KissMeData/162120/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	195900	3956810	4475	4475	4475	4475	30
3	20230616	195800	3956810	4475	4475	4475	4475	0
4	20230616	195700	3956810	4475	4475	4475	4475	0
5	20230616	195600	3956810	4475	4475	4475	4475	0
6	20230616	195500	3956810	4475	4475	4475	4475	0
7	20230616	195400	3956810	4475	4475	4475	4475	0
8	20230616	195300	3956810	4475	4475	4475	4475	0
9	20230616	195200	3956810	4475	4475	4475	4475	0
10	20230616	195100	3956810	4475	4475	4475	4475	0
11	20230616	195000	3956810	4475	4475	4475	4475	0
12	20230616	194900	3956810	4475	4475	4475	4475	0
13	20230616	194800	3956810	4475	4475	4475	4475	0
14	20230616	194700	3956810	4475	4475	4475	4475	0
15	20230616	194600	3956810	4475	4475	4475	4475	0
16	20230616	194500	3956810	4475	4475	4475	4475	0
17	20230616	194400	3956810	4475	4475	4475	4475	0
18	20230616	194300	3956810	4475	4475	4475	4475	0
19	20230616	194200	3956810	4475	4475	4475	4475	0
20	20230616	194100	3956810	4475	4475	4475	4475	0
21	20230616	194000	3956810	4475	4475	4475	4475	0
22	20230616	193900	3956810	4475	4475	4475	4475	0
23	20230616	193800	3956810	4475	4475	4475	4475	0
24	20230616	193700	3956810	4475	4475	4475	4475	0
25	20230616	193600	3956810	4475	4475	4475	4475	0
26	20230616	193500	3956810	4475	4475	4475	4475	0
27	20230616	193400	3956810	4475	4475	4475	4475	0
28	20230616	193300	3956810	4475	4475	4475	4475	0
29	20230616	193200	3956810	4475	4475	4475	4475	0
30	20230616	193100	3956810	4475	4475	4475	4475	0
31	20230616	193000	3956810	4475	4475	4475	4475	0
32	20230616	192900	3956810	4475	4475	4475	4475	30
33	20230616	192800	3956810	4475	4475	4475	4475	0
34	20230616	192700	3956810	4475	4475	4475	4475	0
35	20230616	192600	3956810	4475	4475	4475	4475	0
36	20230616	192500	3956810	4475	4475	4475	4475	0
37	20230616	192400	3956810	4475	4475	4475	4475	0
38	20230616	192300	3956810	4475	4475	4475	4475	0
39	20230616	192200	3956810	4475	4475	4475	4475	0
40	20230616	192100	3956810	4475	4475	4475	4475	0
41	20230616	192000	3956810	4475	4475	4475	4475	0
42	20230616	191900	3956810	4475	4475	4475	4475	0
43	20230616	191800	3956810	4475	4475	4475	4475	0
44	20230616	191700	3956810	4475	4475	4475	4475	0
45	20230616	191600	3956810	4475	4475	4475	4475	0
46	20230616	191500	3956810	4475	4475	4475	4475	0
47	20230616	191400	3956810	4475	4475	4475	4475	0
48	20230616	191300	3956810	4475	4475	4475	4475	0
49	20230616	191200	3956810	4475	4475	4475	4475	0
50	20230616	191100	3956810	4475	4475	4475	4475	0
51	20230616	191000	3956810	4475	4475	4475	4475	0
52	20230616	190900	3956810	4475	4475	4475	4475	0
53	20230616	190800	3956810	4475	4475	4475	4475	0
54	20230616	190700	3956810	4475	4475	4475	4475	0
55	20230616	190600	3956810	4475	4475	4475	4475	0
56	20230616	190500	3956810	4475	4475	4475	4475	0
57	20230616	190400	3956810	4475	4475	4475	4475	0
58	20230616	190300	3956810	4475	4475	4475	4475	0
59	20230616	190200	3956810	4475	4475	4475	4475	0
60	20230616	190100	3956810	4475	4475	4475	4475	0
61	20230616	190000	3956810	4475	4475	4475	4475	0
62	20230616	185900	3956810	4475	4475	4475	4475	30
63	20230616	185800	3956810	4475	4475	4475	4475	0
64	20230616	185700	3956810	4475	4475	4475	4475	0
65	20230616	185600	3956810	4475	4475	4475	4475	0
66	20230616	185500	3956810	4475	4475	4475	4475	0
67	20230616	185400	3956810	4475	4475	4475	4475	0
68	20230616	185300	3956810	4475	4475	4475	4475	0
69	20230616	185200	3956810	4475	4475	4475	4475	0
70	20230616	185100	3956810	4475	4475	4475	4475	0
71	20230616	185000	3956810	4475	4475	4475	4475	0
72	20230616	184900	3956810	4475	4475	4475	4475	0
73	20230616	184800	3956810	4475	4475	4475	4475	0
74	20230616	184700	3956810	4475	4475	4475	4475	0
75	20230616	184600	3956810	4475	4475	4475	4475	0
76	20230616	184500	3956810	4475	4475	4475	4475	0
77	20230616	184400	3956810	4475	4475	4475	4475	0
78	20230616	184300	3956810	4475	4475	4475	4475	0
79	20230616	184200	3956810	4475	4475	4475	4475	0
80	20230616	184100	3956810	4475	4475	4475	4475	0
81	20230616	184000	3956810	4475	4475	4475	4475	0
82	20230616	183900	3956810	4475	4475	4475	4475	0
83	20230616	183800	3956810	4475	4475	4475	4475	0
84	20230616	183700	3956810	4475	4475	4475	4475	0
85	20230616	183600	3956810	4475	4475	4475	4475	0
86	20230616	183500	3956810	4475	4475	4475	4475	0
87	20230616	183400	3956810	4475	4475	4475	4475	0
88	20230616	183300	3956810	4475	4475	4475	4475	0
89	20230616	183200	3956810	4475	4475	4475	4475	0
90	20230616	183100	3956810	4475	4475	4475	4475	0
91	20230616	183000	3956810	4475	4475	4475	4475	0
92	20230616	182900	3956810	4475	4475	4475	4475	30
93	20230616	182800	3956810	4475	4475	4475	4475	0
94	20230616	182700	3956810	4475	4475	4475	4475	0
95	20230616	182600	3956810	4475	4475	4475	4475	0
96	20230616	182500	3956810	4475	4475	4475	4475	0
97	20230616	182400	3956810	4475	4475	4475	4475	0
98	20230616	182300	3956810	4475	4475	4475	4475	0
99	20230616	182200	3956810	4475	4475	4475	4475	0
100	20230616	182100	3956810	4475	4475	4475	4475	0
101	20230616	182000	3956810	4475	4475	4475	4475	0
102	20230616	181900	3956810	4475	4475	4475	4475	0
103	20230616	181800	3956810	4475	4475	4475	4475	0
104	20230616	181700	3956810	4475	4475	4475	4475	0
105	20230616	181600	3956810	4475	4475	4475	4475	0
106	20230616	181500	3956810	4475	4475	4475	4475	0
107	20230616	181400	3956810	4475	4475	4475	4475	0
108	20230616	181300	3956810	4475	4475	4475	4475	0
109	20230616	181200	3956810	4475	4475	4475	4475	0
110	20230616	181100	3956810	4475	4475	4475	4475	0
111	20230616	181000	3956810	4475	4475	4475	4475	0
112	20230616	180900	3956810	4475	4475	4475	4475	0
113	20230616	180800	3956810	4475	4475	4475	4475	0
114	20230616	180700	3956810	4475	4475	4475	4475	0
115	20230616	180600	3956810	4475	4475	4475	4475	0
116	20230616	180500	3956810	4475	4475	4475	4475	0
117	20230616	180400	3956810	4475	4475	4475	4475	0
118	20230616	180300	3956810	4475	4475	4475	4475	0
119	20230616	180200	3956810	4475	4475	4475	4475	0
120	20230616	180100	3956810	4475	4475	4475	4475	0
121	20230616	180000	3956810	4475	4475	4475	4475	0
122	20230616	175900	3956810	4475	4475	4475	4475	30
123	20230616	175800	3956810	4475	4475	4475	4475	0
124	20230616	175700	3956810	4475	4475	4475	4475	0
125	20230616	175600	3956810	4475	4475	4475	4475	0
126	20230616	175500	3956810	4475	4475	4475	4475	0
127	20230616	175400	3956810	4475	4475	4475	4475	0
128	20230616	175300	3956810	4475	4475	4475	4475	0
129	20230616	175200	3956810	4475	4475	4475	4475	0
130	20230616	175100	3956810	4475	4475	4475	4475	0
131	20230616	175000	3956810	4475	4475	4475	4475	0
132	20230616	174900	3956810	4475	4475	4475	4475	0
133	20230616	174800	3956810	4475	4475	4475	4475	0
134	20230616	174700	3956810	4475	4475	4475	4475	0
135	20230616	174600	3956810	4475	4475	4475	4475	0
136	20230616	174500	3956810	4475	4475	4475	4475	0
137	20230616	174400	3956810	4475	4475	4475	4475	0
138	20230616	174300	3956810	4475	4475	4475	4475	0
139	20230616	174200	3956810	4475	4475	4475	4475	0
140	20230616	174100	3956810	4475	4475	4475	4475	0
141	20230616	174000	3956810	4475	4475	4475	4475	0
142	20230616	173900	3956810	4475	4475	4475	4475	0
143	20230616	173800	3956810	4475	4475	4475	4475	0
144	20230616	173700	3956810	4475	4475	4475	4475	0
145	20230616	173600	3956810	4475	4475	4475	4475	0
146	20230616	173500	3956810	4475	4475	4475	4475	0
147	20230616	173400	3956810	4475	4475	4475	4475	0
148	20230616	173300	3956810	4475	4475	4475	4475	0
149	20230616	173200	3956810	4475	4475	4475	4475	0
150	20230616	173100	3956810	4475	4475	4475	4475	0
151	20230616	173000	3956810	4475	4475	4475	4475	0
152	20230616	172900	3956810	4475	4475	4475	4475	30
153	20230616	172800	3956810	4475	4475	4475	4475	0
154	20230616	172700	3956810	4475	4475	4475	4475	0
155	20230616	172600	3956810	4475	4475	4475	4475	0
156	20230616	172500	3956810	4475	4475	4475	4475	0
157	20230616	172400	3956810	4475	4475	4475	4475	0
158	20230616	172300	3956810	4475	4475	4475	4475	0
159	20230616	172200	3956810	4475	4475	4475	4475	0
160	20230616	172100	3956810	4475	4475	4475	4475	0
161	20230616	172000	3956810	4475	4475	4475	4475	0
162	20230616	171900	3956810	4475	4475	4475	4475	0
163	20230616	171800	3956810	4475	4475	4475	4475	0
164	20230616	171700	3956810	4475	4475	4475	4475	0
165	20230616	171600	3956810	4475	4475	4475	4475	0
166	20230616	171500	3956810	4475	4475	4475	4475	0
167	20230616	171400	3956810	4475	4475	4475	4475	0
168	20230616	171300	3956810	4475	4475	4475	4475	0
169	20230616	171200	3956810	4475	4475	4475	4475	0
170	20230616	171100	3956810	4475	4475	4475	4475	0
171	20230616	171000	3956810	4475	4475	4475	4475	0
172	20230616	170900	3956810	4475	4475	4475	4475	0
173	20230616	170800	3956810	4475	4475	4475	4475	0
174	20230616	170700	3956810	4475	4475	4475	4475	0
175	20230616	170600	3956810	4475	4475	4475	4475	0
176	20230616	170500	3956810	4475	4475	4475	4475	0
177	20230616	170400	3956810	4475	4475	4475	4475	0
178	20230616	170300	3956810	4475	4475	4475	4475	0
179	20230616	170200	3956810	4475	4475	4475	4475	0
180	20230616	170100	3956810	4475	4475	4475	4475	0
181	20230616	170000	3956810	4475	4475	4475	4475	0
182	20230616	165900	3956810	4475	4475	4475	4475	30
183	20230616	165800	3956810	4475	4475	4475	4475	0
184	20230616	165700	3956810	4475	4475	4475	4475	0
185	20230616	165600	3956810	4475	4475	4475	4475	0
186	20230616	165500	3956810	4475	4475	4475	4475	0
187	20230616	165400	3956810	4475	4475	4475	4475	0
188	20230616	165300	3956810	4475	4475	4475	4475	0
189	20230616	165200	3956810	4475	4475	4475	4475	0
190	20230616	165100	3956810	4475	4475	4475	4475	0
191	20230616	165000	3956810	4475	4475	4475	4475	0
192	20230616	164900	3956810	4475	4475	4475	4475	0
193	20230616	164800	3956810	4475	4475	4475	4475	0
194	20230616	164700	3956810	4475	4475	4475	4475	0
195	20230616	164600	3956810	4475	4475	4475	4475	0
196	20230616	164500	3956810	4475	4475	4475	4475	0
197	20230616	164400	3956810	4475	4475	4475	4475	0
198	20230616	164300	3956810	4475	4475	4475	4475	0
199	20230616	164200	3956810	4475	4475	4475	4475	0
200	20230616	164100	3956810	4475	4475	4475	4475	0
201	20230616	164000	3956810	4475	4475	4475	4475	0
202	20230616	163900	3956810	4475	4475	4475	4475	0
203	20230616	163800	3956810	4475	4475	4475	4475	0
204	20230616	163700	3956810	4475	4475	4475	4475	0
205	20230616	163600	3956810	4475	4475	4475	4475	0
206	20230616	163500	3956810	4475	4475	4475	4475	0
207	20230616	163400	3956810	4475	4475	4475	4475	0
208	20230616	163300	3956810	4475	4475	4475	4475	0
209	20230616	163200	3956810	4475	4475	4475	4475	0
210	20230616	163100	3956810	4475	4475	4475	4475	0
211	20230616	163000	3956810	4475	4475	4475	4475	0
212	20230616	162900	3956810	4475	4475	4475	4475	30
213	20230616	162800	3956810	4475	4475	4475	4475	0
214	20230616	162700	3956810	4475	4475	4475	4475	0
215	20230616	162600	3956810	4475	4475	4475	4475	0
216	20230616	162500	3956810	4475	4475	4475	4475	0
217	20230616	162400	3956810	4475	4475	4475	4475	0
218	20230616	162300	3956810	4475	4475	4475	4475	0
219	20230616	162200	3956810	4475	4475	4475	4475	0
220	20230616	162100	3956810	4475	4475	4475	4475	0
221	20230616	162000	3956810	4475	4475	4475	4475	0
222	20230616	161900	3956810	4475	4475	4475	4475	0
223	20230616	161800	3956810	4475	4475	4475	4475	0
224	20230616	161700	3956810	4475	4475	4475	4475	0
225	20230616	161600	3956810	4475	4475	4475	4475	0
226	20230616	161500	3956810	4475	4475	4475	4475	0
227	20230616	161400	3956810	4475	4475	4475	4475	0
228	20230616	161300	3956810	4475	4475	4475	4475	0
229	20230616	161200	3956810	4475	4475	4475	4475	0
230	20230616	161100	3956810	4475	4475	4475	4475	0
231	20230616	161000	3956810	4475	4475	4475	4475	0
232	20230616	160900	3956810	4475	4475	4475	4475	0
233	20230616	160800	3956810	4475	4475	4475	4475	0
234	20230616	160700	3956810	4475	4475	4475	4475	0
235	20230616	160600	3956810	4475	4475	4475	4475	0
236	20230616	160500	3956810	4475	4475	4475	4475	0
237	20230616	160400	3956810	4475	4475	4475	4475	0
238	20230616	160300	3956810	4475	4475	4475	4475	0
239	20230616	160200	3956810	4475	4475	4475	4475	0
240	20230616	160100	3956810	4475	4475	4475	4475	0
241	20230616	160000	3956810	4475	4475	4475	4475	0
242	20230616	155900	3956810	4475	4475	4475	4475	30
243	20230616	155800	3956810	4475	4475	4475	4475	0
244	20230616	155700	3956810	4475	4475	4475	4475	0
245	20230616	155600	3956810	4475	4475	4475	4475	0
246	20230616	155500	3956810	4475	4475	4475	4475	0
247	20230616	155400	3956810	4475	4475	4475	4475	0
248	20230616	155300	3956810	4475	4475	4475	4475	0
249	20230616	155200	3956810	4475	4475	4475	4475	0
250	20230616	155100	3956810	4475	4475	4475	4475	0
251	20230616	155000	3956810	4475	4475	4475	4475	0
252	20230616	154900	3956810	4475	4475	4475	4475	0
253	20230616	154800	3956810	4475	4475	4475	4475	0
254	20230616	154700	3956810	4475	4475	4475	4475	0
255	20230616	154600	3956810	4475	4475	4475	4475	0
256	20230616	154500	3956810	4475	4475	4475	4475	0
257	20230616	154400	3956810	4475	4475	4475	4475	0
258	20230616	154300	3956810	4475	4475	4475	4475	0
259	20230616	154200	3956810	4475	4475	4475	4475	0
260	20230616	154100	3956810	4475	4475	4475	4475	0
261	20230616	154000	3956810	4475	4475	4475	4475	0
262	20230616	153900	3956810	4475	4475	4475	4475	0
263	20230616	153800	3956810	4475	4475	4475	4475	0
264	20230616	153700	3956810	4475	4475	4475	4475	0
265	20230616	153600	3956810	4475	4475	4475	4475	0
266	20230616	153500	3956810	4475	4475	4475	4475	0
267	20230616	153400	3956810	4475	4475	4475	4475	0
268	20230616	153300	3956810	4475	4475	4475	4475	0
269	20230616	153200	3956810	4475	4475	4475	4475	0
270	20230616	153100	3956810	4475	4475	4475	4475	0
271	20230616	153000	3956810	4475	4475	4475	4475	30
272	20230616	152900	3822560	4475	4475	4475	4475	0
273	20230616	152800	3822560	4475	4475	4475	4475	0
274	20230616	152700	3822560	4475	4475	4475	4475	0
275	20230616	152600	3822560	4475	4475	4475	4475	0
276	20230616	152500	3822560	4475	4475	4475	4475	0
277	20230616	152400	3822560	4475	4475	4475	4475	0
278	20230616	152300	3822560	4475	4475	4475	4475	0
279	20230616	152200	3822560	4475	4475	4475	4475	0
280	20230616	152100	3822560	4475	4475	4475	4475	0
281	20230616	152000	3822560	4475	4475	4475	4475	0
282	20230616	151900	3822560	4475	4475	4475	4475	0
283	20230616	151800	3822560	4475	4475	4475	4475	0
284	20230616	151700	3822560	4475	4475	4475	4475	0
285	20230616	151600	3822560	4475	4475	4475	4475	0
286	20230616	151500	3822560	4475	4475	4475	4475	0
287	20230616	151400	3822560	4475	4475	4475	4475	0
288	20230616	151300	3822560	4475	4475	4475	4475	0
289	20230616	151200	3822560	4475	4475	4475	4475	5
290	20230616	151100	3800185	4475	4475	4475	4475	0
291	20230616	151000	3800185	4475	4475	4475	4475	0
292	20230616	150900	3800185	4475	4475	4475	4475	0
293	20230616	150800	3800185	4475	4475	4475	4475	0
294	20230616	150700	3800185	4475	4475	4475	4475	0
295	20230616	150600	3800185	4475	4475	4475	4475	0
296	20230616	150500	3800185	4475	4475	4475	4475	0
297	20230616	150400	3800185	4475	4475	4475	4475	0
298	20230616	150300	3800185	4475	4475	4475	4475	140
299	20230616	150200	3173685	4475	4475	4475	4475	1
300	20230616	150100	3169210	4475	4475	4475	4475	0
301	20230616	150000	3169210	4475	4475	4475	4475	0
302	20230616	145900	3169210	4475	4475	4475	4475	0
303	20230616	145800	3169210	4475	4475	4475	4475	0
304	20230616	145700	3169210	4475	4475	4475	4475	0
305	20230616	145600	3169210	4475	4475	4475	4475	0
306	20230616	145500	3169210	4475	4475	4475	4475	4
307	20230616	145400	3151310	4475	4475	4475	4475	7
308	20230616	145300	3119985	4475	4475	4475	4475	5
309	20230616	145200	3097610	4460	4460	4460	4460	45
310	20230616	145100	2896910	4460	4460	4460	4460	0
311	20230616	145000	2896910	4460	4460	4460	4460	0
312	20230616	144900	2896910	4460	4460	4460	4460	3
313	20230616	144800	2883530	4420	4420	4420	4420	23
314	20230616	144700	2781870	4420	4420	4420	4420	0
315	20230616	144600	2781870	4420	4420	4420	4420	0
316	20230616	144500	2781870	4420	4420	4420	4420	0
317	20230616	144400	2781870	4420	4420	4420	4420	0
318	20230616	144300	2781870	4420	4460	4460	4420	52
319	20230616	144200	2551675	4475	4475	4475	4475	0
320	20230616	144100	2551675	4475	4475	4475	4475	0
321	20230616	144000	2551675	4475	4475	4475	4475	1
322	20230616	143900	2547200	4475	4475	4475	4475	0
323	20230616	143800	2547200	4475	4475	4475	4475	0
324	20230616	143700	2547200	4475	4475	4475	4475	0
325	20230616	143600	2547200	4475	4475	4475	4475	6
326	20230616	143500	2520350	4475	4475	4475	4475	0
327	20230616	143400	2520350	4475	4475	4475	4475	0
328	20230616	143300	2520350	4475	4475	4475	4475	0
329	20230616	143200	2520350	4475	4475	4475	4475	0
330	20230616	143100	2520350	4475	4475	4475	4475	0
331	20230616	143000	2520350	4475	4475	4475	4475	0
332	20230616	142900	2520350	4475	4475	4475	4475	0
333	20230616	142800	2520350	4475	4475	4475	4475	0
334	20230616	142700	2520350	4475	4475	4475	4475	0
335	20230616	142600	2520350	4475	4475	4475	4475	0
336	20230616	142500	2520350	4475	4475	4475	4475	0
337	20230616	142400	2520350	4475	4475	4475	4475	0
338	20230616	142300	2520350	4475	4475	4475	4475	0
339	20230616	142200	2520350	4475	4475	4475	4475	1
340	20230616	142100	2515875	4460	4460	4460	4460	0
341	20230616	142000	2515875	4460	4460	4460	4460	0
342	20230616	141900	2515875	4460	4460	4460	4460	0
343	20230616	141800	2515875	4460	4460	4460	4460	0
344	20230616	141700	2515875	4460	4460	4460	4460	0
345	20230616	141600	2515875	4460	4460	4460	4460	0
346	20230616	141500	2515875	4460	4460	4460	4460	0
347	20230616	141400	2515875	4460	4460	4460	4460	0
348	20230616	141300	2515875	4460	4460	4460	4460	0
349	20230616	141200	2515875	4460	4460	4460	4460	0
350	20230616	141100	2515875	4460	4460	4460	4460	0
351	20230616	141000	2515875	4460	4460	4460	4460	0
352	20230616	140900	2515875	4460	4460	4460	4460	0
353	20230616	140800	2515875	4460	4460	4460	4460	0
354	20230616	140700	2515875	4460	4460	4460	4460	0
355	20230616	140600	2515875	4460	4460	4460	4460	0
356	20230616	140500	2515875	4460	4460	4460	4460	0
357	20230616	140400	2515875	4460	4460	4460	4460	48
358	20230616	140300	2301795	4460	4460	4460	4460	26
359	20230616	140200	2185835	4460	4460	4460	4460	0
360	20230616	140100	2185835	4460	4460	4460	4460	53
361	20230616	140000	1949455	4460	4460	4460	4460	0
362	20230616	135900	1949455	4460	4460	4460	4460	0
363	20230616	135800	1949455	4460	4460	4460	4460	0
364	20230616	135700	1949455	4460	4460	4460	4460	0
365	20230616	135600	1949455	4460	4460	4460	4460	0
366	20230616	135500	1949455	4460	4460	4460	4460	0
367	20230616	135400	1949455	4460	4460	4460	4460	0
368	20230616	135300	1949455	4460	4460	4460	4460	0
369	20230616	135200	1949455	4460	4460	4460	4460	23
370	20230616	135100	1846875	4475	4475	4475	4475	0
371	20230616	135000	1846875	4475	4475	4475	4475	0
372	20230616	134900	1846875	4475	4475	4475	4475	1
373	20230616	134800	1842400	4475	4475	4475	4475	0
374	20230616	134700	1842400	4475	4475	4475	4475	0
375	20230616	134600	1842400	4475	4475	4475	4475	0
376	20230616	134500	1842400	4475	4475	4475	4475	0
377	20230616	134400	1842400	4475	4475	4475	4475	0
378	20230616	134300	1842400	4475	4475	4475	4475	0
379	20230616	134200	1842400	4475	4475	4475	4475	0
380	20230616	134100	1842400	4475	4475	4475	4475	0
381	20230616	134000	1842400	4475	4475	4475	4475	0
382	20230616	133900	1842400	4475	4475	4475	4475	0
383	20230616	133800	1842400	4475	4475	4475	4475	0
384	20230616	133700	1842400	4475	4475	4475	4475	0
385	20230616	133600	1842400	4475	4475	4475	4475	0
386	20230616	133500	1842400	4475	4475	4475	4475	0
387	20230616	133400	1842400	4475	4475	4475	4475	0
388	20230616	133300	1842400	4475	4475	4475	4475	0
389	20230616	133200	1842400	4475	4475	4475	4475	0
390	20230616	133100	1842400	4475	4475	4475	4475	0
391	20230616	133000	1842400	4475	4475	4475	4475	0
392	20230616	132900	1842400	4475	4475	4475	4475	0
393	20230616	132800	1842400	4475	4475	4475	4475	0
394	20230616	132700	1842400	4475	4475	4475	4475	0
395	20230616	132600	1842400	4475	4475	4475	4475	0
396	20230616	132500	1842400	4475	4475	4475	4475	0
397	20230616	132400	1842400	4475	4475	4475	4475	0
398	20230616	132300	1842400	4475	4475	4475	4475	0
399	20230616	132200	1842400	4475	4475	4475	4475	0
400	20230616	132100	1842400	4475	4475	4475	4475	0
401	20230616	132000	1842400	4475	4475	4475	4475	0
402	20230616	131900	1842400	4475	4475	4475	4475	0
403	20230616	131800	1842400	4475	4475	4475	4475	0
404	20230616	131700	1842400	4475	4475	4475	4475	0
405	20230616	131600	1842400	4475	4475	4475	4475	0
406	20230616	131500	1842400	4475	4475	4475	4475	0
407	20230616	131400	1842400	4475	4475	4475	4475	0
408	20230616	131300	1842400	4475	4475	4475	4475	0
409	20230616	131200	1842400	4475	4475	4475	4475	0
410	20230616	131100	1842400	4475	4475	4475	4475	0
411	20230616	131000	1842400	4475	4475	4475	4475	0
412	20230616	130900	1842400	4475	4475	4475	4475	0
413	20230616	130800	1842400	4475	4475	4475	4475	0
414	20230616	130700	1842400	4475	4475	4475	4475	0
415	20230616	130600	1842400	4475	4475	4475	4475	0
416	20230616	130500	1842400	4475	4475	4475	4475	0
417	20230616	130400	1842400	4475	4475	4475	4475	0
418	20230616	130300	1842400	4475	4475	4475	4475	7
419	20230616	130200	1811075	4475	4475	4475	4475	0
420	20230616	130100	1811075	4475	4475	4475	4475	0
421	20230616	130000	1811075	4475	4475	4475	4475	0
422	20230616	125900	1811075	4475	4475	4475	4475	0
423	20230616	125800	1811075	4475	4475	4475	4475	0
424	20230616	125700	1811075	4475	4475	4475	4475	0
425	20230616	125600	1811075	4475	4475	4475	4475	0
426	20230616	125500	1811075	4475	4475	4475	4475	0
427	20230616	125400	1811075	4475	4475	4475	4475	0
428	20230616	125300	1811075	4475	4475	4475	4475	0
429	20230616	125200	1811075	4475	4475	4475	4475	0
430	20230616	125100	1811075	4475	4475	4475	4475	0
431	20230616	125000	1811075	4475	4475	4475	4475	0
432	20230616	124900	1811075	4475	4475	4475	4475	0
433	20230616	124800	1811075	4475	4475	4475	4475	0
434	20230616	124700	1811075	4475	4475	4475	4475	0
435	20230616	124600	1811075	4475	4475	4475	4475	0
436	20230616	124500	1811075	4475	4475	4475	4475	0
437	20230616	124400	1811075	4475	4475	4475	4475	0
438	20230616	124300	1811075	4475	4475	4475	4475	0
439	20230616	124200	1811075	4475	4475	4475	4475	0
440	20230616	124100	1811075	4475	4475	4475	4475	0
441	20230616	124000	1811075	4475	4475	4475	4475	0
442	20230616	123900	1811075	4475	4475	4475	4475	0
443	20230616	123800	1811075	4475	4475	4475	4475	0
444	20230616	123700	1811075	4475	4475	4475	4475	0
445	20230616	123600	1811075	4475	4475	4475	4475	0
446	20230616	123500	1811075	4475	4475	4475	4475	0
447	20230616	123400	1811075	4475	4475	4475	4475	0
448	20230616	123300	1811075	4475	4475	4475	4475	0
449	20230616	123200	1811075	4475	4475	4475	4475	0
450	20230616	123100	1811075	4475	4475	4475	4475	0
451	20230616	123000	1811075	4475	4475	4475	4475	0
452	20230616	122900	1811075	4475	4475	4475	4475	0
453	20230616	122800	1811075	4475	4475	4475	4475	0
454	20230616	122700	1811075	4475	4475	4475	4475	0
455	20230616	122600	1811075	4475	4475	4475	4475	0
456	20230616	122500	1811075	4475	4475	4475	4475	0
457	20230616	122400	1811075	4475	4475	4475	4475	0
458	20230616	122300	1811075	4475	4475	4475	4475	0
459	20230616	122200	1811075	4475	4475	4475	4475	0
460	20230616	122100	1811075	4475	4475	4475	4475	0
461	20230616	122000	1811075	4475	4475	4475	4475	0
462	20230616	121900	1811075	4475	4475	4475	4475	0
463	20230616	121800	1811075	4475	4475	4475	4475	1
464	20230616	121700	1806600	4475	4475	4475	4475	0
465	20230616	121600	1806600	4475	4475	4475	4475	0
466	20230616	121500	1806600	4475	4475	4475	4475	0
467	20230616	121400	1806600	4475	4475	4475	4475	0
468	20230616	121300	1806600	4475	4475	4475	4475	0
469	20230616	121200	1806600	4475	4475	4475	4475	0
470	20230616	121100	1806600	4475	4475	4475	4475	0
471	20230616	121000	1806600	4475	4475	4475	4475	0
472	20230616	120900	1806600	4475	4475	4475	4475	0
473	20230616	120800	1806600	4475	4475	4475	4475	0
474	20230616	120700	1806600	4475	4475	4475	4475	0
475	20230616	120600	1806600	4475	4475	4475	4475	0
476	20230616	120500	1806600	4475	4475	4475	4475	0
477	20230616	120400	1806600	4475	4475	4475	4475	0
478	20230616	120300	1806600	4475	4475	4475	4475	0
479	20230616	120200	1806600	4475	4475	4475	4475	0
480	20230616	120100	1806600	4475	4475	4475	4475	0
481	20230616	120000	1806600	4475	4475	4475	4475	0
482	20230616	115900	1806600	4475	4475	4475	4475	0
483	20230616	115800	1806600	4475	4475	4475	4475	0
484	20230616	115700	1806600	4475	4475	4475	4475	0
485	20230616	115600	1806600	4475	4475	4475	4475	0
486	20230616	115500	1806600	4475	4475	4475	4475	0
487	20230616	115400	1806600	4475	4475	4475	4475	0
488	20230616	115300	1806600	4475	4475	4475	4475	0
489	20230616	115200	1806600	4475	4475	4475	4475	0
490	20230616	115100	1806600	4475	4475	4475	4475	0
491	20230616	115000	1806600	4475	4475	4475	4475	0
492	20230616	114900	1806600	4475	4475	4475	4475	0
493	20230616	114800	1806600	4475	4475	4475	4475	0
494	20230616	114700	1806600	4475	4475	4475	4475	0
495	20230616	114600	1806600	4475	4475	4475	4475	0
496	20230616	114500	1806600	4475	4475	4475	4475	0
497	20230616	114400	1806600	4475	4475	4475	4475	0
498	20230616	114300	1806600	4475	4475	4475	4475	0
499	20230616	114200	1806600	4475	4475	4475	4475	0
500	20230616	114100	1806600	4475	4475	4475	4475	0
501	20230616	114000	1806600	4475	4475	4475	4475	0
502	20230616	113900	1806600	4475	4475	4475	4475	0
503	20230616	113800	1806600	4475	4475	4475	4475	0
504	20230616	113700	1806600	4475	4475	4475	4475	0
505	20230616	113600	1806600	4475	4475	4475	4475	0
506	20230616	113500	1806600	4475	4475	4475	4475	0
507	20230616	113400	1806600	4475	4475	4475	4475	0
508	20230616	113300	1806600	4475	4475	4475	4475	0
509	20230616	113200	1806600	4475	4475	4475	4475	223
510	20230616	113100	808675	4475	4475	4475	4475	0
511	20230616	113000	808675	4475	4475	4475	4475	0
512	20230616	112900	808675	4475	4475	4475	4475	0
513	20230616	112800	808675	4475	4475	4475	4475	0
514	20230616	112700	808675	4475	4475	4475	4475	0
515	20230616	112600	808675	4475	4475	4475	4475	0
516	20230616	112500	808675	4475	4475	4475	4475	0
517	20230616	112400	808675	4475	4475	4475	4475	0
518	20230616	112300	808675	4475	4475	4475	4475	0
519	20230616	112200	808675	4475	4475	4475	4475	0
520	20230616	112100	808675	4475	4475	4475	4475	0
521	20230616	112000	808675	4475	4475	4475	4475	0
522	20230616	111900	808675	4475	4475	4475	4475	0
523	20230616	111800	808675	4475	4475	4475	4475	0
524	20230616	111700	808675	4475	4475	4475	4475	0
525	20230616	111600	808675	4475	4475	4475	4475	0
526	20230616	111500	808675	4475	4475	4475	4475	0
527	20230616	111400	808675	4475	4475	4475	4475	0
528	20230616	111300	808675	4475	4475	4475	4475	0
529	20230616	111200	808675	4475	4475	4475	4475	0
530	20230616	111100	808675	4475	4475	4475	4475	0
531	20230616	111000	808675	4475	4475	4475	4475	0
532	20230616	110900	808675	4475	4475	4475	4475	0
533	20230616	110800	808675	4475	4475	4475	4475	0
534	20230616	110700	808675	4475	4475	4475	4475	0
535	20230616	110600	808675	4475	4475	4475	4475	0
536	20230616	110500	808675	4475	4475	4475	4475	0
537	20230616	110400	808675	4475	4475	4475	4475	0
538	20230616	110300	808675	4475	4475	4475	4475	0
539	20230616	110200	808675	4475	4475	4475	4475	0
540	20230616	110100	808675	4475	4475	4475	4475	0
541	20230616	110000	808675	4475	4475	4475	4475	9
542	20230616	105900	768400	4475	4475	4475	4475	0
543	20230616	105800	768400	4475	4475	4475	4475	0
544	20230616	105700	768400	4475	4475	4475	4475	0
545	20230616	105600	768400	4475	4475	4475	4475	0
546	20230616	105500	768400	4475	4475	4475	4475	0
547	20230616	105400	768400	4475	4475	4475	4475	0
548	20230616	105300	768400	4475	4475	4475	4475	0
549	20230616	105200	768400	4475	4475	4475	4475	0
550	20230616	105100	768400	4475	4475	4475	4475	0
551	20230616	105000	768400	4475	4475	4475	4475	0
552	20230616	104900	768400	4475	4475	4475	4475	0
553	20230616	104800	768400	4475	4475	4475	4475	0
554	20230616	104700	768400	4475	4475	4475	4475	0
555	20230616	104600	768400	4475	4460	4475	4460	21
556	20230616	104500	674725	4475	4475	4475	4475	0
557	20230616	104400	674725	4475	4475	4475	4475	0
558	20230616	104300	674725	4475	4475	4475	4475	0
559	20230616	104200	674725	4475	4470	4475	4470	6
560	20230616	104100	647900	4470	4470	4470	4470	0
561	20230616	104000	647900	4470	4470	4470	4470	0
562	20230616	103900	647900	4470	4470	4470	4470	0
563	20230616	103800	647900	4470	4470	4470	4470	0
564	20230616	103700	647900	4470	4470	4470	4470	0
565	20230616	103600	647900	4470	4470	4470	4470	0
566	20230616	103500	647900	4470	4470	4470	4470	0
567	20230616	103400	647900	4470	4470	4470	4470	0
568	20230616	103300	647900	4470	4470	4470	4470	0
569	20230616	103200	647900	4470	4470	4470	4470	0
570	20230616	103100	647900	4470	4470	4470	4470	0
571	20230616	103000	647900	4470	4470	4470	4470	0
572	20230616	102900	647900	4470	4470	4470	4470	0
573	20230616	102800	647900	4470	4470	4470	4470	0
574	20230616	102700	647900	4470	4470	4470	4470	0
575	20230616	102600	647900	4470	4470	4470	4470	0
576	20230616	102500	647900	4470	4470	4470	4470	0
577	20230616	102400	647900	4470	4470	4470	4470	0
578	20230616	102300	647900	4470	4470	4470	4470	0
579	20230616	102200	647900	4470	4470	4470	4470	0
580	20230616	102100	647900	4470	4470	4470	4470	0
581	20230616	102000	647900	4470	4470	4470	4470	0
582	20230616	101900	647900	4470	4470	4470	4470	0
583	20230616	101800	647900	4470	4470	4470	4470	0
584	20230616	101700	647900	4470	4470	4470	4470	0
585	20230616	101600	647900	4470	4470	4470	4470	0
586	20230616	101500	647900	4470	4470	4470	4470	0
587	20230616	101400	647900	4470	4470	4470	4470	0
588	20230616	101300	647900	4470	4470	4470	4470	0
589	20230616	101200	647900	4470	4470	4470	4470	0
590	20230616	101100	647900	4470	4470	4470	4470	0
591	20230616	101000	647900	4470	4470	4470	4470	0
592	20230616	100900	647900	4470	4470	4470	4470	0
593	20230616	100800	647900	4470	4470	4470	4470	0
594	20230616	100700	647900	4470	4470	4470	4470	0
595	20230616	100600	647900	4470	4470	4470	4470	60
596	20230616	100500	379700	4470	4470	4470	4470	0
597	20230616	100400	379700	4470	4470	4470	4470	0
598	20230616	100300	379700	4470	4470	4470	4470	0
599	20230616	100200	379700	4470	4470	4470	4470	0
600	20230616	100100	379700	4470	4470	4470	4470	0
601	20230616	100000	379700	4470	4470	4470	4470	0
602	20230616	095900	379700	4470	4470	4470	4470	0
603	20230616	095800	379700	4470	4465	4470	4465	78
604	20230616	095700	31290	4470	4470	4470	4470	0
605	20230616	095600	31290	4470	4470	4470	4470	0
606	20230616	095500	31290	4470	4470	4470	4470	0
607	20230616	095400	31290	4470	4470	4470	4470	0
608	20230616	095300	31290	4470	4470	4470	4470	0
609	20230616	095200	31290	4470	4470	4470	4470	0
610	20230616	095100	31290	4470	4470	4470	4470	0
611	20230616	095000	31290	4470	4470	4470	4470	0
612	20230616	094900	31290	4470	4470	4470	4470	0
613	20230616	094800	31290	4470	4470	4470	4470	0
614	20230616	094700	31290	4470	4470	4470	4470	0
615	20230616	094600	31290	4470	4470	4470	4470	0
616	20230616	094500	31290	4470	4470	4470	4470	0
617	20230616	094400	31290	4470	4470	4470	4470	0
618	20230616	094300	31290	4470	4470	4470	4470	0
619	20230616	094200	31290	4470	4470	4470	4470	0
620	20230616	094100	31290	4470	4470	4470	4470	0
621	20230616	094000	31290	4470	4470	4470	4470	0
622	20230616	093900	31290	4470	4470	4470	4470	1
623	20230616	093800	26820	4470	4470	4470	4470	0
624	20230616	093700	26820	4470	4470	4470	4470	0
625	20230616	093600	26820	4470	4470	4470	4470	0
626	20230616	093500	26820	4470	4470	4470	4470	0
627	20230616	093400	26820	4470	4470	4470	4470	0
628	20230616	093300	26820	4470	4470	4470	4470	0
629	20230616	093200	26820	4470	4470	4470	4470	0
630	20230616	093100	26820	4470	4470	4470	4470	0
631	20230616	093000	26820	4470	4470	4470	4470	0
632	20230616	092900	26820	4470	4470	4470	4470	0
633	20230616	092800	26820	4470	4470	4470	4470	0
634	20230616	092700	26820	4470	4470	4470	4470	0
635	20230616	092600	26820	4470	4470	4470	4470	0
636	20230616	092500	26820	4470	4470	4470	4470	0
637	20230616	092400	26820	4470	4470	4470	4470	0
638	20230616	092300	26820	4470	4470	4470	4470	0
639	20230616	092200	26820	4470	4470	4470	4470	0
640	20230616	092100	26820	4470	4470	4470	4470	0
641	20230616	092000	26820	4470	4470	4470	4470	0
642	20230616	091900	26820	4470	4470	4470	4470	0
643	20230616	091800	26820	4470	4470	4470	4470	0
644	20230616	091700	26820	4470	4470	4470	4470	0
645	20230616	091600	26820	4470	4470	4470	4470	0
646	20230616	091500	26820	4470	4470	4470	4470	0
647	20230616	091400	26820	4470	4470	4470	4470	0
648	20230616	091300	26820	4470	4470	4470	4470	0
649	20230616	091200	26820	4470	4470	4470	4470	0
650	20230616	091100	26820	4470	4470	4470	4470	0
651	20230616	091000	26820	4470	4470	4470	4470	0
652	20230616	090900	26820	4470	4470	4470	4470	0
653	20230616	090800	26820	4470	4470	4470	4470	5
654	20230616	090700	4470	4470	4470	4470	4470	0
655	20230616	090600	4470	4470	4470	4470	4470	1
656	20230616	090500	0	4475	4475	4475	4475	0
657	20230616	090400	0	4475	4475	4475	4475	0
658	20230616	090300	0	4475	4475	4475	4475	0
659	20230616	090200	0	4475	4475	4475	4475	0
660	20230616	090100	0	4475	4475	4475	4475	0
661	20230616	090000	0	4475	4475	4475	4475	0