KissMeData/024070/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205900	12520430	3005	3005	3005	3005	177
3	20230613	205800	12520430	3005	3005	3005	3005	0
4	20230613	205700	12520430	3005	3005	3005	3005	0
5	20230613	205600	12520430	3005	3005	3005	3005	0
6	20230613	205500	12520430	3005	3005	3005	3005	0
7	20230613	205400	12520430	3005	3005	3005	3005	0
8	20230613	205300	12520430	3005	3005	3005	3005	0
9	20230613	205200	12520430	3005	3005	3005	3005	0
10	20230613	205100	12520430	3005	3005	3005	3005	0
11	20230613	205000	12520430	3005	3005	3005	3005	0
12	20230613	204900	12520430	3005	3005	3005	3005	0
13	20230613	204800	12520430	3005	3005	3005	3005	0
14	20230613	204700	12520430	3005	3005	3005	3005	0
15	20230613	204600	12520430	3005	3005	3005	3005	0
16	20230613	204500	12520430	3005	3005	3005	3005	0
17	20230613	204400	12520430	3005	3005	3005	3005	0
18	20230613	204300	12520430	3005	3005	3005	3005	0
19	20230613	204200	12520430	3005	3005	3005	3005	0
20	20230613	204100	12520430	3005	3005	3005	3005	0
21	20230613	204000	12520430	3005	3005	3005	3005	0
22	20230613	203900	12520430	3005	3005	3005	3005	0
23	20230613	203800	12520430	3005	3005	3005	3005	0
24	20230613	203700	12520430	3005	3005	3005	3005	0
25	20230613	203600	12520430	3005	3005	3005	3005	0
26	20230613	203500	12520430	3005	3005	3005	3005	0
27	20230613	203400	12520430	3005	3005	3005	3005	0
28	20230613	203300	12520430	3005	3005	3005	3005	0
29	20230613	203200	12520430	3005	3005	3005	3005	0
30	20230613	203100	12520430	3005	3005	3005	3005	0
31	20230613	203000	12520430	3005	3005	3005	3005	0
32	20230613	202900	12520430	3005	3005	3005	3005	177
33	20230613	202800	12520430	3005	3005	3005	3005	0
34	20230613	202700	12520430	3005	3005	3005	3005	0
35	20230613	202600	12520430	3005	3005	3005	3005	0
36	20230613	202500	12520430	3005	3005	3005	3005	0
37	20230613	202400	12520430	3005	3005	3005	3005	0
38	20230613	202300	12520430	3005	3005	3005	3005	0
39	20230613	202200	12520430	3005	3005	3005	3005	0
40	20230613	202100	12520430	3005	3005	3005	3005	0
41	20230613	202000	12520430	3005	3005	3005	3005	0
42	20230613	201900	12520430	3005	3005	3005	3005	0
43	20230613	201800	12520430	3005	3005	3005	3005	0
44	20230613	201700	12520430	3005	3005	3005	3005	0
45	20230613	201600	12520430	3005	3005	3005	3005	0
46	20230613	201500	12520430	3005	3005	3005	3005	0
47	20230613	201400	12520430	3005	3005	3005	3005	0
48	20230613	201300	12520430	3005	3005	3005	3005	0
49	20230613	201200	12520430	3005	3005	3005	3005	0
50	20230613	201100	12520430	3005	3005	3005	3005	0
51	20230613	201000	12520430	3005	3005	3005	3005	0
52	20230613	200900	12520430	3005	3005	3005	3005	0
53	20230613	200800	12520430	3005	3005	3005	3005	0
54	20230613	200700	12520430	3005	3005	3005	3005	0
55	20230613	200600	12520430	3005	3005	3005	3005	0
56	20230613	200500	12520430	3005	3005	3005	3005	0
57	20230613	200400	12520430	3005	3005	3005	3005	0
58	20230613	200300	12520430	3005	3005	3005	3005	0
59	20230613	200200	12520430	3005	3005	3005	3005	0
60	20230613	200100	12520430	3005	3005	3005	3005	0
61	20230613	200000	12520430	3005	3005	3005	3005	0
62	20230613	195900	12520430	3005	3005	3005	3005	177
63	20230613	195800	12520430	3005	3005	3005	3005	0
64	20230613	195700	12520430	3005	3005	3005	3005	0
65	20230613	195600	12520430	3005	3005	3005	3005	0
66	20230613	195500	12520430	3005	3005	3005	3005	0
67	20230613	195400	12520430	3005	3005	3005	3005	0
68	20230613	195300	12520430	3005	3005	3005	3005	0
69	20230613	195200	12520430	3005	3005	3005	3005	0
70	20230613	195100	12520430	3005	3005	3005	3005	0
71	20230613	195000	12520430	3005	3005	3005	3005	0
72	20230613	194900	12520430	3005	3005	3005	3005	0
73	20230613	194800	12520430	3005	3005	3005	3005	0
74	20230613	194700	12520430	3005	3005	3005	3005	0
75	20230613	194600	12520430	3005	3005	3005	3005	0
76	20230613	194500	12520430	3005	3005	3005	3005	0
77	20230613	194400	12520430	3005	3005	3005	3005	0
78	20230613	194300	12520430	3005	3005	3005	3005	0
79	20230613	194200	12520430	3005	3005	3005	3005	0
80	20230613	194100	12520430	3005	3005	3005	3005	0
81	20230613	194000	12520430	3005	3005	3005	3005	0
82	20230613	193900	12520430	3005	3005	3005	3005	0
83	20230613	193800	12520430	3005	3005	3005	3005	0
84	20230613	193700	12520430	3005	3005	3005	3005	0
85	20230613	193600	12520430	3005	3005	3005	3005	0
86	20230613	193500	12520430	3005	3005	3005	3005	0
87	20230613	193400	12520430	3005	3005	3005	3005	0
88	20230613	193300	12520430	3005	3005	3005	3005	0
89	20230613	193200	12520430	3005	3005	3005	3005	0
90	20230613	193100	12520430	3005	3005	3005	3005	0
91	20230613	193000	12520430	3005	3005	3005	3005	0
92	20230613	192900	12520430	3005	3005	3005	3005	177
93	20230613	192800	12520430	3005	3005	3005	3005	0
94	20230613	192700	12520430	3005	3005	3005	3005	0
95	20230613	192600	12520430	3005	3005	3005	3005	0
96	20230613	192500	12520430	3005	3005	3005	3005	0
97	20230613	192400	12520430	3005	3005	3005	3005	0
98	20230613	192300	12520430	3005	3005	3005	3005	0
99	20230613	192200	12520430	3005	3005	3005	3005	0
100	20230613	192100	12520430	3005	3005	3005	3005	0
101	20230613	192000	12520430	3005	3005	3005	3005	0
102	20230613	191900	12520430	3005	3005	3005	3005	0
103	20230613	191800	12520430	3005	3005	3005	3005	0
104	20230613	191700	12520430	3005	3005	3005	3005	0
105	20230613	191600	12520430	3005	3005	3005	3005	0
106	20230613	191500	12520430	3005	3005	3005	3005	0
107	20230613	191400	12520430	3005	3005	3005	3005	0
108	20230613	191300	12520430	3005	3005	3005	3005	0
109	20230613	191200	12520430	3005	3005	3005	3005	0
110	20230613	191100	12520430	3005	3005	3005	3005	0
111	20230613	191000	12520430	3005	3005	3005	3005	0
112	20230613	190900	12520430	3005	3005	3005	3005	0
113	20230613	190800	12520430	3005	3005	3005	3005	0
114	20230613	190700	12520430	3005	3005	3005	3005	0
115	20230613	190600	12520430	3005	3005	3005	3005	0
116	20230613	190500	12520430	3005	3005	3005	3005	0
117	20230613	190400	12520430	3005	3005	3005	3005	0
118	20230613	190300	12520430	3005	3005	3005	3005	0
119	20230613	190200	12520430	3005	3005	3005	3005	0
120	20230613	190100	12520430	3005	3005	3005	3005	0
121	20230613	190000	12520430	3005	3005	3005	3005	0
122	20230613	185900	12520430	3005	3005	3005	3005	177
123	20230613	185800	12520430	3005	3005	3005	3005	0
124	20230613	185700	12520430	3005	3005	3005	3005	0
125	20230613	185600	12520430	3005	3005	3005	3005	0
126	20230613	185500	12520430	3005	3005	3005	3005	0
127	20230613	185400	12520430	3005	3005	3005	3005	0
128	20230613	185300	12520430	3005	3005	3005	3005	0
129	20230613	185200	12520430	3005	3005	3005	3005	0
130	20230613	185100	12520430	3005	3005	3005	3005	0
131	20230613	185000	12520430	3005	3005	3005	3005	0
132	20230613	184900	12520430	3005	3005	3005	3005	0
133	20230613	184800	12520430	3005	3005	3005	3005	0
134	20230613	184700	12520430	3005	3005	3005	3005	0
135	20230613	184600	12520430	3005	3005	3005	3005	0
136	20230613	184500	12520430	3005	3005	3005	3005	0
137	20230613	184400	12520430	3005	3005	3005	3005	0
138	20230613	184300	12520430	3005	3005	3005	3005	0
139	20230613	184200	12520430	3005	3005	3005	3005	0
140	20230613	184100	12520430	3005	3005	3005	3005	0
141	20230613	184000	12520430	3005	3005	3005	3005	0
142	20230613	183900	12520430	3005	3005	3005	3005	0
143	20230613	183800	12520430	3005	3005	3005	3005	0
144	20230613	183700	12520430	3005	3005	3005	3005	0
145	20230613	183600	12520430	3005	3005	3005	3005	0
146	20230613	183500	12520430	3005	3005	3005	3005	0
147	20230613	183400	12520430	3005	3005	3005	3005	0
148	20230613	183300	12520430	3005	3005	3005	3005	0
149	20230613	183200	12520430	3005	3005	3005	3005	0
150	20230613	183100	12520430	3005	3005	3005	3005	0
151	20230613	183000	12520430	3005	3005	3005	3005	0
152	20230613	182900	12520430	3005	3005	3005	3005	177
153	20230613	182800	12520430	3005	3005	3005	3005	0
154	20230613	182700	12520430	3005	3005	3005	3005	0
155	20230613	182600	12520430	3005	3005	3005	3005	0
156	20230613	182500	12520430	3005	3005	3005	3005	0
157	20230613	182400	12520430	3005	3005	3005	3005	0
158	20230613	182300	12520430	3005	3005	3005	3005	0
159	20230613	182200	12520430	3005	3005	3005	3005	0
160	20230613	182100	12520430	3005	3005	3005	3005	0
161	20230613	182000	12520430	3005	3005	3005	3005	0
162	20230613	181900	12520430	3005	3005	3005	3005	0
163	20230613	181800	12520430	3005	3005	3005	3005	0
164	20230613	181700	12520430	3005	3005	3005	3005	0
165	20230613	181600	12520430	3005	3005	3005	3005	0
166	20230613	181500	12520430	3005	3005	3005	3005	0
167	20230613	181400	12520430	3005	3005	3005	3005	0
168	20230613	181300	12520430	3005	3005	3005	3005	0
169	20230613	181200	12520430	3005	3005	3005	3005	0
170	20230613	181100	12520430	3005	3005	3005	3005	0
171	20230613	181000	12520430	3005	3005	3005	3005	0
172	20230613	180900	12520430	3005	3005	3005	3005	0
173	20230613	180800	12520430	3005	3005	3005	3005	0
174	20230613	180700	12520430	3005	3005	3005	3005	0
175	20230613	180600	12520430	3005	3005	3005	3005	0
176	20230613	180500	12520430	3005	3005	3005	3005	0
177	20230613	180400	12520430	3005	3005	3005	3005	0
178	20230613	180300	12520430	3005	3005	3005	3005	0
179	20230613	180200	12520430	3005	3005	3005	3005	0
180	20230613	180100	12520430	3005	3005	3005	3005	0
181	20230613	180000	12520430	3005	3005	3005	3005	0
182	20230613	175900	12520430	3005	3005	3005	3005	177
183	20230613	175800	12520430	3005	3005	3005	3005	0
184	20230613	175700	12520430	3005	3005	3005	3005	0
185	20230613	175600	12520430	3005	3005	3005	3005	0
186	20230613	175500	12520430	3005	3005	3005	3005	0
187	20230613	175400	12520430	3005	3005	3005	3005	0
188	20230613	175300	12520430	3005	3005	3005	3005	0
189	20230613	175200	12520430	3005	3005	3005	3005	0
190	20230613	175100	12520430	3005	3005	3005	3005	0
191	20230613	175000	12520430	3005	3005	3005	3005	0
192	20230613	174900	12520430	3005	3005	3005	3005	0
193	20230613	174800	12520430	3005	3005	3005	3005	0
194	20230613	174700	12520430	3005	3005	3005	3005	0
195	20230613	174600	12520430	3005	3005	3005	3005	0
196	20230613	174500	12520430	3005	3005	3005	3005	0
197	20230613	174400	12520430	3005	3005	3005	3005	0
198	20230613	174300	12520430	3005	3005	3005	3005	0
199	20230613	174200	12520430	3005	3005	3005	3005	0
200	20230613	174100	12520430	3005	3005	3005	3005	0
201	20230613	174000	12520430	3005	3005	3005	3005	0
202	20230613	173900	12520430	3005	3005	3005	3005	0
203	20230613	173800	12520430	3005	3005	3005	3005	0
204	20230613	173700	12520430	3005	3005	3005	3005	0
205	20230613	173600	12520430	3005	3005	3005	3005	0
206	20230613	173500	12520430	3005	3005	3005	3005	0
207	20230613	173400	12520430	3005	3005	3005	3005	0
208	20230613	173300	12520430	3005	3005	3005	3005	0
209	20230613	173200	12520430	3005	3005	3005	3005	0
210	20230613	173100	12520430	3005	3005	3005	3005	0
211	20230613	173000	12520430	3005	3005	3005	3005	0
212	20230613	172900	12520430	3005	3005	3005	3005	177
213	20230613	172800	12520430	3005	3005	3005	3005	0
214	20230613	172700	12520430	3005	3005	3005	3005	0
215	20230613	172600	12520430	3005	3005	3005	3005	0
216	20230613	172500	12520430	3005	3005	3005	3005	0
217	20230613	172400	12520430	3005	3005	3005	3005	0
218	20230613	172300	12520430	3005	3005	3005	3005	0
219	20230613	172200	12520430	3005	3005	3005	3005	0
220	20230613	172100	12520430	3005	3005	3005	3005	0
221	20230613	172000	12520430	3005	3005	3005	3005	0
222	20230613	171900	12520430	3005	3005	3005	3005	0
223	20230613	171800	12520430	3005	3005	3005	3005	0
224	20230613	171700	12520430	3005	3005	3005	3005	0
225	20230613	171600	12520430	3005	3005	3005	3005	0
226	20230613	171500	12520430	3005	3005	3005	3005	0
227	20230613	171400	12520430	3005	3005	3005	3005	0
228	20230613	171300	12520430	3005	3005	3005	3005	0
229	20230613	171200	12520430	3005	3005	3005	3005	0
230	20230613	171100	12520430	3005	3005	3005	3005	0
231	20230613	171000	12520430	3005	3005	3005	3005	0
232	20230613	170900	12520430	3005	3005	3005	3005	0
233	20230613	170800	12520430	3005	3005	3005	3005	0
234	20230613	170700	12520430	3005	3005	3005	3005	0
235	20230613	170600	12520430	3005	3005	3005	3005	0
236	20230613	170500	12520430	3005	3005	3005	3005	0
237	20230613	170400	12520430	3005	3005	3005	3005	0
238	20230613	170300	12520430	3005	3005	3005	3005	0
239	20230613	170200	12520430	3005	3005	3005	3005	0
240	20230613	170100	12520430	3005	3005	3005	3005	0
241	20230613	170000	12520430	3005	3005	3005	3005	0
242	20230613	165900	12520430	3005	3005	3005	3005	177
243	20230613	165800	12520430	3005	3005	3005	3005	0
244	20230613	165700	12520430	3005	3005	3005	3005	0
245	20230613	165600	12520430	3005	3005	3005	3005	0
246	20230613	165500	12520430	3005	3005	3005	3005	0
247	20230613	165400	12520430	3005	3005	3005	3005	0
248	20230613	165300	12520430	3005	3005	3005	3005	0
249	20230613	165200	12520430	3005	3005	3005	3005	0
250	20230613	165100	12520430	3005	3005	3005	3005	0
251	20230613	165000	12520430	3005	3005	3005	3005	0
252	20230613	164900	12520430	3005	3005	3005	3005	0
253	20230613	164800	12520430	3005	3005	3005	3005	0
254	20230613	164700	12520430	3005	3005	3005	3005	0
255	20230613	164600	12520430	3005	3005	3005	3005	0
256	20230613	164500	12520430	3005	3005	3005	3005	0
257	20230613	164400	12520430	3005	3005	3005	3005	0
258	20230613	164300	12520430	3005	3005	3005	3005	0
259	20230613	164200	12520430	3005	3005	3005	3005	0
260	20230613	164100	12520430	3005	3005	3005	3005	0
261	20230613	164000	12520430	3005	3005	3005	3005	0
262	20230613	163900	12520430	3005	3005	3005	3005	0
263	20230613	163800	12520430	3005	3005	3005	3005	0
264	20230613	163700	12520430	3005	3005	3005	3005	0
265	20230613	163600	12520430	3005	3005	3005	3005	0
266	20230613	163500	12520430	3005	3005	3005	3005	0
267	20230613	163400	12520430	3005	3005	3005	3005	0
268	20230613	163300	12520430	3005	3005	3005	3005	0
269	20230613	163200	12520430	3005	3005	3005	3005	0
270	20230613	163100	12520430	3005	3005	3005	3005	0
271	20230613	163000	12520430	3005	3005	3005	3005	0
272	20230613	162900	12520430	3005	3005	3005	3005	177
273	20230613	162800	12520430	3005	3005	3005	3005	0
274	20230613	162700	12520430	3005	3005	3005	3005	0
275	20230613	162600	12520430	3005	3005	3005	3005	0
276	20230613	162500	12520430	3005	3005	3005	3005	0
277	20230613	162400	12520430	3005	3005	3005	3005	0
278	20230613	162300	12520430	3005	3005	3005	3005	0
279	20230613	162200	12520430	3005	3005	3005	3005	0
280	20230613	162100	12520430	3005	3005	3005	3005	0
281	20230613	162000	12520430	3005	3005	3005	3005	0
282	20230613	161900	12520430	3005	3005	3005	3005	0
283	20230613	161800	12520430	3005	3005	3005	3005	0
284	20230613	161700	12520430	3005	3005	3005	3005	0
285	20230613	161600	12520430	3005	3005	3005	3005	0
286	20230613	161500	12520430	3005	3005	3005	3005	0
287	20230613	161400	12520430	3005	3005	3005	3005	0
288	20230613	161300	12520430	3005	3005	3005	3005	0
289	20230613	161200	12520430	3005	3005	3005	3005	0
290	20230613	161100	12520430	3005	3005	3005	3005	0
291	20230613	161000	12520430	3005	3005	3005	3005	0
292	20230613	160900	12520430	3005	3005	3005	3005	0
293	20230613	160800	12520430	3005	3005	3005	3005	0
294	20230613	160700	12520430	3005	3005	3005	3005	0
295	20230613	160600	12520430	3005	3005	3005	3005	0
296	20230613	160500	12520430	3005	3005	3005	3005	0
297	20230613	160400	12520430	3005	3005	3005	3005	0
298	20230613	160300	12520430	3005	3005	3005	3005	0
299	20230613	160200	12520430	3005	3005	3005	3005	0
300	20230613	160100	12520430	3005	3005	3005	3005	0
301	20230613	160000	12520430	3005	3005	3005	3005	0
302	20230613	155900	12520430	3005	3005	3005	3005	177
303	20230613	155800	12520430	3005	3005	3005	3005	0
304	20230613	155700	12520430	3005	3005	3005	3005	0
305	20230613	155600	12520430	3005	3005	3005	3005	0
306	20230613	155500	12520430	3005	3005	3005	3005	0
307	20230613	155400	12520430	3005	3005	3005	3005	0
308	20230613	155300	12520430	3005	3005	3005	3005	0
309	20230613	155200	12520430	3005	3005	3005	3005	0
310	20230613	155100	12520430	3005	3005	3005	3005	0
311	20230613	155000	12520430	3005	3005	3005	3005	0
312	20230613	154900	12520430	3005	3005	3005	3005	0
313	20230613	154800	12520430	3005	3005	3005	3005	0
314	20230613	154700	12520430	3005	3005	3005	3005	0
315	20230613	154600	12520430	3005	3005	3005	3005	0
316	20230613	154500	12520430	3005	3005	3005	3005	0
317	20230613	154400	12520430	3005	3005	3005	3005	0
318	20230613	154300	12520430	3005	3005	3005	3005	0
319	20230613	154200	12520430	3005	3005	3005	3005	0
320	20230613	154100	12520430	3005	3005	3005	3005	0
321	20230613	154000	12520430	3005	3005	3005	3005	0
322	20230613	153900	12520430	3005	3005	3005	3005	0
323	20230613	153800	12520430	3005	3005	3005	3005	0
324	20230613	153700	12520430	3005	3005	3005	3005	0
325	20230613	153600	12520430	3005	3005	3005	3005	0
326	20230613	153500	12520430	3005	3005	3005	3005	0
327	20230613	153400	12520430	3005	3005	3005	3005	0
328	20230613	153300	12520430	3005	3005	3005	3005	0
329	20230613	153200	12520430	3005	3005	3005	3005	0
330	20230613	153100	12520430	3005	3005	3005	3005	0
331	20230613	153000	12520430	3005	3005	3005	3005	177
332	20230613	152900	11988545	2995	2995	2995	2995	0
333	20230613	152800	11988545	2995	2995	2995	2995	0
334	20230613	152700	11988545	2995	2995	2995	2995	0
335	20230613	152600	11988545	2995	2995	2995	2995	0
336	20230613	152500	11988545	2995	2995	2995	2995	0
337	20230613	152400	11988545	2995	2995	2995	2995	0
338	20230613	152300	11988545	2995	2995	2995	2995	0
339	20230613	152200	11988545	2995	2995	2995	2995	0
340	20230613	152100	11988545	2995	2995	2995	2995	0
341	20230613	152000	11988545	2995	2995	2995	2995	0
342	20230613	151900	11988545	2995	2995	2995	2995	0
343	20230613	151800	11988545	2995	2995	2995	2995	0
344	20230613	151700	11988545	2995	2995	2995	2995	0
345	20230613	151600	11988545	2995	2995	2995	2995	0
346	20230613	151500	11988545	2995	2995	2995	2995	0
347	20230613	151400	11988545	2995	2995	2995	2995	0
348	20230613	151300	11988545	2995	2995	2995	2995	0
349	20230613	151200	11988545	2995	2995	2995	2995	0
350	20230613	151100	11988545	2995	2995	2995	2995	0
351	20230613	151000	11988545	2995	2995	2995	2995	0
352	20230613	150900	11988545	2995	2995	2995	2995	0
353	20230613	150800	11988545	2995	2995	2995	2995	0
354	20230613	150700	11988545	2995	2995	2995	2995	0
355	20230613	150600	11988545	2995	2995	2995	2995	0
356	20230613	150500	11988545	2995	2995	2995	2995	0
357	20230613	150400	11988545	2995	2995	2995	2995	0
358	20230613	150300	11988545	2995	2995	2995	2995	0
359	20230613	150200	11988545	2995	2995	2995	2995	0
360	20230613	150100	11988545	2995	2995	2995	2995	0
361	20230613	150000	11988545	2995	2995	2995	2995	0
362	20230613	145900	11988545	2995	2995	2995	2995	0
363	20230613	145800	11988545	2995	2995	2995	2995	0
364	20230613	145700	11988545	2995	2995	2995	2995	0
365	20230613	145600	11988545	2995	2995	2995	2995	1
366	20230613	145500	11985550	2995	2995	2995	2995	0
367	20230613	145400	11985550	2995	2995	2995	2995	0
368	20230613	145300	11985550	2995	2995	2995	2995	0
369	20230613	145200	11985550	2995	2995	2995	2995	0
370	20230613	145100	11985550	2995	2995	2995	2995	0
371	20230613	145000	11985550	2995	2995	2995	2995	0
372	20230613	144900	11985550	2995	2995	2995	2995	0
373	20230613	144800	11985550	2995	2995	2995	2995	0
374	20230613	144700	11985550	2995	2995	2995	2995	0
375	20230613	144600	11985550	2995	2995	2995	2995	0
376	20230613	144500	11985550	2995	2995	2995	2995	8
377	20230613	144400	11961590	2995	2995	2995	2995	8
378	20230613	144300	11937630	2995	2995	3000	2995	212
379	20230613	144200	11302665	3000	3000	3000	3000	0
380	20230613	144100	11302665	3000	3000	3000	3000	0
381	20230613	144000	11302665	3000	3000	3000	3000	0
382	20230613	143900	11302665	3000	3000	3000	3000	0
383	20230613	143800	11302665	3000	3000	3000	3000	0
384	20230613	143700	11302665	3000	3000	3000	3000	0
385	20230613	143600	11302665	3000	3000	3000	3000	0
386	20230613	143500	11302665	3000	3000	3000	3000	0
387	20230613	143400	11302665	3000	3000	3000	3000	0
388	20230613	143300	11302665	3000	3000	3000	3000	0
389	20230613	143200	11302665	3000	3000	3000	3000	0
390	20230613	143100	11302665	3000	3000	3000	3000	0
391	20230613	143000	11302665	3000	3000	3000	3000	1
392	20230613	142900	11299665	2995	2995	2995	2995	0
393	20230613	142800	11299665	2995	3000	3000	2995	3
394	20230613	142700	11290675	2995	3000	3000	2995	836
395	20230613	142600	8782855	3000	3000	3000	3000	0
396	20230613	142500	8782855	3000	3000	3000	3000	0
397	20230613	142400	8782855	3000	3000	3000	3000	0
398	20230613	142300	8782855	3000	3000	3000	3000	0
399	20230613	142200	8782855	3000	3000	3000	3000	0
400	20230613	142100	8782855	3000	3000	3000	3000	0
401	20230613	142000	8782855	3000	3000	3000	3000	0
402	20230613	141900	8782855	3000	3000	3000	3000	0
403	20230613	141800	8782855	3000	3000	3000	3000	0
404	20230613	141700	8782855	3000	3000	3000	3000	0
405	20230613	141600	8782855	3000	3000	3000	3000	0
406	20230613	141500	8782855	3000	3000	3000	3000	0
407	20230613	141400	8782855	3000	3000	3000	3000	0
408	20230613	141300	8782855	3000	3000	3000	3000	0
409	20230613	141200	8782855	3000	3000	3000	3000	0
410	20230613	141100	8782855	3000	3000	3000	3000	0
411	20230613	141000	8782855	3000	3000	3000	3000	0
412	20230613	140900	8782855	3000	3000	3000	3000	0
413	20230613	140800	8782855	3000	3000	3000	3000	0
414	20230613	140700	8782855	3000	3000	3000	3000	0
415	20230613	140600	8782855	3000	3000	3000	3000	0
416	20230613	140500	8782855	3000	3000	3000	3000	0
417	20230613	140400	8782855	3000	3000	3000	3000	0
418	20230613	140300	8782855	3000	3000	3000	3000	0
419	20230613	140200	8782855	3000	3000	3000	3000	0
420	20230613	140100	8782855	3000	2995	3000	2995	2
421	20230613	140000	8776860	3000	3000	3000	3000	0
422	20230613	135900	8776860	3000	3000	3000	3000	0
423	20230613	135800	8776860	3000	3000	3000	3000	0
424	20230613	135700	8776860	3000	3000	3000	3000	0
425	20230613	135600	8776860	3000	3000	3000	3000	0
426	20230613	135500	8776860	3000	3000	3000	3000	0
427	20230613	135400	8776860	3000	3000	3000	3000	1
428	20230613	135300	8773860	2995	2995	2995	2995	0
429	20230613	135200	8773860	2995	2995	2995	2995	0
430	20230613	135100	8773860	2995	2995	2995	2995	1
431	20230613	135000	8770865	3000	3000	3000	3000	0
432	20230613	134900	8770865	3000	3000	3000	3000	0
433	20230613	134800	8770865	3000	3000	3000	3000	0
434	20230613	134700	8770865	3000	3000	3000	3000	0
435	20230613	134600	8770865	3000	3000	3000	3000	0
436	20230613	134500	8770865	3000	3000	3000	3000	0
437	20230613	134400	8770865	3000	3000	3000	3000	0
438	20230613	134300	8770865	3000	3000	3000	3000	0
439	20230613	134200	8770865	3000	3000	3000	3000	0
440	20230613	134100	8770865	3000	3000	3000	3000	0
441	20230613	134000	8770865	3000	3000	3000	3000	0
442	20230613	133900	8770865	3000	3000	3000	3000	0
443	20230613	133800	8770865	3000	3000	3000	3000	0
444	20230613	133700	8770865	3000	3000	3000	3000	0
445	20230613	133600	8770865	3000	3000	3000	3000	0
446	20230613	133500	8770865	3000	3000	3000	3000	0
447	20230613	133400	8770865	3000	3000	3000	3000	0
448	20230613	133300	8770865	3000	3000	3000	3000	0
449	20230613	133200	8770865	3000	3000	3000	3000	0
450	20230613	133100	8770865	3000	3000	3000	3000	0
451	20230613	133000	8770865	3000	3000	3000	3000	0
452	20230613	132900	8770865	3000	3000	3000	3000	0
453	20230613	132800	8770865	3000	3000	3000	3000	0
454	20230613	132700	8770865	3000	3000	3000	3000	0
455	20230613	132600	8770865	3000	3000	3000	3000	0
456	20230613	132500	8770865	3000	3000	3000	3000	0
457	20230613	132400	8770865	3000	3000	3000	3000	0
458	20230613	132300	8770865	3000	3000	3000	3000	0
459	20230613	132200	8770865	3000	3000	3000	3000	0
460	20230613	132100	8770865	3000	3000	3000	3000	0
461	20230613	132000	8770865	3000	3000	3000	3000	0
462	20230613	131900	8770865	3000	3000	3000	3000	0
463	20230613	131800	8770865	3000	3000	3000	3000	0
464	20230613	131700	8770865	3000	3000	3000	3000	0
465	20230613	131600	8770865	3000	3000	3000	3000	0
466	20230613	131500	8770865	3000	3000	3000	3000	0
467	20230613	131400	8770865	3000	3000	3000	3000	0
468	20230613	131300	8770865	3000	3000	3000	3000	0
469	20230613	131200	8770865	3000	3000	3000	3000	0
470	20230613	131100	8770865	3000	3000	3000	3000	0
471	20230613	131000	8770865	3000	3000	3000	3000	0
472	20230613	130900	8770865	3000	3000	3000	3000	0
473	20230613	130800	8770865	3000	3000	3000	3000	0
474	20230613	130700	8770865	3000	3000	3000	3000	0
475	20230613	130600	8770865	3000	3000	3000	3000	0
476	20230613	130500	8770865	3000	3000	3000	3000	0
477	20230613	130400	8770865	3000	3000	3000	3000	0
478	20230613	130300	8770865	3000	3000	3000	3000	0
479	20230613	130200	8770865	3000	3000	3000	3000	0
480	20230613	130100	8770865	3000	3000	3000	3000	1
481	20230613	130000	8767865	3000	3000	3000	3000	0
482	20230613	125900	8767865	3000	3000	3000	3000	0
483	20230613	125800	8767865	3000	3000	3000	3000	0
484	20230613	125700	8767865	3000	3000	3000	3000	10
485	20230613	125600	8737865	2990	2990	2990	2990	0
486	20230613	125500	8737865	2990	2990	2990	2990	0
487	20230613	125400	8737865	2990	2990	2990	2990	0
488	20230613	125300	8737865	2990	2990	2990	2990	0
489	20230613	125200	8737865	2990	2990	2990	2990	0
490	20230613	125100	8737865	2990	2990	2990	2990	0
491	20230613	125000	8737865	2990	2990	2990	2990	0
492	20230613	124900	8737865	2990	2990	2990	2990	0
493	20230613	124800	8737865	2990	2990	2990	2990	1
494	20230613	124700	8734875	2990	2990	2990	2990	0
495	20230613	124600	8734875	2990	2990	2990	2990	0
496	20230613	124500	8734875	2990	2990	2990	2990	0
497	20230613	124400	8734875	2990	2990	2990	2990	0
498	20230613	124300	8734875	2990	2990	2990	2990	18
499	20230613	124200	8681055	3000	3000	3000	3000	0
500	20230613	124100	8681055	3000	3000	3000	3000	0
501	20230613	124000	8681055	3000	3000	3000	3000	0
502	20230613	123900	8681055	3000	3000	3000	3000	0
503	20230613	123800	8681055	3000	3000	3000	3000	1
504	20230613	123700	8678055	2990	2990	2990	2990	0
505	20230613	123600	8678055	2990	2990	2990	2990	0
506	20230613	123500	8678055	2990	2990	2990	2990	0
507	20230613	123400	8678055	2990	2990	2990	2990	0
508	20230613	123300	8678055	2990	2990	2990	2990	0
509	20230613	123200	8678055	2990	2990	2990	2990	0
510	20230613	123100	8678055	2990	2990	2990	2990	0
511	20230613	123000	8678055	2990	2990	2990	2990	9
512	20230613	122900	8651145	2990	2990	2990	2990	0
513	20230613	122800	8651145	2990	2990	2990	2990	0
514	20230613	122700	8651145	2990	2990	2990	2990	0
515	20230613	122600	8651145	2990	2990	2990	2990	0
516	20230613	122500	8651145	2990	2990	2990	2990	0
517	20230613	122400	8651145	2990	2990	2990	2990	0
518	20230613	122300	8651145	2990	2990	2990	2990	0
519	20230613	122200	8651145	2990	2990	2990	2990	0
520	20230613	122100	8651145	2990	2990	2990	2990	0
521	20230613	122000	8651145	2990	2990	2990	2990	0
522	20230613	121900	8651145	2990	2990	2990	2990	1
523	20230613	121800	8648155	3000	3000	3000	3000	0
524	20230613	121700	8648155	3000	3000	3000	3000	0
525	20230613	121600	8648155	3000	3000	3000	3000	0
526	20230613	121500	8648155	3000	2995	3000	2995	50
527	20230613	121400	8498380	2990	2990	2990	2990	0
528	20230613	121300	8498380	2990	2990	2990	2990	0
529	20230613	121200	8498380	2990	2990	2990	2990	0
530	20230613	121100	8498380	2990	2990	2990	2990	20
531	20230613	121000	8438580	2990	2990	2990	2990	0
532	20230613	120900	8438580	2990	2990	2990	2990	0
533	20230613	120800	8438580	2990	2990	2990	2990	0
534	20230613	120700	8438580	2990	2990	2990	2990	0
535	20230613	120600	8438580	2990	2990	2990	2990	0
536	20230613	120500	8438580	2990	2990	2990	2990	0
537	20230613	120400	8438580	2990	2990	2990	2990	0
538	20230613	120300	8438580	2990	2990	2990	2990	0
539	20230613	120200	8438580	2990	2990	2990	2990	0
540	20230613	120100	8438580	2990	2990	2990	2990	0
541	20230613	120000	8438580	2990	2990	2990	2990	3
542	20230613	115900	8429610	2990	2990	2990	2990	2
543	20230613	115800	8423630	2990	2990	2990	2990	78
544	20230613	115700	8190410	2990	2990	2990	2990	0
545	20230613	115600	8190410	2990	2990	2990	2990	0
546	20230613	115500	8190410	2990	2990	2990	2990	0
547	20230613	115400	8190410	2990	2990	2990	2990	0
548	20230613	115300	8190410	2990	2990	2990	2990	0
549	20230613	115200	8190410	2990	2990	2990	2990	0
550	20230613	115100	8190410	2990	2990	2990	2990	0
551	20230613	115000	8190410	2990	2990	2990	2990	0
552	20230613	114900	8190410	2990	2990	2990	2990	0
553	20230613	114800	8190410	2990	2990	2990	2990	0
554	20230613	114700	8190410	2990	2990	2990	2990	0
555	20230613	114600	8190410	2990	2990	2990	2990	0
556	20230613	114500	8190410	2990	2990	2990	2990	0
557	20230613	114400	8190410	2990	2990	2990	2990	0
558	20230613	114300	8190410	2990	2990	2990	2990	0
559	20230613	114200	8190410	2990	2990	2990	2990	1
560	20230613	114100	8187420	2990	2990	2990	2990	0
561	20230613	114000	8187420	2990	2990	2990	2990	0
562	20230613	113900	8187420	2990	2990	2990	2990	0
563	20230613	113800	8187420	2990	2990	2990	2990	0
564	20230613	113700	8187420	2990	2990	2990	2990	0
565	20230613	113600	8187420	2990	2990	2990	2990	0
566	20230613	113500	8187420	2990	2990	2990	2990	0
567	20230613	113400	8187420	2990	2990	2990	2990	0
568	20230613	113300	8187420	2990	2990	2990	2990	0
569	20230613	113200	8187420	2990	2990	2990	2990	0
570	20230613	113100	8187420	2990	2990	2990	2990	0
571	20230613	113000	8187420	2990	2990	2990	2990	0
572	20230613	112900	8187420	2990	2990	2990	2990	0
573	20230613	112800	8187420	2990	2990	2990	2990	0
574	20230613	112700	8187420	2990	2990	2990	2990	0
575	20230613	112600	8187420	2990	2990	2990	2990	0
576	20230613	112500	8187420	2990	2990	2990	2990	0
577	20230613	112400	8187420	2990	2990	2990	2990	1
578	20230613	112300	8184430	2985	2985	2985	2985	0
579	20230613	112200	8184430	2985	2990	2990	2985	38
580	20230613	112100	8070900	2985	2985	2985	2985	0
581	20230613	112000	8070900	2985	2985	2985	2985	0
582	20230613	111900	8070900	2985	2985	2985	2985	0
583	20230613	111800	8070900	2985	2985	2985	2985	0
584	20230613	111700	8070900	2985	2985	2985	2985	0
585	20230613	111600	8070900	2985	2985	2985	2985	0
586	20230613	111500	8070900	2985	2985	2985	2985	0
587	20230613	111400	8070900	2985	2985	2985	2985	0
588	20230613	111300	8070900	2985	2985	2985	2985	0
589	20230613	111200	8070900	2985	2985	2985	2985	0
590	20230613	111100	8070900	2985	2985	2985	2985	0
591	20230613	111000	8070900	2985	2985	2985	2985	0
592	20230613	110900	8070900	2985	2985	2985	2985	0
593	20230613	110800	8070900	2985	2985	2985	2985	29
594	20230613	110700	7984335	2985	2985	2985	2985	0
595	20230613	110600	7984335	2985	2985	2985	2985	0
596	20230613	110500	7984335	2985	2985	2985	2985	0
597	20230613	110400	7984335	2985	2985	2985	2985	0
598	20230613	110300	7984335	2985	2985	2985	2985	0
599	20230613	110200	7984335	2985	2985	2985	2985	0
600	20230613	110100	7984335	2985	2985	2985	2985	0
601	20230613	110000	7984335	2985	2985	2985	2985	0
602	20230613	105900	7984335	2985	2985	2985	2985	0
603	20230613	105800	7984335	2985	2985	2985	2985	0
604	20230613	105700	7984335	2985	2985	2985	2985	0
605	20230613	105600	7984335	2985	2985	2985	2985	0
606	20230613	105500	7984335	2985	2985	2985	2985	0
607	20230613	105400	7984335	2985	2985	2985	2985	0
608	20230613	105300	7984335	2985	2985	2985	2985	50
609	20230613	105200	7835085	2985	2985	2985	2985	327
610	20230613	105100	6858990	2985	2985	2985	2985	0
611	20230613	105000	6858990	2985	2985	2985	2985	0
612	20230613	104900	6858990	2985	2985	2985	2985	0
613	20230613	104800	6858990	2985	2985	2985	2985	0
614	20230613	104700	6858990	2985	2985	2985	2985	0
615	20230613	104600	6858990	2985	2985	2985	2985	0
616	20230613	104500	6858990	2985	2985	2985	2985	0
617	20230613	104400	6858990	2985	2985	2985	2985	0
618	20230613	104300	6858990	2985	2985	2985	2985	0
619	20230613	104200	6858990	2985	2985	2985	2985	0
620	20230613	104100	6858990	2985	2985	2985	2985	0
621	20230613	104000	6858990	2985	2985	2985	2985	15
622	20230613	103900	6814215	2985	2985	2985	2985	0
623	20230613	103800	6814215	2985	2985	2985	2985	69
624	20230613	103700	6608250	2985	2985	2985	2985	800
625	20230613	103600	4220250	2980	2980	2980	2980	455
626	20230613	103500	2864350	2980	2980	2980	2980	0
627	20230613	103400	2864350	2980	2980	2980	2980	0
628	20230613	103300	2864350	2980	2980	2980	2980	0
629	20230613	103200	2864350	2980	2980	2980	2980	0
630	20230613	103100	2864350	2980	2980	2980	2980	0
631	20230613	103000	2864350	2980	2980	2980	2980	0
632	20230613	102900	2864350	2980	2980	2980	2980	2
633	20230613	102800	2858390	2980	2980	2980	2980	0
634	20230613	102700	2858390	2980	2980	2980	2980	0
635	20230613	102600	2858390	2980	2980	2980	2980	1
636	20230613	102500	2855410	2985	2985	2985	2985	0
637	20230613	102400	2855410	2985	2985	2985	2985	0
638	20230613	102300	2855410	2985	2985	2985	2985	0
639	20230613	102200	2855410	2985	2985	2985	2985	7
640	20230613	102100	2834515	2985	2985	2985	2985	0
641	20230613	102000	2834515	2985	2985	2985	2985	0
642	20230613	101900	2834515	2985	2985	2985	2985	0
643	20230613	101800	2834515	2985	2985	2985	2985	0
644	20230613	101700	2834515	2985	2985	2985	2985	0
645	20230613	101600	2834515	2985	2985	2985	2985	0
646	20230613	101500	2834515	2985	2985	2985	2985	21
647	20230613	101400	2771830	2980	2980	2980	2980	0
648	20230613	101300	2771830	2980	2980	2980	2980	0
649	20230613	101200	2771830	2980	2980	2980	2980	0
650	20230613	101100	2771830	2980	2980	2980	2980	0
651	20230613	101000	2771830	2980	2980	2980	2980	0
652	20230613	100900	2771830	2980	2980	2980	2980	0
653	20230613	100800	2771830	2980	2980	2980	2980	0
654	20230613	100700	2771830	2980	2980	2980	2980	0
655	20230613	100600	2771830	2980	2980	2980	2980	0
656	20230613	100500	2771830	2980	2980	2980	2980	0
657	20230613	100400	2771830	2980	2980	2980	2980	0
658	20230613	100300	2771830	2980	2980	2980	2980	0
659	20230613	100200	2771830	2980	2980	2980	2980	0
660	20230613	100100	2771830	2980	2980	2980	2980	0
661	20230613	100000	2771830	2980	2980	2980	2980	0
662	20230613	095900	2771830	2980	2980	2980	2980	0
663	20230613	095800	2771830	2980	2980	2980	2980	0
664	20230613	095700	2771830	2980	2980	2980	2980	0
665	20230613	095600	2771830	2980	2980	2980	2980	0
666	20230613	095500	2771830	2980	2980	2980	2980	0
667	20230613	095400	2771830	2980	2980	2980	2980	0
668	20230613	095300	2771830	2980	2980	2980	2980	0
669	20230613	095200	2771830	2980	2980	2980	2980	0
670	20230613	095100	2771830	2980	2980	2980	2980	50
671	20230613	095000	2622830	2980	2980	2980	2980	0
672	20230613	094900	2622830	2980	2980	2980	2980	0
673	20230613	094800	2622830	2980	2980	2980	2980	0
674	20230613	094700	2622830	2980	2980	2980	2980	0
675	20230613	094600	2622830	2980	2980	2980	2980	0
676	20230613	094500	2622830	2980	2980	2980	2980	3
677	20230613	094400	2613890	2980	2980	2980	2980	10
678	20230613	094300	2584090	2985	2985	2985	2980	90
679	20230613	094200	2315535	2980	2980	2980	2980	200
680	20230613	094100	1719535	2985	2985	2985	2985	252
681	20230613	094000	967315	3000	3000	3000	3000	0
682	20230613	093900	967315	3000	2985	3000	2985	30
683	20230613	093800	877740	3000	3000	3000	3000	0
684	20230613	093700	877740	3000	3000	3000	3000	0
685	20230613	093600	877740	3000	3000	3000	3000	0
686	20230613	093500	877740	3000	3000	3000	3000	0
687	20230613	093400	877740	3000	3000	3000	3000	0
688	20230613	093300	877740	3000	3000	3000	3000	0
689	20230613	093200	877740	3000	3000	3000	3000	3
690	20230613	093100	868740	3000	3000	3000	3000	0
691	20230613	093000	868740	3000	3000	3000	3000	0
692	20230613	092900	868740	3000	3000	3000	3000	0
693	20230613	092800	868740	3000	3000	3000	3000	0
694	20230613	092700	868740	3000	3000	3000	3000	0
695	20230613	092600	868740	3000	3000	3000	3000	0
696	20230613	092500	868740	3000	3000	3000	3000	0
697	20230613	092400	868740	3000	3000	3000	3000	0
698	20230613	092300	868740	3000	3000	3000	3000	0
699	20230613	092200	868740	3000	3000	3000	3000	0
700	20230613	092100	868740	3000	3000	3000	3000	0
701	20230613	092000	868740	3000	3000	3000	3000	0
702	20230613	091900	868740	3000	2995	3000	2995	5
703	20230613	091800	853755	2985	2985	2985	2985	0
704	20230613	091700	853755	2985	2985	2985	2985	0
705	20230613	091600	853755	2985	2985	2985	2985	0
706	20230613	091500	853755	2985	2985	2985	2985	0
707	20230613	091400	853755	2985	2985	2985	2985	100
708	20230613	091300	555255	3000	3000	3000	3000	0
709	20230613	091200	555255	3000	3000	3000	3000	0
710	20230613	091100	555255	3000	3000	3000	3000	0
711	20230613	091000	555255	3000	3000	3000	3000	0
712	20230613	090900	555255	3000	2995	3000	2995	4
713	20230613	090800	543270	2985	2985	2985	2985	0
714	20230613	090700	543270	2985	2985	2985	2985	1
715	20230613	090600	540285	2985	2985	2985	2985	0
716	20230613	090500	540285	2985	2985	2985	2985	0
717	20230613	090400	540285	2985	2985	2985	2985	0
718	20230613	090300	540285	2985	2985	2985	2985	0
719	20230613	090200	540285	2985	2985	2985	2985	0
720	20230613	090100	540285	2985	2985	2985	2985	0
721	20230613	090000	540285	2985	2985	2985	2985	181