KissMeData/258250/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210500	3137810	4950	4950	4950	4950	50
3	20230619	210400	3137810	4950	4950	4950	4950	0
4	20230619	210300	3137810	4950	4950	4950	4950	0
5	20230619	210200	3137810	4950	4950	4950	4950	0
6	20230619	210100	3137810	4950	4950	4950	4950	0
7	20230619	210000	3137810	4950	4950	4950	4950	0
8	20230619	205900	3137810	4950	4950	4950	4950	0
9	20230619	205800	3137810	4950	4950	4950	4950	0
10	20230619	205700	3137810	4950	4950	4950	4950	0
11	20230619	205600	3137810	4950	4950	4950	4950	0
12	20230619	205500	3137810	4950	4950	4950	4950	0
13	20230619	205400	3137810	4950	4950	4950	4950	0
14	20230619	205300	3137810	4950	4950	4950	4950	0
15	20230619	205200	3137810	4950	4950	4950	4950	0
16	20230619	205100	3137810	4950	4950	4950	4950	0
17	20230619	205000	3137810	4950	4950	4950	4950	0
18	20230619	204900	3137810	4950	4950	4950	4950	0
19	20230619	204800	3137810	4950	4950	4950	4950	0
20	20230619	204700	3137810	4950	4950	4950	4950	0
21	20230619	204600	3137810	4950	4950	4950	4950	0
22	20230619	204500	3137810	4950	4950	4950	4950	0
23	20230619	204400	3137810	4950	4950	4950	4950	0
24	20230619	204300	3137810	4950	4950	4950	4950	0
25	20230619	204200	3137810	4950	4950	4950	4950	0
26	20230619	204100	3137810	4950	4950	4950	4950	0
27	20230619	204000	3137810	4950	4950	4950	4950	0
28	20230619	203900	3137810	4950	4950	4950	4950	0
29	20230619	203800	3137810	4950	4950	4950	4950	0
30	20230619	203700	3137810	4950	4950	4950	4950	0
31	20230619	203600	3137810	4950	4950	4950	4950	0
32	20230619	203500	3137810	4950	4950	4950	4950	50
33	20230619	203400	3137810	4950	4950	4950	4950	0
34	20230619	203300	3137810	4950	4950	4950	4950	0
35	20230619	203200	3137810	4950	4950	4950	4950	0
36	20230619	203100	3137810	4950	4950	4950	4950	0
37	20230619	203000	3137810	4950	4950	4950	4950	0
38	20230619	202900	3137810	4950	4950	4950	4950	0
39	20230619	202800	3137810	4950	4950	4950	4950	0
40	20230619	202700	3137810	4950	4950	4950	4950	0
41	20230619	202600	3137810	4950	4950	4950	4950	0
42	20230619	202500	3137810	4950	4950	4950	4950	0
43	20230619	202400	3137810	4950	4950	4950	4950	0
44	20230619	202300	3137810	4950	4950	4950	4950	0
45	20230619	202200	3137810	4950	4950	4950	4950	0
46	20230619	202100	3137810	4950	4950	4950	4950	0
47	20230619	202000	3137810	4950	4950	4950	4950	0
48	20230619	201900	3137810	4950	4950	4950	4950	0
49	20230619	201800	3137810	4950	4950	4950	4950	0
50	20230619	201700	3137810	4950	4950	4950	4950	0
51	20230619	201600	3137810	4950	4950	4950	4950	0
52	20230619	201500	3137810	4950	4950	4950	4950	0
53	20230619	201400	3137810	4950	4950	4950	4950	0
54	20230619	201300	3137810	4950	4950	4950	4950	0
55	20230619	201200	3137810	4950	4950	4950	4950	0
56	20230619	201100	3137810	4950	4950	4950	4950	0
57	20230619	201000	3137810	4950	4950	4950	4950	0
58	20230619	200900	3137810	4950	4950	4950	4950	0
59	20230619	200800	3137810	4950	4950	4950	4950	0
60	20230619	200700	3137810	4950	4950	4950	4950	0
61	20230619	200600	3137810	4950	4950	4950	4950	0
62	20230619	200500	3137810	4950	4950	4950	4950	50
63	20230619	200400	3137810	4950	4950	4950	4950	0
64	20230619	200300	3137810	4950	4950	4950	4950	0
65	20230619	200200	3137810	4950	4950	4950	4950	0
66	20230619	200100	3137810	4950	4950	4950	4950	0
67	20230619	200000	3137810	4950	4950	4950	4950	0
68	20230619	195900	3137810	4950	4950	4950	4950	0
69	20230619	195800	3137810	4950	4950	4950	4950	0
70	20230619	195700	3137810	4950	4950	4950	4950	0
71	20230619	195600	3137810	4950	4950	4950	4950	0
72	20230619	195500	3137810	4950	4950	4950	4950	0
73	20230619	195400	3137810	4950	4950	4950	4950	0
74	20230619	195300	3137810	4950	4950	4950	4950	0
75	20230619	195200	3137810	4950	4950	4950	4950	0
76	20230619	195100	3137810	4950	4950	4950	4950	0
77	20230619	195000	3137810	4950	4950	4950	4950	0
78	20230619	194900	3137810	4950	4950	4950	4950	0
79	20230619	194800	3137810	4950	4950	4950	4950	0
80	20230619	194700	3137810	4950	4950	4950	4950	0
81	20230619	194600	3137810	4950	4950	4950	4950	0
82	20230619	194500	3137810	4950	4950	4950	4950	0
83	20230619	194400	3137810	4950	4950	4950	4950	0
84	20230619	194300	3137810	4950	4950	4950	4950	0
85	20230619	194200	3137810	4950	4950	4950	4950	0
86	20230619	194100	3137810	4950	4950	4950	4950	0
87	20230619	194000	3137810	4950	4950	4950	4950	0
88	20230619	193900	3137810	4950	4950	4950	4950	0
89	20230619	193800	3137810	4950	4950	4950	4950	0
90	20230619	193700	3137810	4950	4950	4950	4950	0
91	20230619	193600	3137810	4950	4950	4950	4950	0
92	20230619	193500	3137810	4950	4950	4950	4950	50
93	20230619	193400	3137810	4950	4950	4950	4950	0
94	20230619	193300	3137810	4950	4950	4950	4950	0
95	20230619	193200	3137810	4950	4950	4950	4950	0
96	20230619	193100	3137810	4950	4950	4950	4950	0
97	20230619	193000	3137810	4950	4950	4950	4950	0
98	20230619	192900	3137810	4950	4950	4950	4950	0
99	20230619	192800	3137810	4950	4950	4950	4950	0
100	20230619	192700	3137810	4950	4950	4950	4950	0
101	20230619	192600	3137810	4950	4950	4950	4950	0
102	20230619	192500	3137810	4950	4950	4950	4950	0
103	20230619	192400	3137810	4950	4950	4950	4950	0
104	20230619	192300	3137810	4950	4950	4950	4950	0
105	20230619	192200	3137810	4950	4950	4950	4950	0
106	20230619	192100	3137810	4950	4950	4950	4950	0
107	20230619	192000	3137810	4950	4950	4950	4950	0
108	20230619	191900	3137810	4950	4950	4950	4950	0
109	20230619	191800	3137810	4950	4950	4950	4950	0
110	20230619	191700	3137810	4950	4950	4950	4950	0
111	20230619	191600	3137810	4950	4950	4950	4950	0
112	20230619	191500	3137810	4950	4950	4950	4950	0
113	20230619	191400	3137810	4950	4950	4950	4950	0
114	20230619	191300	3137810	4950	4950	4950	4950	0
115	20230619	191200	3137810	4950	4950	4950	4950	0
116	20230619	191100	3137810	4950	4950	4950	4950	0
117	20230619	191000	3137810	4950	4950	4950	4950	0
118	20230619	190900	3137810	4950	4950	4950	4950	0
119	20230619	190800	3137810	4950	4950	4950	4950	0
120	20230619	190700	3137810	4950	4950	4950	4950	0
121	20230619	190600	3137810	4950	4950	4950	4950	0
122	20230619	190500	3137810	4950	4950	4950	4950	50
123	20230619	190400	3137810	4950	4950	4950	4950	0
124	20230619	190300	3137810	4950	4950	4950	4950	0
125	20230619	190200	3137810	4950	4950	4950	4950	0
126	20230619	190100	3137810	4950	4950	4950	4950	0
127	20230619	190000	3137810	4950	4950	4950	4950	0
128	20230619	185900	3137810	4950	4950	4950	4950	0
129	20230619	185800	3137810	4950	4950	4950	4950	0
130	20230619	185700	3137810	4950	4950	4950	4950	0
131	20230619	185600	3137810	4950	4950	4950	4950	0
132	20230619	185500	3137810	4950	4950	4950	4950	0
133	20230619	185400	3137810	4950	4950	4950	4950	0
134	20230619	185300	3137810	4950	4950	4950	4950	0
135	20230619	185200	3137810	4950	4950	4950	4950	0
136	20230619	185100	3137810	4950	4950	4950	4950	0
137	20230619	185000	3137810	4950	4950	4950	4950	0
138	20230619	184900	3137810	4950	4950	4950	4950	0
139	20230619	184800	3137810	4950	4950	4950	4950	0
140	20230619	184700	3137810	4950	4950	4950	4950	0
141	20230619	184600	3137810	4950	4950	4950	4950	0
142	20230619	184500	3137810	4950	4950	4950	4950	0
143	20230619	184400	3137810	4950	4950	4950	4950	0
144	20230619	184300	3137810	4950	4950	4950	4950	0
145	20230619	184200	3137810	4950	4950	4950	4950	0
146	20230619	184100	3137810	4950	4950	4950	4950	0
147	20230619	184000	3137810	4950	4950	4950	4950	0
148	20230619	183900	3137810	4950	4950	4950	4950	0
149	20230619	183800	3137810	4950	4950	4950	4950	0
150	20230619	183700	3137810	4950	4950	4950	4950	0
151	20230619	183600	3137810	4950	4950	4950	4950	0
152	20230619	183500	3137810	4950	4950	4950	4950	50
153	20230619	183400	3137810	4950	4950	4950	4950	0
154	20230619	183300	3137810	4950	4950	4950	4950	0
155	20230619	183200	3137810	4950	4950	4950	4950	0
156	20230619	183100	3137810	4950	4950	4950	4950	0
157	20230619	183000	3137810	4950	4950	4950	4950	0
158	20230619	182900	3137810	4950	4950	4950	4950	0
159	20230619	182800	3137810	4950	4950	4950	4950	0
160	20230619	182700	3137810	4950	4950	4950	4950	0
161	20230619	182600	3137810	4950	4950	4950	4950	0
162	20230619	182500	3137810	4950	4950	4950	4950	0
163	20230619	182400	3137810	4950	4950	4950	4950	0
164	20230619	182300	3137810	4950	4950	4950	4950	0
165	20230619	182200	3137810	4950	4950	4950	4950	0
166	20230619	182100	3137810	4950	4950	4950	4950	0
167	20230619	182000	3137810	4950	4950	4950	4950	0
168	20230619	181900	3137810	4950	4950	4950	4950	0
169	20230619	181800	3137810	4950	4950	4950	4950	0
170	20230619	181700	3137810	4950	4950	4950	4950	0
171	20230619	181600	3137810	4950	4950	4950	4950	0
172	20230619	181500	3137810	4950	4950	4950	4950	0
173	20230619	181400	3137810	4950	4950	4950	4950	0
174	20230619	181300	3137810	4950	4950	4950	4950	0
175	20230619	181200	3137810	4950	4950	4950	4950	0
176	20230619	181100	3137810	4950	4950	4950	4950	0
177	20230619	181000	3137810	4950	4950	4950	4950	0
178	20230619	180900	3137810	4950	4950	4950	4950	0
179	20230619	180800	3137810	4950	4950	4950	4950	0
180	20230619	180700	3137810	4950	4950	4950	4950	0
181	20230619	180600	3137810	4950	4950	4950	4950	0
182	20230619	180500	3137810	4950	4950	4950	4950	50
183	20230619	180400	3137810	4950	4950	4950	4950	0
184	20230619	180300	3137810	4950	4950	4950	4950	0
185	20230619	180200	3137810	4950	4950	4950	4950	0
186	20230619	180100	3137810	4950	4950	4950	4950	0
187	20230619	180000	3137810	4950	4950	4950	4950	0
188	20230619	175900	3137810	4950	4950	4950	4950	0
189	20230619	175800	3137810	4950	4950	4950	4950	0
190	20230619	175700	3137810	4950	4950	4950	4950	0
191	20230619	175600	3137810	4950	4950	4950	4950	0
192	20230619	175500	3137810	4950	4950	4950	4950	0
193	20230619	175400	3137810	4950	4950	4950	4950	0
194	20230619	175300	3137810	4950	4950	4950	4950	0
195	20230619	175200	3137810	4950	4950	4950	4950	0
196	20230619	175100	3137810	4950	4950	4950	4950	0
197	20230619	175000	3137810	4950	4950	4950	4950	0
198	20230619	174900	3137810	4950	4950	4950	4950	0
199	20230619	174800	3137810	4950	4950	4950	4950	0
200	20230619	174700	3137810	4950	4950	4950	4950	0
201	20230619	174600	3137810	4950	4950	4950	4950	0
202	20230619	174500	3137810	4950	4950	4950	4950	0
203	20230619	174400	3137810	4950	4950	4950	4950	0
204	20230619	174300	3137810	4950	4950	4950	4950	0
205	20230619	174200	3137810	4950	4950	4950	4950	0
206	20230619	174100	3137810	4950	4950	4950	4950	0
207	20230619	174000	3137810	4950	4950	4950	4950	0
208	20230619	173900	3137810	4950	4950	4950	4950	0
209	20230619	173800	3137810	4950	4950	4950	4950	0
210	20230619	173700	3137810	4950	4950	4950	4950	0
211	20230619	173600	3137810	4950	4950	4950	4950	0
212	20230619	173500	3137810	4950	4950	4950	4950	50
213	20230619	173400	3137810	4950	4950	4950	4950	0
214	20230619	173300	3137810	4950	4950	4950	4950	0
215	20230619	173200	3137810	4950	4950	4950	4950	0
216	20230619	173100	3137810	4950	4950	4950	4950	0
217	20230619	173000	3137810	4950	4950	4950	4950	0
218	20230619	172900	3137810	4950	4950	4950	4950	0
219	20230619	172800	3137810	4950	4950	4950	4950	0
220	20230619	172700	3137810	4950	4950	4950	4950	0
221	20230619	172600	3137810	4950	4950	4950	4950	0
222	20230619	172500	3137810	4950	4950	4950	4950	0
223	20230619	172400	3137810	4950	4950	4950	4950	0
224	20230619	172300	3137810	4950	4950	4950	4950	0
225	20230619	172200	3137810	4950	4950	4950	4950	0
226	20230619	172100	3137810	4950	4950	4950	4950	0
227	20230619	172000	3137810	4950	4950	4950	4950	0
228	20230619	171900	3137810	4950	4950	4950	4950	0
229	20230619	171800	3137810	4950	4950	4950	4950	0
230	20230619	171700	3137810	4950	4950	4950	4950	0
231	20230619	171600	3137810	4950	4950	4950	4950	0
232	20230619	171500	3137810	4950	4950	4950	4950	0
233	20230619	171400	3137810	4950	4950	4950	4950	0
234	20230619	171300	3137810	4950	4950	4950	4950	0
235	20230619	171200	3137810	4950	4950	4950	4950	0
236	20230619	171100	3137810	4950	4950	4950	4950	0
237	20230619	171000	3137810	4950	4950	4950	4950	0
238	20230619	170900	3137810	4950	4950	4950	4950	0
239	20230619	170800	3137810	4950	4950	4950	4950	0
240	20230619	170700	3137810	4950	4950	4950	4950	0
241	20230619	170600	3137810	4950	4950	4950	4950	0
242	20230619	170500	3137810	4950	4950	4950	4950	50
243	20230619	170400	3137810	4950	4950	4950	4950	0
244	20230619	170300	3137810	4950	4950	4950	4950	0
245	20230619	170200	3137810	4950	4950	4950	4950	0
246	20230619	170100	3137810	4950	4950	4950	4950	0
247	20230619	170000	3137810	4950	4950	4950	4950	0
248	20230619	165900	3137810	4950	4950	4950	4950	0
249	20230619	165800	3137810	4950	4950	4950	4950	0
250	20230619	165700	3137810	4950	4950	4950	4950	0
251	20230619	165600	3137810	4950	4950	4950	4950	0
252	20230619	165500	3137810	4950	4950	4950	4950	0
253	20230619	165400	3137810	4950	4950	4950	4950	0
254	20230619	165300	3137810	4950	4950	4950	4950	0
255	20230619	165200	3137810	4950	4950	4950	4950	0
256	20230619	165100	3137810	4950	4950	4950	4950	0
257	20230619	165000	3137810	4950	4950	4950	4950	0
258	20230619	164900	3137810	4950	4950	4950	4950	0
259	20230619	164800	3137810	4950	4950	4950	4950	0
260	20230619	164700	3137810	4950	4950	4950	4950	0
261	20230619	164600	3137810	4950	4950	4950	4950	0
262	20230619	164500	3137810	4950	4950	4950	4950	0
263	20230619	164400	3137810	4950	4950	4950	4950	0
264	20230619	164300	3137810	4950	4950	4950	4950	0
265	20230619	164200	3137810	4950	4950	4950	4950	0
266	20230619	164100	3137810	4950	4950	4950	4950	0
267	20230619	164000	3137810	4950	4950	4950	4950	0
268	20230619	163900	3137810	4950	4950	4950	4950	0
269	20230619	163800	3137810	4950	4950	4950	4950	0
270	20230619	163700	3137810	4950	4950	4950	4950	0
271	20230619	163600	3137810	4950	4950	4950	4950	0
272	20230619	163500	3137810	4950	4950	4950	4950	50
273	20230619	163400	3137810	4950	4950	4950	4950	0
274	20230619	163300	3137810	4950	4950	4950	4950	0
275	20230619	163200	3137810	4950	4950	4950	4950	0
276	20230619	163100	3137810	4950	4950	4950	4950	0
277	20230619	163000	3137810	4950	4950	4950	4950	0
278	20230619	162900	3137810	4950	4950	4950	4950	0
279	20230619	162800	3137810	4950	4950	4950	4950	0
280	20230619	162700	3137810	4950	4950	4950	4950	0
281	20230619	162600	3137810	4950	4950	4950	4950	0
282	20230619	162500	3137810	4950	4950	4950	4950	0
283	20230619	162400	3137810	4950	4950	4950	4950	0
284	20230619	162300	3137810	4950	4950	4950	4950	0
285	20230619	162200	3137810	4950	4950	4950	4950	0
286	20230619	162100	3137810	4950	4950	4950	4950	0
287	20230619	162000	3137810	4950	4950	4950	4950	0
288	20230619	161900	3137810	4950	4950	4950	4950	0
289	20230619	161800	3137810	4950	4950	4950	4950	0
290	20230619	161700	3137810	4950	4950	4950	4950	0
291	20230619	161600	3137810	4950	4950	4950	4950	0
292	20230619	161500	3137810	4950	4950	4950	4950	0
293	20230619	161400	3137810	4950	4950	4950	4950	0
294	20230619	161300	3137810	4950	4950	4950	4950	0
295	20230619	161200	3137810	4950	4950	4950	4950	0
296	20230619	161100	3137810	4950	4950	4950	4950	0
297	20230619	161000	3137810	4950	4950	4950	4950	0
298	20230619	160900	3137810	4950	4950	4950	4950	0
299	20230619	160800	3137810	4950	4950	4950	4950	0
300	20230619	160700	3137810	4950	4950	4950	4950	0
301	20230619	160600	3137810	4950	4950	4950	4950	0
302	20230619	160500	3137810	4950	4950	4950	4950	50
303	20230619	160400	3137810	4950	4950	4950	4950	0
304	20230619	160300	3137810	4950	4950	4950	4950	0
305	20230619	160200	3137810	4950	4950	4950	4950	0
306	20230619	160100	3137810	4950	4950	4950	4950	0
307	20230619	160000	3137810	4950	4950	4950	4950	0
308	20230619	155900	3137810	4950	4950	4950	4950	0
309	20230619	155800	3137810	4950	4950	4950	4950	0
310	20230619	155700	3137810	4950	4950	4950	4950	0
311	20230619	155600	3137810	4950	4950	4950	4950	0
312	20230619	155500	3137810	4950	4950	4950	4950	0
313	20230619	155400	3137810	4950	4950	4950	4950	0
314	20230619	155300	3137810	4950	4950	4950	4950	0
315	20230619	155200	3137810	4950	4950	4950	4950	0
316	20230619	155100	3137810	4950	4950	4950	4950	0
317	20230619	155000	3137810	4950	4950	4950	4950	0
318	20230619	154900	3137810	4950	4950	4950	4950	0
319	20230619	154800	3137810	4950	4950	4950	4950	0
320	20230619	154700	3137810	4950	4950	4950	4950	0
321	20230619	154600	3137810	4950	4950	4950	4950	0
322	20230619	154500	3137810	4950	4950	4950	4950	0
323	20230619	154400	3137810	4950	4950	4950	4950	0
324	20230619	154300	3137810	4950	4950	4950	4950	0
325	20230619	154200	3137810	4950	4950	4950	4950	0
326	20230619	154100	3137810	4950	4950	4950	4950	0
327	20230619	154000	3137810	4950	4950	4950	4950	0
328	20230619	153900	3137810	4950	4950	4950	4950	0
329	20230619	153800	3137810	4950	4950	4950	4950	0
330	20230619	153700	3137810	4950	4950	4950	4950	0
331	20230619	153600	3137810	4950	4950	4950	4950	0
332	20230619	153500	3137810	4950	4950	4950	4950	50
333	20230619	153400	3137810	4950	4950	4950	4950	0
334	20230619	153300	3137810	4950	4950	4950	4950	0
335	20230619	153200	3137810	4950	4950	4950	4950	0
336	20230619	153100	3137810	4950	4950	4950	4950	0
337	20230619	153000	3137810	4950	4950	4950	4950	0
338	20230619	152900	3137810	4950	4950	4950	4950	0
339	20230619	152800	3137810	4950	4950	4950	4950	0
340	20230619	152700	3137810	4950	4950	4950	4950	0
341	20230619	152600	3137810	4950	4950	4950	4950	0
342	20230619	152500	3137810	4950	4950	4950	4950	0
343	20230619	152400	3137810	4950	4950	4950	4950	0
344	20230619	152300	3137810	4950	4950	4950	4950	0
345	20230619	152200	3137810	4950	4950	4950	4950	0
346	20230619	152100	3137810	4950	4950	4950	4950	0
347	20230619	152000	3137810	4950	4950	4950	4950	0
348	20230619	151900	3137810	4950	4950	4950	4950	0
349	20230619	151800	3137810	4950	4950	4950	4950	0
350	20230619	151700	3137810	4950	4950	4950	4950	0
351	20230619	151600	3137810	4950	4950	4950	4950	0
352	20230619	151500	3137810	4950	4950	4950	4950	0
353	20230619	151400	3137810	4950	4950	4950	4950	0
354	20230619	151300	3137810	4950	4950	4950	4950	0
355	20230619	151200	3137810	4950	4950	4950	4950	0
356	20230619	151100	3137810	4950	4950	4950	4950	50
357	20230619	151000	2890310	4950	4950	4950	4950	0
358	20230619	150900	2890310	4950	4950	4950	4950	0
359	20230619	150800	2890310	4950	4950	4950	4950	0
360	20230619	150700	2890310	4950	4950	4950	4950	0
361	20230619	150600	2890310	4950	4950	4950	4950	0
362	20230619	150500	2890310	4950	4950	4950	4950	0
363	20230619	150400	2890310	4950	4950	4950	4950	0
364	20230619	150300	2890310	4950	4950	4950	4950	0
365	20230619	150200	2890310	4950	4950	4950	4950	0
366	20230619	150100	2890310	4950	4950	4950	4950	0
367	20230619	150000	2890310	4950	4950	4950	4950	0
368	20230619	145900	2890310	4950	4950	4950	4950	0
369	20230619	145800	2890310	4950	4950	4950	4950	0
370	20230619	145700	2890310	4950	4950	4950	4950	0
371	20230619	145600	2890310	4950	4950	4950	4950	0
372	20230619	145500	2890310	4950	4950	4950	4950	0
373	20230619	145400	2890310	4950	4950	4950	4950	0
374	20230619	145300	2890310	4950	4950	4950	4950	0
375	20230619	145200	2890310	4950	4950	4950	4950	0
376	20230619	145100	2890310	4950	4950	4950	4950	0
377	20230619	145000	2890310	4950	4950	4950	4950	0
378	20230619	144900	2890310	4950	4950	4950	4950	0
379	20230619	144800	2890310	4950	4950	4950	4950	0
380	20230619	144700	2890310	4950	4950	4950	4950	0
381	20230619	144600	2890310	4950	4950	4950	4950	0
382	20230619	144500	2890310	4950	4950	4950	4950	0
383	20230619	144400	2890310	4950	4950	4950	4950	0
384	20230619	144300	2890310	4950	4950	4950	4950	0
385	20230619	144200	2890310	4950	4950	4950	4950	0
386	20230619	144100	2890310	4950	4950	4950	4950	0
387	20230619	144000	2890310	4950	4950	4950	4950	0
388	20230619	143900	2890310	4950	4950	4950	4950	0
389	20230619	143800	2890310	4950	4950	4950	4950	0
390	20230619	143700	2890310	4950	4950	4950	4950	0
391	20230619	143600	2890310	4950	4950	4950	4950	0
392	20230619	143500	2890310	4950	4950	4950	4950	0
393	20230619	143400	2890310	4950	4950	4950	4950	0
394	20230619	143300	2890310	4950	4950	4950	4950	0
395	20230619	143200	2890310	4950	4950	4950	4950	0
396	20230619	143100	2890310	4950	4950	4950	4950	0
397	20230619	143000	2890310	4950	4950	4950	4950	0
398	20230619	142900	2890310	4950	4950	4950	4950	10
399	20230619	142800	2840810	4950	4950	4950	4950	0
400	20230619	142700	2840810	4950	4950	4950	4950	0
401	20230619	142600	2840810	4950	4950	4950	4950	0
402	20230619	142500	2840810	4950	4950	4950	4950	0
403	20230619	142400	2840810	4950	4950	4950	4950	0
404	20230619	142300	2840810	4950	4950	4950	4950	0
405	20230619	142200	2840810	4950	4950	4950	4950	0
406	20230619	142100	2840810	4950	4950	4950	4950	0
407	20230619	142000	2840810	4950	4950	4950	4950	0
408	20230619	141900	2840810	4950	4950	4950	4950	0
409	20230619	141800	2840810	4950	4950	4950	4950	0
410	20230619	141700	2840810	4950	4950	4950	4950	0
411	20230619	141600	2840810	4950	4950	4950	4950	0
412	20230619	141500	2840810	4950	4950	4950	4950	0
413	20230619	141400	2840810	4950	4950	4950	4950	0
414	20230619	141300	2840810	4950	4950	4950	4950	0
415	20230619	141200	2840810	4950	4950	4950	4950	0
416	20230619	141100	2840810	4950	4950	4950	4950	0
417	20230619	141000	2840810	4950	4950	4950	4950	0
418	20230619	140900	2840810	4950	4950	4950	4950	0
419	20230619	140800	2840810	4950	4950	4950	4950	0
420	20230619	140700	2840810	4950	4950	4950	4950	0
421	20230619	140600	2840810	4950	4950	4950	4950	0
422	20230619	140500	2840810	4950	4950	4950	4950	0
423	20230619	140400	2840810	4950	4950	4950	4950	0
424	20230619	140300	2840810	4950	4950	4950	4950	0
425	20230619	140200	2840810	4950	4950	4950	4950	0
426	20230619	140100	2840810	4950	4950	4950	4950	0
427	20230619	140000	2840810	4950	4950	4950	4950	0
428	20230619	135900	2840810	4950	4950	4950	4950	0
429	20230619	135800	2840810	4950	4950	4950	4950	0
430	20230619	135700	2840810	4950	4950	4950	4950	0
431	20230619	135600	2840810	4950	4950	4950	4950	0
432	20230619	135500	2840810	4950	4950	4950	4950	0
433	20230619	135400	2840810	4950	4950	4950	4950	0
434	20230619	135300	2840810	4950	4950	4950	4950	0
435	20230619	135200	2840810	4950	4950	4950	4950	0
436	20230619	135100	2840810	4950	4950	4950	4950	0
437	20230619	135000	2840810	4950	4950	4950	4950	0
438	20230619	134900	2840810	4950	4950	4950	4950	0
439	20230619	134800	2840810	4950	4950	4950	4950	0
440	20230619	134700	2840810	4950	4950	4950	4950	0
441	20230619	134600	2840810	4950	4950	4950	4950	0
442	20230619	134500	2840810	4950	4950	4950	4950	0
443	20230619	134400	2840810	4950	4950	4950	4950	0
444	20230619	134300	2840810	4950	4950	4950	4950	0
445	20230619	134200	2840810	4950	4950	4950	4950	0
446	20230619	134100	2840810	4950	4950	4950	4950	0
447	20230619	134000	2840810	4950	4950	4950	4950	0
448	20230619	133900	2840810	4950	4950	4950	4950	0
449	20230619	133800	2840810	4950	4950	4950	4950	0
450	20230619	133700	2840810	4950	4950	4950	4950	0
451	20230619	133600	2840810	4950	4950	4950	4950	0
452	20230619	133500	2840810	4950	4950	4950	4950	0
453	20230619	133400	2840810	4950	4950	4950	4950	0
454	20230619	133300	2840810	4950	4950	4950	4950	0
455	20230619	133200	2840810	4950	4950	4950	4950	0
456	20230619	133100	2840810	4950	4950	4950	4950	0
457	20230619	133000	2840810	4950	4950	4950	4950	0
458	20230619	132900	2840810	4950	4950	4950	4950	0
459	20230619	132800	2840810	4950	4950	4950	4950	0
460	20230619	132700	2840810	4950	4950	4950	4950	0
461	20230619	132600	2840810	4950	4950	4950	4950	0
462	20230619	132500	2840810	4950	4950	4950	4950	0
463	20230619	132400	2840810	4950	4950	4950	4950	0
464	20230619	132300	2840810	4950	4950	4950	4950	0
465	20230619	132200	2840810	4950	4950	4950	4950	0
466	20230619	132100	2840810	4950	4950	4950	4950	7
467	20230619	132000	2806160	4950	4950	4950	4950	0
468	20230619	131900	2806160	4950	4950	4950	4950	0
469	20230619	131800	2806160	4950	4950	4950	4950	0
470	20230619	131700	2806160	4950	4950	4950	4950	0
471	20230619	131600	2806160	4950	4950	4950	4950	0
472	20230619	131500	2806160	4950	4950	4950	4950	0
473	20230619	131400	2806160	4950	4950	4950	4950	0
474	20230619	131300	2806160	4950	4950	4950	4950	0
475	20230619	131200	2806160	4950	4950	4950	4950	0
476	20230619	131100	2806160	4950	4950	4950	4950	0
477	20230619	131000	2806160	4950	4950	4950	4950	0
478	20230619	130900	2806160	4950	4950	4950	4950	0
479	20230619	130800	2806160	4950	4950	4950	4950	0
480	20230619	130700	2806160	4950	4950	4950	4950	0
481	20230619	130600	2806160	4950	4950	4950	4950	0
482	20230619	130500	2806160	4950	4950	4950	4950	0
483	20230619	130400	2806160	4950	4950	4950	4950	0
484	20230619	130300	2806160	4950	4950	4950	4950	0
485	20230619	130200	2806160	4950	4950	4950	4950	0
486	20230619	130100	2806160	4950	4950	4950	4950	0
487	20230619	130000	2806160	4950	4950	4950	4950	0
488	20230619	125900	2806160	4950	4950	4950	4950	0
489	20230619	125800	2806160	4950	4950	4950	4950	0
490	20230619	125700	2806160	4950	4950	4950	4950	0
491	20230619	125600	2806160	4950	4950	4950	4950	0
492	20230619	125500	2806160	4950	4950	4950	4950	0
493	20230619	125400	2806160	4950	4950	4950	4950	0
494	20230619	125300	2806160	4950	4950	4950	4950	0
495	20230619	125200	2806160	4950	4950	4950	4950	2
496	20230619	125100	2796260	4950	4950	4950	4950	0
497	20230619	125000	2796260	4950	4950	4950	4950	0
498	20230619	124900	2796260	4950	4950	4950	4950	0
499	20230619	124800	2796260	4950	4950	4950	4950	0
500	20230619	124700	2796260	4950	4950	4950	4950	0
501	20230619	124600	2796260	4950	4950	4950	4950	0
502	20230619	124500	2796260	4950	4950	4950	4950	0
503	20230619	124400	2796260	4950	4950	4950	4950	0
504	20230619	124300	2796260	4950	4950	4950	4950	0
505	20230619	124200	2796260	4950	4950	4950	4950	0
506	20230619	124100	2796260	4950	4950	4950	4950	0
507	20230619	124000	2796260	4950	4950	4950	4950	0
508	20230619	123900	2796260	4950	4950	4950	4950	0
509	20230619	123800	2796260	4950	4950	4950	4950	0
510	20230619	123700	2796260	4950	4950	4950	4950	0
511	20230619	123600	2796260	4950	4950	4950	4950	0
512	20230619	123500	2796260	4950	4950	4950	4950	0
513	20230619	123400	2796260	4950	4950	4950	4950	0
514	20230619	123300	2796260	4950	4950	4950	4950	0
515	20230619	123200	2796260	4950	4950	4950	4950	0
516	20230619	123100	2796260	4950	4950	4950	4950	0
517	20230619	123000	2796260	4950	4950	4950	4950	0
518	20230619	122900	2796260	4950	4950	4950	4950	0
519	20230619	122800	2796260	4950	4950	4950	4950	0
520	20230619	122700	2796260	4950	4950	4950	4950	0
521	20230619	122600	2796260	4950	4950	4950	4950	0
522	20230619	122500	2796260	4950	4950	4950	4950	0
523	20230619	122400	2796260	4950	4950	4950	4950	0
524	20230619	122300	2796260	4950	4950	4950	4950	0
525	20230619	122200	2796260	4950	4950	4950	4950	0
526	20230619	122100	2796260	4950	4950	4950	4950	0
527	20230619	122000	2796260	4950	4950	4950	4950	0
528	20230619	121900	2796260	4950	4950	4950	4950	0
529	20230619	121800	2796260	4950	4950	4950	4950	0
530	20230619	121700	2796260	4950	4950	4950	4950	0
531	20230619	121600	2796260	4950	4950	4950	4950	0
532	20230619	121500	2796260	4950	4950	4950	4950	0
533	20230619	121400	2796260	4950	4950	4950	4950	0
534	20230619	121300	2796260	4950	4950	4950	4950	0
535	20230619	121200	2796260	4950	4950	4950	4950	0
536	20230619	121100	2796260	4950	4950	4950	4950	0
537	20230619	121000	2796260	4950	4950	4950	4950	0
538	20230619	120900	2796260	4950	4950	4950	4950	0
539	20230619	120800	2796260	4950	4950	4950	4950	0
540	20230619	120700	2796260	4950	4950	4950	4950	0
541	20230619	120600	2796260	4950	4950	4950	4950	0
542	20230619	120500	2796260	4950	4950	4950	4950	0
543	20230619	120400	2796260	4950	4950	4950	4950	0
544	20230619	120300	2796260	4950	4950	4950	4950	0
545	20230619	120200	2796260	4950	4950	4950	4950	0
546	20230619	120100	2796260	4950	4950	4950	4950	0
547	20230619	120000	2796260	4950	4950	4950	4950	0
548	20230619	115900	2796260	4950	4950	4950	4950	0
549	20230619	115800	2796260	4950	4950	4950	4950	0
550	20230619	115700	2796260	4950	4950	4950	4950	0
551	20230619	115600	2796260	4950	4950	4950	4950	0
552	20230619	115500	2796260	4950	4950	4950	4950	0
553	20230619	115400	2796260	4950	4950	4950	4950	0
554	20230619	115300	2796260	4950	4950	4950	4950	0
555	20230619	115200	2796260	4950	4950	4950	4950	0
556	20230619	115100	2796260	4950	4950	4950	4950	0
557	20230619	115000	2796260	4950	4950	4950	4950	0
558	20230619	114900	2796260	4950	4950	4950	4950	0
559	20230619	114800	2796260	4950	4950	4950	4950	0
560	20230619	114700	2796260	4950	4950	4950	4950	0
561	20230619	114600	2796260	4950	4950	4950	4950	0
562	20230619	114500	2796260	4950	4950	4950	4950	0
563	20230619	114400	2796260	4950	4950	4950	4950	0
564	20230619	114300	2796260	4950	4950	4950	4950	0
565	20230619	114200	2796260	4950	4950	4950	4950	0
566	20230619	114100	2796260	4950	4950	4950	4950	0
567	20230619	114000	2796260	4950	4950	4950	4950	0
568	20230619	113900	2796260	4950	4950	4950	4950	0
569	20230619	113800	2796260	4950	4950	4950	4950	0
570	20230619	113700	2796260	4950	4950	4950	4950	0
571	20230619	113600	2796260	4950	4950	4950	4950	90
572	20230619	113500	2350760	4950	4950	4950	4950	0
573	20230619	113400	2350760	4950	4950	4950	4950	0
574	20230619	113300	2350760	4950	4950	4950	4950	0
575	20230619	113200	2350760	4950	4950	4950	4950	0
576	20230619	113100	2350760	4950	4950	4950	4950	0
577	20230619	113000	2350760	4950	4950	4950	4950	0
578	20230619	112900	2350760	4950	4950	4950	4950	0
579	20230619	112800	2350760	4950	4950	4950	4950	0
580	20230619	112700	2350760	4950	4950	4950	4950	0
581	20230619	112600	2350760	4950	4950	4950	4950	0
582	20230619	112500	2350760	4950	4950	4950	4950	0
583	20230619	112400	2350760	4950	4950	4950	4950	0
584	20230619	112300	2350760	4950	4950	4950	4950	0
585	20230619	112200	2350760	4950	4950	4950	4950	0
586	20230619	112100	2350760	4950	4950	4950	4950	0
587	20230619	112000	2350760	4950	4950	4950	4950	0
588	20230619	111900	2350760	4950	4950	4950	4950	0
589	20230619	111800	2350760	4950	4950	4950	4950	0
590	20230619	111700	2350760	4950	4950	4950	4950	0
591	20230619	111600	2350760	4950	4950	4950	4950	0
592	20230619	111500	2350760	4950	4950	4950	4950	0
593	20230619	111400	2350760	4950	4950	4950	4950	0
594	20230619	111300	2350760	4950	4950	4950	4950	0
595	20230619	111200	2350760	4950	4950	4950	4950	0
596	20230619	111100	2350760	4950	4950	4950	4950	0
597	20230619	111000	2350760	4950	4950	4950	4950	0
598	20230619	110900	2350760	4950	4950	4950	4950	0
599	20230619	110800	2350760	4950	4950	4950	4950	0
600	20230619	110700	2350760	4950	4950	4950	4950	0
601	20230619	110600	2350760	4950	4950	4950	4950	0
602	20230619	110500	2350760	4950	4950	4950	4950	0
603	20230619	110400	2350760	4950	4950	4950	4950	0
604	20230619	110300	2350760	4950	4950	4950	4950	0
605	20230619	110200	2350760	4950	4950	4950	4950	0
606	20230619	110100	2350760	4950	4950	4950	4950	0
607	20230619	110000	2350760	4950	4950	4950	4950	0
608	20230619	105900	2350760	4950	4950	4950	4950	0
609	20230619	105800	2350760	4950	4950	4950	4950	0
610	20230619	105700	2350760	4950	4950	4950	4950	0
611	20230619	105600	2350760	4950	4950	4950	4950	0
612	20230619	105500	2350760	4950	4950	4950	4950	0
613	20230619	105400	2350760	4950	4950	4950	4950	0
614	20230619	105300	2350760	4950	4950	4950	4950	0
615	20230619	105200	2350760	4950	4950	4950	4950	0
616	20230619	105100	2350760	4950	4950	4950	4950	0
617	20230619	105000	2350760	4950	4950	4950	4950	0
618	20230619	104900	2350760	4950	4950	4950	4950	0
619	20230619	104800	2350760	4950	4950	4950	4950	0
620	20230619	104700	2350760	4950	4950	4950	4950	12
621	20230619	104600	2291360	4950	4950	4950	4950	0
622	20230619	104500	2291360	4950	4950	4950	4950	0
623	20230619	104400	2291360	4950	4950	4950	4950	0
624	20230619	104300	2291360	4950	4950	4950	4950	0
625	20230619	104200	2291360	4950	4950	4950	4950	0
626	20230619	104100	2291360	4950	4950	4950	4950	0
627	20230619	104000	2291360	4950	4950	4950	4950	0
628	20230619	103900	2291360	4950	4950	4950	4950	0
629	20230619	103800	2291360	4950	4950	4950	4950	0
630	20230619	103700	2291360	4950	4950	4950	4950	0
631	20230619	103600	2291360	4950	4950	4950	4950	0
632	20230619	103500	2291360	4950	4950	4950	4950	0
633	20230619	103400	2291360	4950	4950	4950	4950	0
634	20230619	103300	2291360	4950	4950	4950	4950	0
635	20230619	103200	2291360	4950	4950	4950	4950	0
636	20230619	103100	2291360	4950	4950	4950	4950	0
637	20230619	103000	2291360	4950	4950	4950	4950	0
638	20230619	102900	2291360	4950	4950	4950	4950	0
639	20230619	102800	2291360	4950	4950	4950	4950	0
640	20230619	102700	2291360	4950	4950	4950	4950	0
641	20230619	102600	2291360	4950	4950	4950	4950	0
642	20230619	102500	2291360	4950	4950	4950	4950	0
643	20230619	102400	2291360	4950	4950	4950	4950	0
644	20230619	102300	2291360	4950	4950	4950	4950	20
645	20230619	102200	2192360	4950	4950	4950	4950	30
646	20230619	102100	2043860	4950	4950	4950	4950	20
647	20230619	102000	1944860	5030	5030	5030	5030	0
648	20230619	101900	1944860	5030	5030	5030	5030	0
649	20230619	101800	1944860	5030	5030	5030	5030	0
650	20230619	101700	1944860	5030	5030	5030	5030	0
651	20230619	101600	1944860	5030	5030	5030	5030	0
652	20230619	101500	1944860	5030	5030	5030	5030	0
653	20230619	101400	1944860	5030	5030	5030	5030	0
654	20230619	101300	1944860	5030	5030	5030	5030	0
655	20230619	101200	1944860	5030	5030	5030	5030	0
656	20230619	101100	1944860	5030	5030	5030	5030	0
657	20230619	101000	1944860	5030	5030	5030	5030	0
658	20230619	100900	1944860	5030	5030	5030	5030	0
659	20230619	100800	1944860	5030	5030	5030	5030	0
660	20230619	100700	1944860	5030	5030	5030	5030	0
661	20230619	100600	1944860	5030	5030	5030	5030	0
662	20230619	100500	1944860	5030	5030	5030	5030	0
663	20230619	100400	1944860	5030	5030	5030	5030	0
664	20230619	100300	1944860	5030	5030	5030	5030	0
665	20230619	100200	1944860	5030	5030	5030	5030	0
666	20230619	100100	1944860	5030	5030	5030	5030	0
667	20230619	100000	1944860	5030	5030	5030	5030	0
668	20230619	095900	1944860	5030	5030	5030	5030	0
669	20230619	095800	1944860	5030	5030	5030	5030	0
670	20230619	095700	1944860	5030	5030	5030	5030	0
671	20230619	095600	1944860	5030	5030	5030	5030	0
672	20230619	095500	1944860	5030	5030	5030	5030	0
673	20230619	095400	1944860	5030	5030	5030	5030	0
674	20230619	095300	1944860	5030	5030	5030	5030	0
675	20230619	095200	1944860	5030	5030	5030	5030	0
676	20230619	095100	1944860	5030	5030	5030	5030	0
677	20230619	095000	1944860	5030	5030	5030	5030	0
678	20230619	094900	1944860	5030	5030	5030	5030	0
679	20230619	094800	1944860	5030	5030	5030	5030	3
680	20230619	094700	1929770	5050	5050	5050	5050	0
681	20230619	094600	1929770	5050	5040	5050	5040	86
682	20230619	094500	1495670	5070	5070	5070	5070	0
683	20230619	094400	1495670	5070	5070	5070	5070	0
684	20230619	094300	1495670	5070	5070	5070	5070	0
685	20230619	094200	1495670	5070	5070	5070	5070	0
686	20230619	094100	1495670	5070	5070	5070	5070	0
687	20230619	094000	1495670	5070	5070	5070	5070	0
688	20230619	093900	1495670	5070	5070	5070	5070	0
689	20230619	093800	1495670	5070	5070	5070	5070	0
690	20230619	093700	1495670	5070	5070	5070	5070	0
691	20230619	093600	1495670	5070	5070	5070	5070	0
692	20230619	093500	1495670	5070	5070	5070	5070	0
693	20230619	093400	1495670	5070	5070	5070	5070	0
694	20230619	093300	1495670	5070	5070	5070	5070	0
695	20230619	093200	1495670	5070	5070	5070	5070	0
696	20230619	093100	1495670	5070	5070	5070	5070	0
697	20230619	093000	1495670	5070	5070	5070	5070	0
698	20230619	092900	1495670	5070	5070	5070	5070	0
699	20230619	092800	1495670	5070	5070	5070	5070	0
700	20230619	092700	1495670	5070	5070	5070	5070	0
701	20230619	092600	1495670	5070	5070	5070	5070	0
702	20230619	092500	1495670	5070	5070	5070	5070	0
703	20230619	092400	1495670	5070	5070	5070	5070	0
704	20230619	092300	1495670	5070	5070	5070	5070	100
705	20230619	092200	988670	5070	5070	5070	5070	0
706	20230619	092100	988670	5070	5070	5070	5070	194
707	20230619	092000	5090	5090	5090	5090	5090	0
708	20230619	091900	5090	5090	5090	5090	5090	0
709	20230619	091800	5090	5090	5090	5090	5090	0
710	20230619	091700	5090	5090	5090	5090	5090	0
711	20230619	091600	5090	5090	5090	5090	5090	0
712	20230619	091500	5090	5090	5090	5090	5090	0
713	20230619	091400	5090	5090	5090	5090	5090	0
714	20230619	091300	5090	5090	5090	5090	5090	0
715	20230619	091200	5090	5090	5090	5090	5090	0
716	20230619	091100	5090	5090	5090	5090	5090	0
717	20230619	091000	5090	5090	5090	5090	5090	0
718	20230619	090900	5090	5090	5090	5090	5090	0
719	20230619	090800	5090	5090	5090	5090	5090	0
720	20230619	090700	5090	5090	5090	5090	5090	0
721	20230619	090600	5090	5090	5090	5090	5090	0
722	20230619	090500	5090	5090	5090	5090	5090	0
723	20230619	090400	5090	5090	5090	5090	5090	0
724	20230619	090300	5090	5090	5090	5090	5090	0
725	20230619	090200	5090	5090	5090	5090	5090	0
726	20230619	090100	5090	5090	5090	5090	5090	0
727	20230619	090000	5090	5090	5090	5090	5090	1