12970	12970	12970	0
404	20230622	140000	15286120	12970	12970	12970	12970	0
405	20230622	135900	15286120	12970	12970	12970	12970	0
406	20230622	135800	15286120	12970	12970	12970	12970	0
407	20230622	135700	15286120	12970	12970	12970	12970	0
408	20230622	135600	15286120	12970	12970	12970	12970	0
409	20230622	135500	15286120	12970	12970	12970	12970	16
410	20230622	135400	15078600	12970	12970	12970	12970	0
411	20230622	135300	15078600	12970	12970	12970	12970	0
412	20230622	135200	15078600	12970	12970	12970	12970	0
413	20230622	135100	15078600	12970	12970	12970	12970	0
414	20230622	135000	15078600	12970	12970	12970	12970	0
415	20230622	134900	15078600	12970	12970	12970	12970	0
416	20230622	134800	15078600	12970	12970	12970	12970	0
417	20230622	134700	15078600	12970	12970	12970	12970	0
418	20230622	134600	15078600	12970	12970	12970	12970	0
419	20230622	134500	15078600	12970	12970	12970	12970	0
420	20230622	134400	15078600	12970	12970	12970	12970	0
421	20230622	134300	15078600	12970	12970	12970	12970	0
422	20230622	134200	15078600	12970	12970	12970	12970	0
423	20230622	134100	15078600	12970	12970	12970	12970	0
424	20230622	134000	15078600	12970	12970	12970	12970	0
425	20230622	133900	15078600	12970	12970	12970	12970	0
426	20230622	133800	15078600	12970	12970	12970	12970	0
427	20230622	133700	15078600	12970	12970	12970	12970	0
428	20230622	133600	15078600	12970	12970	12970	12970	0
429	20230622	133500	15078600	12970	12970	12970	12970	0
430	20230622	133400	15078600	12970	12970	12970	12970	0
431	20230622	133300	15078600	12970	12970	12970	12970	0
432	20230622	133200	15078600	12970	12970	12970	12970	0
433	20230622	133100	15078600	12970	12970	12970	12970	0
434	20230622	133000	15078600	12970	12970	12970	12970	0
435	20230622	132900	15078600	12970	12970	12970	12970	0
436	20230622	132800	15078600	12970	12970	12970	12970	0
437	20230622	132700	15078600	12970	12970	12970	12970	0
438	20230622	132600	15078600	12970	12970	12970	12970	1
439	20230622	132500	15065630	12960	12960	12960	12960	0
440	20230622	132400	15065630	12960	12960	12960	12960	0
441	20230622	132300	15065630	12960	12960	12960	12960	1
442	20230622	132200	15052670	12970	12970	12970	12970	0
443	20230622	132100	15052670	12970	12970	12970	12970	0
444	20230622	132000	15052670	12970	12970	12970	12970	0
445	20230622	131900	15052670	12970	12970	12970	12970	4
446	20230622	131800	15000790	12960	12960	12960	12960	0
447	20230622	131700	15000790	12960	12960	12960	12960	0
448	20230622	131600	15000790	12960	12960	12960	12960	0
449	20230622	131500	15000790	12960	12960	12960	12960	0
450	20230622	131400	15000790	12960	12960	12960	12960	81
451	20230622	131300	13951030	12960	12960	12960	12960	0
452	20230622	131200	13951030	12960	12960	12960	12960	0
453	20230622	131100	13951030	12960	12960	12960	12960	0
454	20230622	131000	13951030	12960	12960	12960	12960	0
455	20230622	130900	13951030	12960	12960	12960	12960	69
456	20230622	130800	13056790	12970	12970	12970	12970	0
457	20230622	130700	13056790	12970	12970	12970	12970	0
458	20230622	130600	13056790	12970	12970	12970	12970	0
459	20230622	130500	13056790	12970	12970	12970	12970	0
460	20230622	130400	13056790	12970	12970	12970	12970	0
461	20230622	130300	13056790	12970	12970	12970	12970	0
462	20230622	130200	13056790	12970	12970	12970	12970	0
463	20230622	130100	13056790	12970	12970	12970	12970	0
464	20230622	130000	13056790	12970	12970	12970	12970	0
465	20230622	125900	13056790	12970	12970	12970	12970	0
466	20230622	125800	13056790	12970	12970	12970	12970	0
467	20230622	125700	13056790	12970	12970	12970	12970	0
468	20230622	125600	13056790	12970	12970	12970	12970	0
469	20230622	125500	13056790	12970	12970	12970	12970	0
470	20230622	125400	13056790	12970	12970	12970	12970	0
471	20230622	125300	13056790	12970	12970	12970	12970	0
472	20230622	125200	13056790	12970	12970	12970	12970	0
473	20230622	125100	13056790	12970	12970	12970	12970	0
474	20230622	125000	13056790	12970	12970	12970	12970	0
475	20230622	124900	13056790	12970	12970	12970	12970	0
476	20230622	124800	13056790	12970	12970	12970	12970	0
477	20230622	124700	13056790	12970	12970	12970	12970	0
478	20230622	124600	13056790	12970	12970	12970	12970	0
479	20230622	124500	13056790	12970	12970	12970	12970	0
480	20230622	124400	13056790	12970	12970	12970	12970	0
481	20230622	124300	13056790	12970	12970	12970	12970	0
482	20230622	124200	13056790	12970	12970	12970	12970	0
483	20230622	124100	13056790	12970	12970	12970	12970	0
484	20230622	124000	13056790	12970	12970	12970	12970	0
485	20230622	123900	13056790	12970	12970	12970	12970	0
486	20230622	123800	13056790	12970	12970	12970	12970	0
487	20230622	123700	13056790	12970	12970	12970	12970	0
488	20230622	123600	13056790	12970	12970	12970	12970	0
489	20230622	123500	13056790	12970	12970	12970	12970	0
490	20230622	123400	13056790	12970	12970	12970	12970	0
491	20230622	123300	13056790	12970	12970	12970	12970	0
492	20230622	123200	13056790	12970	12970	12970	12970	0
493	20230622	123100	13056790	12970	12970	12970	12970	0
494	20230622	123000	13056790	12970	12970	12970	12970	0
495	20230622	122900	13056790	12970	12970	12970	12970	0
496	20230622	122800	13056790	12970	12970	12970	12970	0
497	20230622	122700	13056790	12970	12970	12970	12970	0
498	20230622	122600	13056790	12970	12970	12970	12970	0
499	20230622	122500	13056790	12970	12970	12970	12970	0
500	20230622	122400	13056790	12970	12970	12970	12970	0
501	20230622	122300	13056790	12970	12970	12970	12970	0
502	20230622	122200	13056790	12970	12970	12970	12970	0
503	20230622	122100	13056790	12970	12970	12970	12970	0
504	20230622	122000	13056790	12970	12970	12970	12970	20
505	20230622	121900	12797390	12970	12970	12970	12970	0
506	20230622	121800	12797390	12970	12970	12970	12970	0
507	20230622	121700	12797390	12970	12970	12970	12970	0
508	20230622	121600	12797390	12970	12970	12970	12970	0
509	20230622	121500	12797390	12970	12970	12970	12970	0
510	20230622	121400	12797390	12970	12970	12970	12970	0
511	20230622	121300	12797390	12970	12970	12970	12970	0
512	20230622	121200	12797390	12970	12970	12970	12970	0
513	20230622	121100	12797390	12970	12970	12970	12970	0
514	20230622	121000	12797390	12970	12970	12970	12970	0
515	20230622	120900	12797390	12970	12970	12970	12970	300
516	20230622	120800	8906390	12950	12950	12950	12950	0
517	20230622	120700	8906390	12950	12950	12950	12950	0
518	20230622	120600	8906390	12950	12950	12950	12950	6
519	20230622	120500	8828690	12950	12950	12950	12950	0
520	20230622	120400	8828690	12950	12950	12950	12950	0
521	20230622	120300	8828690	12950	12950	12950	12950	0
522	20230622	120200	8828690	12950	12950	12950	12950	0
523	20230622	120100	8828690	12950	12950	12950	12950	0
524	20230622	120000	8828690	12950	12950	12950	12950	0
525	20230622	115900	8828690	12950	12950	12950	12950	0
526	20230622	115800	8828690	12950	12950	12950	12950	0
527	20230622	115700	8828690	12950	12950	12950	12950	0
528	20230622	115600	8828690	12950	12950	12950	12950	0
529	20230622	115500	8828690	12950	12950	12950	12950	0
530	20230622	115400	8828690	12950	12950	12950	12950	0
531	20230622	115300	8828690	12950	12950	12950	12950	0
532	20230622	115200	8828690	12950	12950	12950	12950	0
533	20230622	115100	8828690	12950	12950	12950	12950	0
534	20230622	115000	8828690	12950	12950	12950	12950	0
535	20230622	114900	8828690	12950	12950	12950	12950	0
536	20230622	114800	8828690	12950	12950	12950	12950	0
537	20230622	114700	8828690	12950	12950	12950	12950	0
538	20230622	114600	8828690	12950	12950	12950	12950	0
539	20230622	114500	8828690	12950	12950	12950	12950	100
540	20230622	114400	7533690	12950	12950	12950	12950	0
541	20230622	114300	7533690	12950	12950	12950	12950	0
542	20230622	114200	7533690	12950	12950	12950	12950	0
543	20230622	114100	7533690	12950	12950	12950	12950	0
544	20230622	114000	7533690	12950	12950	12950	12950	0
545	20230622	113900	7533690	12950	12950	12950	12950	0
546	20230622	113800	7533690	12950	12950	12950	12950	0
547	20230622	113700	7533690	12950	12950	12950	12950	0
548	20230622	113600	7533690	12950	12950	12950	12950	0
549	20230622	113500	7533690	12950	12950	12950	12950	0
550	20230622	113400	7533690	12950	12950	12950	12950	0
551	20230622	113300	7533690	12950	12950	12950	12950	0
552	20230622	113200	7533690	12950	12950	12950	12950	0
553	20230622	113100	7533690	12950	12950	12950	12950	0
554	20230622	113000	7533690	12950	12950	12950	12950	0
555	20230622	112900	7533690	12950	12950	12950	12950	0
556	20230622	112800	7533690	12950	12950	12950	12950	0
557	20230622	112700	7533690	12950	12950	12950	12950	0
558	20230622	112600	7533690	12950	12950	12950	12950	0
559	20230622	112500	7533690	12950	12950	12950	12950	0
560	20230622	112400	7533690	12950	12950	12950	12950	0
561	20230622	112300	7533690	12950	12950	12950	12950	0
562	20230622	112200	7533690	12950	12950	12950	12950	0
563	20230622	112100	7533690	12950	12950	12950	12950	0
564	20230622	112000	7533690	12950	12950	12950	12950	0
565	20230622	111900	7533690	12950	12950	12950	12950	0
566	20230622	111800	7533690	12950	12950	12950	12950	0
567	20230622	111700	7533690	12950	12950	12950	12950	0
568	20230622	111600	7533690	12950	12950	12950	12950	0
569	20230622	111500	7533690	12950	12950	12950	12950	0
570	20230622	111400	7533690	12950	12950	12950	12950	0
571	20230622	111300	7533690	12950	12950	12950	12950	0
572	20230622	111200	7533690	12950	12950	12950	12950	0
573	20230622	111100	7533690	12950	12950	12950	12950	0
574	20230622	111000	7533690	12950	12950	12950	12950	0
575	20230622	110900	7533690	12950	12950	12950	12950	94
576	20230622	110800	6316390	12970	12970	12970	12970	0
577	20230622	110700	6316390	12970	12970	12970	12970	0
578	20230622	110600	6316390	12970	12970	12970	12970	0
579	20230622	110500	6316390	12970	12970	12970	12970	0
580	20230622	110400	6316390	12970	12970	12970	12970	0
581	20230622	110300	6316390	12970	12970	12970	12970	0
582	20230622	110200	6316390	12970	12970	12970	12970	0
583	20230622	110100	6316390	12970	12970	12970	12970	0
584	20230622	110000	6316390	12970	12970	12970	12970	0
585	20230622	105900	6316390	12970	12970	12970	12970	0
586	20230622	105800	6316390	12970	12970	12970	12970	0
587	20230622	105700	6316390	12970	12970	12970	12970	0
588	20230622	105600	6316390	12970	12970	12970	12970	0
589	20230622	105500	6316390	12970	12970	12970	12970	0
590	20230622	105400	6316390	12970	12970	12970	12970	0
591	20230622	105300	6316390	12970	12970	12970	12970	0
592	20230622	105200	6316390	12970	12970	12970	12970	0
593	20230622	105100	6316390	12970	12970	12970	12970	0
594	20230622	105000	6316390	12970	12970	12970	12970	0
595	20230622	104900	6316390	12970	12970	12970	12970	0
596	20230622	104800	6316390	12970	12970	12970	12970	0
597	20230622	104700	6316390	12970	12970	12970	12970	0
598	20230622	104600	6316390	12970	12970	12970	12970	0
599	20230622	104500	6316390	12970	12970	12970	12970	0
600	20230622	104400	6316390	12970	12970	12970	12970	0
601	20230622	104300	6316390	12970	12970	12970	12970	0
602	20230622	104200	6316390	12970	12970	12970	12970	0
603	20230622	104100	6316390	12970	12970	12970	12970	0
604	20230622	104000	6316390	12970	12970	12970	12970	0
605	20230622	103900	6316390	12970	12970	12970	12970	0
606	20230622	103800	6316390	12970	12970	12970	12970	0
607	20230622	103700	6316390	12970	12970	12970	12970	0
608	20230622	103600	6316390	12970	12970	12970	12970	0
609	20230622	103500	6316390	12970	12970	12970	12970	0
610	20230622	103400	6316390	12970	12970	12970	12970	0
611	20230622	103300	6316390	12970	12970	12970	12970	0
612	20230622	103200	6316390	12970	12970	12970	12970	0
613	20230622	103100	6316390	12970	12970	12970	12970	0
614	20230622	103000	6316390	12970	12970	12970	12970	0
615	20230622	102900	6316390	12970	12970	12970	12970	76
616	20230622	102800	5330670	12970	12970	12970	12970	0
617	20230622	102700	5330670	12970	12970	12970	12970	0
618	20230622	102600	5330670	12970	12970	12970	12970	0
619	20230622	102500	5330670	12970	12970	12970	12970	0
620	20230622	102400	5330670	12970	12970	12970	12970	48
621	20230622	102300	4708110	12970	12970	12970	12970	0
622	20230622	102200	4708110	12970	12970	12970	12970	0
623	20230622	102100	4708110	12970	12970	12970	12970	0
624	20230622	102000	4708110	12970	12970	12970	12970	76
625	20230622	101900	3722390	12970	12970	12970	12970	0
626	20230622	101800	3722390	12970	12970	12970	12970	0
627	20230622	101700	3722390	12970	12970	12970	12970	7
628	20230622	101600	3631600	12970	12970	12970	12970	0
629	20230622	101500	3631600	12970	12970	12970	12970	8
630	20230622	101400	3527840	12970	12970	12970	12970	10
631	20230622	101300	3398140	12970	12970	12970	12970	0
632	20230622	101200	3398140	12970	12970	12970	12970	0
633	20230622	101100	3398140	12970	12970	12970	12970	0
634	20230622	101000	3398140	12970	12970	12970	12970	0
635	20230622	100900	3398140	12970	12970	12970	12970	2
636	20230622	100800	3372200	12970	12970	12970	12970	0
637	20230622	100700	3372200	12970	12970	12970	12970	0
638	20230622	100600	3372200	12970	12970	12970	12970	0
639	20230622	100500	3372200	12970	12970	12970	12970	0
640	20230622	100400	3372200	12970	12970	12970	12970	0
641	20230622	100300	3372200	12970	12970	12970	12970	0
642	20230622	100200	3372200	12970	12970	12970	12970	0
643	20230622	100100	3372200	12970	12970	12970	12970	0
644	20230622	100000	3372200	12970	12970	12970	12970	0
645	20230622	095900	3372200	12970	12970	12970	12970	60
646	20230622	095800	2594000	12970	12970	12970	12970	0
647	20230622	095700	2594000	12970	12970	12970	12970	0
648	20230622	095600	2594000	12970	12970	12970	12970	0
649	20230622	095500	2594000	12970	12970	12970	12970	0
650	20230622	095400	2594000	12970	12970	12970	12970	0
651	20230622	095300	2594000	12970	12970	12970	12970	0
652	20230622	095200	2594000	12970	12970	12970	12970	0
653	20230622	095100	2594000	12970	12970	12970	12970	0
654	20230622	095000	2594000	12970	12970	12970	12970	0
655	20230622	094900	2594000	12970	12970	12970	12970	0
656	20230622	094800	2594000	12970	12970	12970	12970	0
657	20230622	094700	2594000	12970	12970	12970	12970	0
658	20230622	094600	2594000	12970	12970	12970	12970	0
659	20230622	094500	2594000	12970	12970	12970	12970	0
660	20230622	094400	2594000	12970	12970	12970	12970	0
661	20230622	094300	2594000	12970	12970	12970	12970	0
662	20230622	094200	2594000	12970	12970	12970	12970	0
663	20230622	094100	2594000	12970	12970	12970	12970	0
664	20230622	094000	2594000	12970	12970	12970	12970	0
665	20230622	093900	2594000	12970	12970	12970	12970	0
666	20230622	093800	2594000	12970	12970	12970	12970	0
667	20230622	093700	2594000	12970	12970	12970	12970	0
668	20230622	093600	2594000	12970	12970	12970	12970	0
669	20230622	093500	2594000	12970	12970	12970	12970	0
670	20230622	093400	2594000	12970	12970	12970	12970	0
671	20230622	093300	2594000	12970	12970	12970	12970	0
672	20230622	093200	2594000	12970	12970	12970	12970	0
673	20230622	093100	2594000	12970	12970	12970	12970	0
674	20230622	093000	2594000	12970	12970	12970	12970	0
675	20230622	092900	2594000	12970	12970	12970	12970	0
676	20230622	092800	2594000	12970	12970	12970	12970	0
677	20230622	092700	2594000	12970	12970	12970	12970	0
678	20230622	092600	2594000	12970	12970	12970	12970	0
679	20230622	092500	2594000	12970	12970	12970	12970	0
680	20230622	092400	2594000	12970	12970	12970	12970	0
681	20230622	092300	2594000	12970	12970	12970	12970	0
682	20230622	092200	2594000	12970	12970	12970	12970	0
683	20230622	092100	2594000	12970	12970	12970	12970	0
684	20230622	092000	2594000	12970	12970	12970	12970	0
685	20230622	091900	2594000	12970	12970	12970	12970	0
686	20230622	091800	2594000	12970	12970	12970	12970	0
687	20230622	091700	2594000	12970	12970	12970	12970	0
688	20230622	091600	2594000	12970	12970	12970	12970	0
689	20230622	091500	2594000	12970	12970	12970	12970	0
690	20230622	091400	2594000	12970	12970	12970	12970	0
691	20230622	091300	2594000	12970	12970	12970	12970	0
692	20230622	091200	2594000	12970	12970	12970	12970	0
693	20230622	091100	2594000	12970	12970	12970	12970	200
694	20230622	091000	0	12960	12960	12960	12960	0
695	20230622	090900	0	12960	12960	12960	12960	0
696	20230622	090800	0	12960	12960	12960	12960	0
697	20230622	090700	0	12960	12960	12960	12960	0
698	20230622	090600	0	12960	12960	12960	12960	0
699	20230622	090500	0	12960	12960	12960	12960	0
700	20230622	090400	0	12960	12960	12960	12960	0
701	20230622	090300	0	12960	12960	12960	12960	0
702	20230622	090200	0	12960	12960	12960	12960	0
703	20230622	090100	0	12960	12960	12960	12960	0
704	20230622	090000	0	12960	12960	12960	12960	0