KissMeData/258250/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191300	25436340	5010	5010	5010	5010	5
3	20230615	191200	25436340	5010	5010	5010	5010	0
4	20230615	191100	25436340	5010	5010	5010	5010	0
5	20230615	191000	25436340	5010	5010	5010	5010	0
6	20230615	190900	25436340	5010	5010	5010	5010	0
7	20230615	190800	25436340	5010	5010	5010	5010	0
8	20230615	190700	25436340	5010	5010	5010	5010	0
9	20230615	190600	25436340	5010	5010	5010	5010	0
10	20230615	190500	25436340	5010	5010	5010	5010	0
11	20230615	190400	25436340	5010	5010	5010	5010	0
12	20230615	190300	25436340	5010	5010	5010	5010	0
13	20230615	190200	25436340	5010	5010	5010	5010	0
14	20230615	190100	25436340	5010	5010	5010	5010	0
15	20230615	190000	25436340	5010	5010	5010	5010	0
16	20230615	185900	25436340	5010	5010	5010	5010	0
17	20230615	185800	25436340	5010	5010	5010	5010	0
18	20230615	185700	25436340	5010	5010	5010	5010	0
19	20230615	185600	25436340	5010	5010	5010	5010	0
20	20230615	185500	25436340	5010	5010	5010	5010	0
21	20230615	185400	25436340	5010	5010	5010	5010	0
22	20230615	185300	25436340	5010	5010	5010	5010	0
23	20230615	185200	25436340	5010	5010	5010	5010	0
24	20230615	185100	25436340	5010	5010	5010	5010	0
25	20230615	185000	25436340	5010	5010	5010	5010	0
26	20230615	184900	25436340	5010	5010	5010	5010	0
27	20230615	184800	25436340	5010	5010	5010	5010	0
28	20230615	184700	25436340	5010	5010	5010	5010	0
29	20230615	184600	25436340	5010	5010	5010	5010	0
30	20230615	184500	25436340	5010	5010	5010	5010	0
31	20230615	184400	25436340	5010	5010	5010	5010	0
32	20230615	184300	25436340	5010	5010	5010	5010	5
33	20230615	184200	25436340	5010	5010	5010	5010	0
34	20230615	184100	25436340	5010	5010	5010	5010	0
35	20230615	184000	25436340	5010	5010	5010	5010	0
36	20230615	183900	25436340	5010	5010	5010	5010	0
37	20230615	183800	25436340	5010	5010	5010	5010	0
38	20230615	183700	25436340	5010	5010	5010	5010	0
39	20230615	183600	25436340	5010	5010	5010	5010	0
40	20230615	183500	25436340	5010	5010	5010	5010	0
41	20230615	183400	25436340	5010	5010	5010	5010	0
42	20230615	183300	25436340	5010	5010	5010	5010	0
43	20230615	183200	25436340	5010	5010	5010	5010	0
44	20230615	183100	25436340	5010	5010	5010	5010	0
45	20230615	183000	25436340	5010	5010	5010	5010	0
46	20230615	182900	25436340	5010	5010	5010	5010	0
47	20230615	182800	25436340	5010	5010	5010	5010	0
48	20230615	182700	25436340	5010	5010	5010	5010	0
49	20230615	182600	25436340	5010	5010	5010	5010	0
50	20230615	182500	25436340	5010	5010	5010	5010	0
51	20230615	182400	25436340	5010	5010	5010	5010	0
52	20230615	182300	25436340	5010	5010	5010	5010	0
53	20230615	182200	25436340	5010	5010	5010	5010	0
54	20230615	182100	25436340	5010	5010	5010	5010	0
55	20230615	182000	25436340	5010	5010	5010	5010	0
56	20230615	181900	25436340	5010	5010	5010	5010	0
57	20230615	181800	25436340	5010	5010	5010	5010	0
58	20230615	181700	25436340	5010	5010	5010	5010	0
59	20230615	181600	25436340	5010	5010	5010	5010	0
60	20230615	181500	25436340	5010	5010	5010	5010	0
61	20230615	181400	25436340	5010	5010	5010	5010	0
62	20230615	181300	25436340	5010	5010	5010	5010	5
63	20230615	181200	25436340	5010	5010	5010	5010	0
64	20230615	181100	25436340	5010	5010	5010	5010	0
65	20230615	181000	25436340	5010	5010	5010	5010	0
66	20230615	180900	25436340	5010	5010	5010	5010	0
67	20230615	180800	25436340	5010	5010	5010	5010	0
68	20230615	180700	25436340	5010	5010	5010	5010	0
69	20230615	180600	25436340	5010	5010	5010	5010	0
70	20230615	180500	25436340	5010	5010	5010	5010	0
71	20230615	180400	25436340	5010	5010	5010	5010	0
72	20230615	180300	25436340	5010	5010	5010	5010	0
73	20230615	180200	25436340	5010	5010	5010	5010	0
74	20230615	180100	25436340	5010	5010	5010	5010	0
75	20230615	180000	25436340	5010	5010	5010	5010	0
76	20230615	175900	25436340	5010	5010	5010	5010	0
77	20230615	175800	25436340	5010	5010	5010	5010	0
78	20230615	175700	25436340	5010	5010	5010	5010	0
79	20230615	175600	25436340	5010	5010	5010	5010	0
80	20230615	175500	25436340	5010	5010	5010	5010	0
81	20230615	175400	25436340	5010	5010	5010	5010	0
82	20230615	175300	25436340	5010	5010	5010	5010	0
83	20230615	175200	25436340	5010	5010	5010	5010	0
84	20230615	175100	25436340	5010	5010	5010	5010	0
85	20230615	175000	25436340	5010	5010	5010	5010	0
86	20230615	174900	25436340	5010	5010	5010	5010	0
87	20230615	174800	25436340	5010	5010	5010	5010	0
88	20230615	174700	25436340	5010	5010	5010	5010	0
89	20230615	174600	25436340	5010	5010	5010	5010	0
90	20230615	174500	25436340	5010	5010	5010	5010	0
91	20230615	174400	25436340	5010	5010	5010	5010	0
92	20230615	174300	25436340	5010	5010	5010	5010	5
93	20230615	174200	25436340	5010	5010	5010	5010	0
94	20230615	174100	25436340	5010	5010	5010	5010	0
95	20230615	174000	25436340	5010	5010	5010	5010	0
96	20230615	173900	25436340	5010	5010	5010	5010	0
97	20230615	173800	25436340	5010	5010	5010	5010	0
98	20230615	173700	25436340	5010	5010	5010	5010	0
99	20230615	173600	25436340	5010	5010	5010	5010	0
100	20230615	173500	25436340	5010	5010	5010	5010	0
101	20230615	173400	25436340	5010	5010	5010	5010	0
102	20230615	173300	25436340	5010	5010	5010	5010	0
103	20230615	173200	25436340	5010	5010	5010	5010	0
104	20230615	173100	25436340	5010	5010	5010	5010	0
105	20230615	173000	25436340	5010	5010	5010	5010	0
106	20230615	172900	25436340	5010	5010	5010	5010	0
107	20230615	172800	25436340	5010	5010	5010	5010	0
108	20230615	172700	25436340	5010	5010	5010	5010	0
109	20230615	172600	25436340	5010	5010	5010	5010	0
110	20230615	172500	25436340	5010	5010	5010	5010	0
111	20230615	172400	25436340	5010	5010	5010	5010	0
112	20230615	172300	25436340	5010	5010	5010	5010	0
113	20230615	172200	25436340	5010	5010	5010	5010	0
114	20230615	172100	25436340	5010	5010	5010	5010	0
115	20230615	172000	25436340	5010	5010	5010	5010	0
116	20230615	171900	25436340	5010	5010	5010	5010	0
117	20230615	171800	25436340	5010	5010	5010	5010	0
118	20230615	171700	25436340	5010	5010	5010	5010	0
119	20230615	171600	25436340	5010	5010	5010	5010	0
120	20230615	171500	25436340	5010	5010	5010	5010	0
121	20230615	171400	25436340	5010	5010	5010	5010	0
122	20230615	171300	25436340	5010	5010	5010	5010	5
123	20230615	171200	25436340	5010	5010	5010	5010	0
124	20230615	171100	25436340	5010	5010	5010	5010	0
125	20230615	171000	25436340	5010	5010	5010	5010	0
126	20230615	170900	25436340	5010	5010	5010	5010	0
127	20230615	170800	25436340	5010	5010	5010	5010	0
128	20230615	170700	25436340	5010	5010	5010	5010	0
129	20230615	170600	25436340	5010	5010	5010	5010	0
130	20230615	170500	25436340	5010	5010	5010	5010	0
131	20230615	170400	25436340	5010	5010	5010	5010	0
132	20230615	170300	25436340	5010	5010	5010	5010	0
133	20230615	170200	25436340	5010	5010	5010	5010	0
134	20230615	170100	25436340	5010	5010	5010	5010	0
135	20230615	170000	25436340	5010	5010	5010	5010	0
136	20230615	165900	25436340	5010	5010	5010	5010	0
137	20230615	165800	25436340	5010	5010	5010	5010	0
138	20230615	165700	25436340	5010	5010	5010	5010	0
139	20230615	165600	25436340	5010	5010	5010	5010	0
140	20230615	165500	25436340	5010	5010	5010	5010	0
141	20230615	165400	25436340	5010	5010	5010	5010	0
142	20230615	165300	25436340	5010	5010	5010	5010	0
143	20230615	165200	25436340	5010	5010	5010	5010	0
144	20230615	165100	25436340	5010	5010	5010	5010	0
145	20230615	165000	25436340	5010	5010	5010	5010	0
146	20230615	164900	25436340	5010	5010	5010	5010	0
147	20230615	164800	25436340	5010	5010	5010	5010	0
148	20230615	164700	25436340	5010	5010	5010	5010	0
149	20230615	164600	25436340	5010	5010	5010	5010	0
150	20230615	164500	25436340	5010	5010	5010	5010	0
151	20230615	164400	25436340	5010	5010	5010	5010	0
152	20230615	164300	25436340	5010	5010	5010	5010	5
153	20230615	164200	25436340	5010	5010	5010	5010	0
154	20230615	164100	25436340	5010	5010	5010	5010	0
155	20230615	164000	25436340	5010	5010	5010	5010	0
156	20230615	163900	25436340	5010	5010	5010	5010	0
157	20230615	163800	25436340	5010	5010	5010	5010	0
158	20230615	163700	25436340	5010	5010	5010	5010	0
159	20230615	163600	25436340	5010	5010	5010	5010	0
160	20230615	163500	25436340	5010	5010	5010	5010	0
161	20230615	163400	25436340	5010	5010	5010	5010	0
162	20230615	163300	25436340	5010	5010	5010	5010	0
163	20230615	163200	25436340	5010	5010	5010	5010	0
164	20230615	163100	25436340	5010	5010	5010	5010	0
165	20230615	163000	25436340	5010	5010	5010	5010	0
166	20230615	162900	25436340	5010	5010	5010	5010	0
167	20230615	162800	25436340	5010	5010	5010	5010	0
168	20230615	162700	25436340	5010	5010	5010	5010	0
169	20230615	162600	25436340	5010	5010	5010	5010	0
170	20230615	162500	25436340	5010	5010	5010	5010	0
171	20230615	162400	25436340	5010	5010	5010	5010	0
172	20230615	162300	25436340	5010	5010	5010	5010	0
173	20230615	162200	25436340	5010	5010	5010	5010	0
174	20230615	162100	25436340	5010	5010	5010	5010	0
175	20230615	162000	25436340	5010	5010	5010	5010	0
176	20230615	161900	25436340	5010	5010	5010	5010	0
177	20230615	161800	25436340	5010	5010	5010	5010	0
178	20230615	161700	25436340	5010	5010	5010	5010	0
179	20230615	161600	25436340	5010	5010	5010	5010	0
180	20230615	161500	25436340	5010	5010	5010	5010	0
181	20230615	161400	25436340	5010	5010	5010	5010	0
182	20230615	161300	25436340	5010	5010	5010	5010	5
183	20230615	161200	25436340	5010	5010	5010	5010	0
184	20230615	161100	25436340	5010	5010	5010	5010	0
185	20230615	161000	25436340	5010	5010	5010	5010	0
186	20230615	160900	25436340	5010	5010	5010	5010	0
187	20230615	160800	25436340	5010	5010	5010	5010	0
188	20230615	160700	25436340	5010	5010	5010	5010	0
189	20230615	160600	25436340	5010	5010	5010	5010	0
190	20230615	160500	25436340	5010	5010	5010	5010	0
191	20230615	160400	25436340	5010	5010	5010	5010	0
192	20230615	160300	25436340	5010	5010	5010	5010	0
193	20230615	160200	25436340	5010	5010	5010	5010	0
194	20230615	160100	25436340	5010	5010	5010	5010	0
195	20230615	160000	25436340	5010	5010	5010	5010	0
196	20230615	155900	25436340	5010	5010	5010	5010	0
197	20230615	155800	25436340	5010	5010	5010	5010	0
198	20230615	155700	25436340	5010	5010	5010	5010	0
199	20230615	155600	25436340	5010	5010	5010	5010	0
200	20230615	155500	25436340	5010	5010	5010	5010	0
201	20230615	155400	25436340	5010	5010	5010	5010	0
202	20230615	155300	25436340	5010	5010	5010	5010	0
203	20230615	155200	25436340	5010	5010	5010	5010	0
204	20230615	155100	25436340	5010	5010	5010	5010	0
205	20230615	155000	25436340	5010	5010	5010	5010	0
206	20230615	154900	25436340	5010	5010	5010	5010	0
207	20230615	154800	25436340	5010	5010	5010	5010	0
208	20230615	154700	25436340	5010	5010	5010	5010	0
209	20230615	154600	25436340	5010	5010	5010	5010	0
210	20230615	154500	25436340	5010	5010	5010	5010	0
211	20230615	154400	25436340	5010	5010	5010	5010	0
212	20230615	154300	25436340	5010	5010	5010	5010	5
213	20230615	154200	25436340	5010	5010	5010	5010	0
214	20230615	154100	25436340	5010	5010	5010	5010	0
215	20230615	154000	25436340	5010	5010	5010	5010	0
216	20230615	153900	25436340	5010	5010	5010	5010	0
217	20230615	153800	25436340	5010	5010	5010	5010	0
218	20230615	153700	25436340	5010	5010	5010	5010	0
219	20230615	153600	25436340	5010	5010	5010	5010	0
220	20230615	153500	25436340	5010	5010	5010	5010	0
221	20230615	153400	25436340	5010	5010	5010	5010	0
222	20230615	153300	25436340	5010	5010	5010	5010	0
223	20230615	153200	25436340	5010	5010	5010	5010	0
224	20230615	153100	25436340	5010	5010	5010	5010	0
225	20230615	153000	25436340	5010	5010	5010	5010	5
226	20230615	152900	25411290	5020	5020	5020	5020	0
227	20230615	152800	25411290	5020	5020	5020	5020	0
228	20230615	152700	25411290	5020	5020	5020	5020	0
229	20230615	152600	25411290	5020	5020	5020	5020	0
230	20230615	152500	25411290	5020	5020	5020	5020	0
231	20230615	152400	25411290	5020	5020	5020	5020	0
232	20230615	152300	25411290	5020	5020	5020	5020	0
233	20230615	152200	25411290	5020	5020	5020	5020	0
234	20230615	152100	25411290	5020	5020	5020	5020	0
235	20230615	152000	25411290	5020	5020	5020	5020	0
236	20230615	151900	25411290	5020	5020	5020	5020	0
237	20230615	151800	25411290	5020	5020	5020	5020	0
238	20230615	151700	25411290	5020	5020	5020	5020	0
239	20230615	151600	25411290	5020	5020	5020	5020	0
240	20230615	151500	25411290	5020	5020	5020	5020	0
241	20230615	151400	25411290	5020	5020	5020	5020	0
242	20230615	151300	25411290	5020	5020	5020	5020	0
243	20230615	151200	25411290	5020	5020	5020	5020	0
244	20230615	151100	25411290	5020	5020	5020	5020	0
245	20230615	151000	25411290	5020	5020	5020	5020	0
246	20230615	150900	25411290	5020	5020	5020	5020	1
247	20230615	150800	25406270	4940	4940	4940	4940	5
248	20230615	150700	25381570	5030	5030	5030	5030	0
249	20230615	150600	25381570	5030	5030	5030	5030	0
250	20230615	150500	25381570	5030	5030	5030	5030	50
251	20230615	150400	25130070	5030	5030	5030	5030	0
252	20230615	150300	25130070	5030	5030	5030	5030	0
253	20230615	150200	25130070	5030	5030	5030	5030	0
254	20230615	150100	25130070	5030	5030	5030	5030	0
255	20230615	150000	25130070	5030	5030	5030	5030	0
256	20230615	145900	25130070	5030	5030	5030	5030	0
257	20230615	145800	25130070	5030	5030	5030	5030	0
258	20230615	145700	25130070	5030	5030	5030	5030	0
259	20230615	145600	25130070	5030	5030	5030	5030	1
260	20230615	145500	25125040	5030	5030	5030	5030	0
261	20230615	145400	25125040	5030	5020	5030	5020	396
262	20230615	145300	23133660	5020	5020	5020	5020	0
263	20230615	145200	23133660	5020	5020	5020	5020	0
264	20230615	145100	23133660	5020	5020	5020	5020	0
265	20230615	145000	23133660	5020	5020	5020	5020	0
266	20230615	144900	23133660	5020	5020	5020	5020	0
267	20230615	144800	23133660	5020	5020	5020	5020	0
268	20230615	144700	23133660	5020	5020	5020	5020	0
269	20230615	144600	23133660	5020	5020	5020	5020	0
270	20230615	144500	23133660	5020	5020	5020	5020	0
271	20230615	144400	23133660	5020	5020	5020	5020	0
272	20230615	144300	23133660	5020	5020	5020	5020	0
273	20230615	144200	23133660	5020	5020	5020	5020	0
274	20230615	144100	23133660	5020	5020	5020	5020	0
275	20230615	144000	23133660	5020	5020	5020	5020	0
276	20230615	143900	23133660	5020	5020	5020	5020	0
277	20230615	143800	23133660	5020	5020	5020	5020	0
278	20230615	143700	23133660	5020	5020	5020	5020	0
279	20230615	143600	23133660	5020	5020	5020	5020	0
280	20230615	143500	23133660	5020	5020	5020	5020	0
281	20230615	143400	23133660	5020	5020	5020	5020	0
282	20230615	143300	23133660	5020	5020	5020	5020	0
283	20230615	143200	23133660	5020	5020	5020	5020	0
284	20230615	143100	23133660	5020	5020	5020	5020	0
285	20230615	143000	23133660	5020	5020	5020	5020	0
286	20230615	142900	23133660	5020	5020	5020	5020	0
287	20230615	142800	23133660	5020	5020	5020	5020	0
288	20230615	142700	23133660	5020	5020	5020	5020	0
289	20230615	142600	23133660	5020	5020	5020	5020	0
290	20230615	142500	23133660	5020	5020	5020	5020	329
291	20230615	142400	21482080	4915	4915	4915	4915	0
292	20230615	142300	21482080	4915	4915	4915	4915	0
293	20230615	142200	21482080	4915	4915	4915	4915	0
294	20230615	142100	21482080	4915	4915	4915	4915	0
295	20230615	142000	21482080	4915	4915	4915	4915	0
296	20230615	141900	21482080	4915	4915	4915	4915	0
297	20230615	141800	21482080	4915	4915	4915	4915	0
298	20230615	141700	21482080	4915	4915	4915	4915	0
299	20230615	141600	21482080	4915	4915	4915	4915	0
300	20230615	141500	21482080	4915	4915	4915	4915	10
301	20230615	141400	21432930	4905	4905	4905	4905	0
302	20230615	141300	21432930	4905	4905	4905	4905	0
303	20230615	141200	21432930	4905	4905	4905	4905	0
304	20230615	141100	21432930	4905	4905	4905	4905	0
305	20230615	141000	21432930	4905	4905	4905	4905	0
306	20230615	140900	21432930	4905	4905	4905	4905	0
307	20230615	140800	21432930	4905	4905	4905	4905	0
308	20230615	140700	21432930	4905	4905	4905	4905	0
309	20230615	140600	21432930	4905	4905	4905	4905	0
310	20230615	140500	21432930	4905	4905	4905	4905	0
311	20230615	140400	21432930	4905	4905	4905	4905	0
312	20230615	140300	21432930	4905	4905	4905	4905	0
313	20230615	140200	21432930	4905	4905	4905	4905	0
314	20230615	140100	21432930	4905	4905	4905	4905	0
315	20230615	140000	21432930	4905	4905	4905	4905	0
316	20230615	135900	21432930	4905	4905	4905	4905	0
317	20230615	135800	21432930	4905	4905	4905	4905	0
318	20230615	135700	21432930	4905	4905	4905	4905	0
319	20230615	135600	21432930	4905	4905	4905	4905	0
320	20230615	135500	21432930	4905	4905	4905	4905	0
321	20230615	135400	21432930	4905	4905	4905	4905	0
322	20230615	135300	21432930	4905	4905	4905	4905	0
323	20230615	135200	21432930	4905	4905	4905	4905	0
324	20230615	135100	21432930	4905	4905	4905	4905	0
325	20230615	135000	21432930	4905	4905	4905	4905	0
326	20230615	134900	21432930	4905	4905	4905	4905	0
327	20230615	134800	21432930	4905	4905	4905	4905	0
328	20230615	134700	21432930	4905	4905	4905	4905	0
329	20230615	134600	21432930	4905	4905	4905	4905	0
330	20230615	134500	21432930	4905	4905	4905	4905	0
331	20230615	134400	21432930	4905	4905	4905	4905	0
332	20230615	134300	21432930	4905	4905	4905	4905	0
333	20230615	134200	21432930	4905	4905	4905	4905	0
334	20230615	134100	21432930	4905	4905	4905	4905	0
335	20230615	134000	21432930	4905	4905	4905	4905	0
336	20230615	133900	21432930	4905	4905	4905	4905	0
337	20230615	133800	21432930	4905	4905	4905	4905	0
338	20230615	133700	21432930	4905	4905	4905	4905	0
339	20230615	133600	21432930	4905	4905	4905	4905	200
340	20230615	133500	20451930	4905	4905	4905	4905	100
341	20230615	133400	19961430	4905	4900	4905	4900	139
342	20230615	133300	19279830	5000	5000	5000	5000	0
343	20230615	133200	19279830	5000	5000	5000	5000	0
344	20230615	133100	19279830	5000	5000	5000	5000	0
345	20230615	133000	19279830	5000	5000	5000	5000	0
346	20230615	132900	19279830	5000	5000	5000	5000	0
347	20230615	132800	19279830	5000	5000	5000	5000	19
348	20230615	132700	19184830	5000	5000	5000	5000	0
349	20230615	132600	19184830	5000	5000	5000	5000	250
350	20230615	132500	17934830	5000	5000	5000	5000	0
351	20230615	132400	17934830	5000	5000	5000	5000	100
352	20230615	132300	17434830	5000	5000	5000	5000	0
353	20230615	132200	17434830	5000	5000	5000	5000	0
354	20230615	132100	17434830	5000	5000	5000	5000	0
355	20230615	132000	17434830	5000	5000	5000	5000	0
356	20230615	131900	17434830	5000	5000	5000	5000	0
357	20230615	131800	17434830	5000	5000	5000	5000	0
358	20230615	131700	17434830	5000	5000	5000	5000	0
359	20230615	131600	17434830	5000	5000	5000	5000	0
360	20230615	131500	17434830	5000	5000	5000	5000	0
361	20230615	131400	17434830	5000	5000	5000	5000	0
362	20230615	131300	17434830	5000	5000	5000	5000	0
363	20230615	131200	17434830	5000	5000	5000	5000	0
364	20230615	131100	17434830	5000	5000	5000	5000	0
365	20230615	131000	17434830	5000	5000	5000	5000	124
366	20230615	130900	16814830	5000	5000	5000	5000	0
367	20230615	130800	16814830	5000	5000	5000	5000	0
368	20230615	130700	16814830	5000	5000	5000	5000	0
369	20230615	130600	16814830	5000	5000	5000	5000	0
370	20230615	130500	16814830	5000	5000	5000	5000	0
371	20230615	130400	16814830	5000	5000	5000	5000	0
372	20230615	130300	16814830	5000	5000	5000	5000	0
373	20230615	130200	16814830	5000	5000	5000	5000	0
374	20230615	130100	16814830	5000	5000	5000	5000	0
375	20230615	130000	16814830	5000	5000	5000	5000	0
376	20230615	125900	16814830	5000	5000	5000	5000	0
377	20230615	125800	16814830	5000	5000	5000	5000	0
378	20230615	125700	16814830	5000	5000	5000	5000	0
379	20230615	125600	16814830	5000	5000	5000	5000	8
380	20230615	125500	16774830	5000	5000	5000	5000	0
381	20230615	125400	16774830	5000	5000	5000	5000	0
382	20230615	125300	16774830	5000	5000	5000	5000	140
383	20230615	125200	16074830	5000	5000	5000	5000	0
384	20230615	125100	16074830	5000	5000	5000	5000	0
385	20230615	125000	16074830	5000	5000	5000	5000	6
386	20230615	124900	16044830	5030	5030	5030	5030	0
387	20230615	124800	16044830	5030	5030	5030	5030	10
388	20230615	124700	15994530	5030	5030	5030	5030	0
389	20230615	124600	15994530	5030	5030	5030	5030	0
390	20230615	124500	15994530	5030	5030	5030	5030	0
391	20230615	124400	15994530	5030	5040	5040	5030	150
392	20230615	124300	15239420	5040	5040	5040	5040	0
393	20230615	124200	15239420	5040	5040	5040	5040	16
394	20230615	124100	15158780	5180	5180	5180	5180	0
395	20230615	124000	15158780	5180	5180	5180	5180	0
396	20230615	123900	15158780	5180	5180	5180	5180	0
397	20230615	123800	15158780	5180	5180	5180	5180	0
398	20230615	123700	15158780	5180	5180	5180	5180	0
399	20230615	123600	15158780	5180	5180	5180	5180	0
400	20230615	123500	15158780	5180	5180	5180	5180	0
401	20230615	123400	15158780	5180	5180	5180	5180	0
402	20230615	123300	15158780	5180	5180	5180	5180	0
403	20230615	123200	15158780	5180	5180	5180	5180	0
404	20230615	123100	15158780	5180	5180	5180	5180	0
405	20230615	123000	15158780	5180	5180	5180	5180	0
406	20230615	122900	15158780	5180	5180	5180	5180	0
407	20230615	122800	15158780	5180	5180	5180	5180	0
408	20230615	122700	15158780	5180	5180	5180	5180	0
409	20230615	122600	15158780	5180	5180	5180	5180	0
410	20230615	122500	15158780	5180	5180	5180	5180	0
411	20230615	122400	15158780	5180	5180	5180	5180	0
412	20230615	122300	15158780	5180	5180	5180	5180	0
413	20230615	122200	15158780	5180	5180	5180	5180	0
414	20230615	122100	15158780	5180	5180	5180	5180	0
415	20230615	122000	15158780	5180	5180	5180	5180	0
416	20230615	121900	15158780	5180	5180	5180	5180	0
417	20230615	121800	15158780	5180	5180	5180	5180	0
418	20230615	121700	15158780	5180	5180	5180	5180	0
419	20230615	121600	15158780	5180	5180	5180	5180	0
420	20230615	121500	15158780	5180	5180	5180	5180	0
421	20230615	121400	15158780	5180	5180	5180	5180	0
422	20230615	121300	15158780	5180	5180	5180	5180	0
423	20230615	121200	15158780	5180	5180	5180	5180	0
424	20230615	121100	15158780	5180	5180	5180	5180	0
425	20230615	121000	15158780	5180	5180	5180	5180	0
426	20230615	120900	15158780	5180	5180	5180	5180	0
427	20230615	120800	15158780	5180	5180	5180	5180	0
428	20230615	120700	15158780	5180	5180	5180	5180	0
429	20230615	120600	15158780	5180	5180	5180	5180	0
430	20230615	120500	15158780	5180	5180	5180	5180	0
431	20230615	120400	15158780	5180	5180	5180	5180	0
432	20230615	120300	15158780	5180	5180	5180	5180	0
433	20230615	120200	15158780	5180	5180	5180	5180	0
434	20230615	120100	15158780	5180	5180	5180	5180	0
435	20230615	120000	15158780	5180	5180	5180	5180	0
436	20230615	115900	15158780	5180	5180	5180	5180	0
437	20230615	115800	15158780	5180	5180	5180	5180	0
438	20230615	115700	15158780	5180	5180	5180	5180	0
439	20230615	115600	15158780	5180	5180	5180	5180	0
440	20230615	115500	15158780	5180	5180	5180	5180	0
441	20230615	115400	15158780	5180	5180	5180	5180	0
442	20230615	115300	15158780	5180	5180	5180	5180	0
443	20230615	115200	15158780	5180	5180	5180	5180	0
444	20230615	115100	15158780	5180	5180	5180	5180	0
445	20230615	115000	15158780	5180	5180	5180	5180	0
446	20230615	114900	15158780	5180	5180	5180	5180	0
447	20230615	114800	15158780	5180	5180	5180	5180	0
448	20230615	114700	15158780	5180	5180	5180	5180	0
449	20230615	114600	15158780	5180	5180	5180	5180	0
450	20230615	114500	15158780	5180	5180	5180	5180	0
451	20230615	114400	15158780	5180	5180	5180	5180	0
452	20230615	114300	15158780	5180	5180	5180	5180	0
453	20230615	114200	15158780	5180	5180	5180	5180	0
454	20230615	114100	15158780	5180	5180	5180	5180	0
455	20230615	114000	15158780	5180	5180	5180	5180	0
456	20230615	113900	15158780	5180	5180	5180	5180	0
457	20230615	113800	15158780	5180	5180	5180	5180	0
458	20230615	113700	15158780	5180	5180	5180	5180	0
459	20230615	113600	15158780	5180	5180	5180	5180	0
460	20230615	113500	15158780	5180	5180	5180	5180	0
461	20230615	113400	15158780	5180	5180	5180	5180	0
462	20230615	113300	15158780	5180	5180	5180	5180	0
463	20230615	113200	15158780	5180	5180	5180	5180	0
464	20230615	113100	15158780	5180	5180	5180	5180	1
465	20230615	113000	15153600	5030	5030	5030	5030	0
466	20230615	112900	15153600	5030	5030	5030	5030	0
467	20230615	112800	15153600	5030	5030	5030	5030	0
468	20230615	112700	15153600	5030	5030	5030	5030	0
469	20230615	112600	15153600	5030	5030	5030	5030	0
470	20230615	112500	15153600	5030	5050	5050	5030	500
471	20230615	112400	12630730	5190	5190	5190	5190	0
472	20230615	112300	12630730	5190	5190	5190	5190	0
473	20230615	112200	12630730	5190	5190	5190	5190	0
474	20230615	112100	12630730	5190	5190	5190	5190	0
475	20230615	112000	12630730	5190	5190	5190	5190	0
476	20230615	111900	12630730	5190	5190	5190	5190	62
477	20230615	111800	12308950	5190	5190	5190	5190	0
478	20230615	111700	12308950	5190	5190	5190	5190	0
479	20230615	111600	12308950	5190	5190	5190	5190	0
480	20230615	111500	12308950	5190	5190	5190	5190	0
481	20230615	111400	12308950	5190	5190	5190	5190	0
482	20230615	111300	12308950	5190	5190	5190	5190	0
483	20230615	111200	12308950	5190	5190	5190	5190	0
484	20230615	111100	12308950	5190	5190	5190	5190	137
485	20230615	111000	11597920	5190	5190	5190	5190	0
486	20230615	110900	11597920	5190	5190	5190	5190	191
487	20230615	110800	10606630	5050	5050	5050	5050	0
488	20230615	110700	10606630	5050	5050	5050	5050	0
489	20230615	110600	10606630	5050	5050	5050	5050	0
490	20230615	110500	10606630	5050	5070	5070	5050	282
491	20230615	110400	9180770	5040	5040	5040	5040	0
492	20230615	110300	9180770	5040	5040	5040	5040	0
493	20230615	110200	9180770	5040	5040	5040	5040	0
494	20230615	110100	9180770	5040	5040	5040	5040	0
495	20230615	110000	9180770	5040	5040	5040	5040	0
496	20230615	105900	9180770	5040	5050	5050	5040	180
497	20230615	105800	8272830	5250	5250	5250	5250	0
498	20230615	105700	8272830	5250	5250	5250	5250	0
499	20230615	105600	8272830	5250	5250	5250	5250	0
500	20230615	105500	8272830	5250	5250	5250	5250	0
501	20230615	105400	8272830	5250	5250	5250	5250	0
502	20230615	105300	8272830	5250	5250	5250	5250	0
503	20230615	105200	8272830	5250	5250	5250	5250	0
504	20230615	105100	8272830	5250	5250	5250	5250	0
505	20230615	105000	8272830	5250	5250	5250	5250	0
506	20230615	104900	8272830	5250	5250	5250	5250	0
507	20230615	104800	8272830	5250	5250	5250	5250	0
508	20230615	104700	8272830	5250	5250	5250	5250	0
509	20230615	104600	8272830	5250	5250	5250	5250	0
510	20230615	104500	8272830	5250	5250	5250	5250	0
511	20230615	104400	8272830	5250	5250	5250	5250	0
512	20230615	104300	8272830	5250	5250	5250	5250	0
513	20230615	104200	8272830	5250	5250	5250	5250	0
514	20230615	104100	8272830	5250	5250	5250	5250	0
515	20230615	104000	8272830	5250	5250	5250	5250	0
516	20230615	103900	8272830	5250	5250	5250	5250	0
517	20230615	103800	8272830	5250	5250	5250	5250	0
518	20230615	103700	8272830	5250	5250	5250	5250	0
519	20230615	103600	8272830	5250	5250	5250	5250	0
520	20230615	103500	8272830	5250	5250	5250	5250	50
521	20230615	103400	8010330	5250	5250	5250	5250	0
522	20230615	103300	8010330	5250	5250	5250	5250	0
523	20230615	103200	8010330	5250	5250	5250	5250	0
524	20230615	103100	8010330	5250	5250	5250	5250	0
525	20230615	103000	8010330	5250	5250	5250	5250	0
526	20230615	102900	8010330	5250	5250	5250	5250	0
527	20230615	102800	8010330	5250	5250	5250	5250	0
528	20230615	102700	8010330	5250	5250	5250	5250	0
529	20230615	102600	8010330	5250	5250	5250	5250	0
530	20230615	102500	8010330	5250	5250	5250	5250	0
531	20230615	102400	8010330	5250	5250	5250	5250	0
532	20230615	102300	8010330	5250	5250	5250	5250	0
533	20230615	102200	8010330	5250	5250	5250	5250	0
534	20230615	102100	8010330	5250	5250	5250	5250	0
535	20230615	102000	8010330	5250	5250	5250	5250	0
536	20230615	101900	8010330	5250	5240	5250	5240	100
537	20230615	101800	7485910	5350	5350	5350	5350	0
538	20230615	101700	7485910	5350	5350	5350	5350	0
539	20230615	101600	7485910	5350	5350	5350	5350	0
540	20230615	101500	7485910	5350	5350	5350	5350	0
541	20230615	101400	7485910	5350	5350	5350	5350	0
542	20230615	101300	7485910	5350	5350	5350	5350	0
543	20230615	101200	7485910	5350	5350	5350	5350	0
544	20230615	101100	7485910	5350	5350	5350	5350	0
545	20230615	101000	7485910	5350	5350	5350	5350	0
546	20230615	100900	7485910	5350	5350	5350	5350	0
547	20230615	100800	7485910	5350	5350	5350	5350	0
548	20230615	100700	7485910	5350	5350	5350	5350	0
549	20230615	100600	7485910	5350	5350	5350	5350	0
550	20230615	100500	7485910	5350	5350	5350	5350	0
551	20230615	100400	7485910	5350	5350	5350	5350	0
552	20230615	100300	7485910	5350	5350	5350	5350	0
553	20230615	100200	7485910	5350	5350	5350	5350	0
554	20230615	100100	7485910	5350	5350	5350	5350	0
555	20230615	100000	7485910	5350	5350	5350	5350	0
556	20230615	095900	7485910	5350	5350	5350	5350	0
557	20230615	095800	7485910	5350	5350	5350	5350	0
558	20230615	095700	7485910	5350	5350	5350	5350	0
559	20230615	095600	7485910	5350	5350	5350	5350	0
560	20230615	095500	7485910	5350	5350	5350	5350	0
561	20230615	095400	7485910	5350	5350	5350	5350	0
562	20230615	095300	7485910	5350	5350	5350	5350	0
563	20230615	095200	7485910	5350	5350	5350	5350	0
564	20230615	095100	7485910	5350	5350	5350	5350	0
565	20230615	095000	7485910	5350	5350	5350	5350	0
566	20230615	094900	7485910	5350	5350	5350	5350	0
567	20230615	094800	7485910	5350	5350	5350	5350	0
568	20230615	094700	7485910	5350	5350	5350	5350	0
569	20230615	094600	7485910	5350	5350	5350	5350	0
570	20230615	094500	7485910	5350	5350	5350	5350	0
571	20230615	094400	7485910	5350	5350	5350	5350	0
572	20230615	094300	7485910	5350	5350	5350	5350	0
573	20230615	094200	7485910	5350	5350	5350	5350	0
574	20230615	094100	7485910	5350	5350	5350	5350	0
575	20230615	094000	7485910	5350	5350	5350	5350	0
576	20230615	093900	7485910	5350	5350	5350	5350	0
577	20230615	093800	7485910	5350	5350	5350	5350	0
578	20230615	093700	7485910	5350	5350	5350	5350	0
579	20230615	093600	7485910	5350	5350	5350	5350	0
580	20230615	093500	7485910	5350	5350	5350	5350	0
581	20230615	093400	7485910	5350	5350	5350	5350	0
582	20230615	093300	7485910	5350	5350	5350	5350	0
583	20230615	093200	7485910	5350	5350	5350	5350	0
584	20230615	093100	7485910	5350	5350	5350	5350	0
585	20230615	093000	7485910	5350	5350	5350	5350	0
586	20230615	092900	7485910	5350	5350	5350	5350	0
587	20230615	092800	7485910	5350	5350	5350	5350	0
588	20230615	092700	7485910	5350	5350	5350	5350	0
589	20230615	092600	7485910	5350	5350	5350	5350	43
590	20230615	092500	7255860	5370	5300	5370	5300	579
591	20230615	092400	4161630	5370	5370	5370	5370	0
592	20230615	092300	4161630	5370	5370	5370	5370	0
593	20230615	092200	4161630	5370	5370	5370	5370	0
594	20230615	092100	4161630	5370	5370	5370	5370	0
595	20230615	092000	4161630	5370	5370	5370	5370	0
596	20230615	091900	4161630	5370	5370	5370	5370	0
597	20230615	091800	4161630	5370	5370	5370	5370	0
598	20230615	091700	4161630	5370	5000	5370	5000	2
599	20230615	091600	4151260	5000	5000	5370	5000	501
600	20230615	091500	1645890	5400	5400	5400	5400	0
601	20230615	091400	1645890	5400	5400	5400	5400	0
602	20230615	091300	1645890	5400	5400	5400	5400	0
603	20230615	091200	1645890	5400	5400	5400	5400	0
604	20230615	091100	1645890	5400	5400	5400	5400	0
605	20230615	091000	1645890	5400	5400	5400	5400	0
606	20230615	090900	1645890	5400	5400	5400	5400	0
607	20230615	090800	1645890	5400	5400	5400	5400	0
608	20230615	090700	1645890	5400	5400	5400	5400	0
609	20230615	090600	1645890	5400	5400	5400	5400	0
610	20230615	090500	1645890	5400	5400	5400	5400	0
611	20230615	090400	1645890	5400	5400	5400	5400	0
612	20230615	090300	1645890	5400	5400	5400	5400	0
613	20230615	090200	1645890	5400	5400	5400	5390	305
614	20230615	090100	0	5130	5130	5130	5130	0
615	20230615	090000	0	5130	5130	5130	5130	0