KissMeData/044990/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205300	136760180	16050	16050	16050	16050	1
3	20230608	205200	136760180	16050	16050	16050	16050	0
4	20230608	205100	136760180	16050	16050	16050	16050	0
5	20230608	205000	136760180	16050	16050	16050	16050	0
6	20230608	204900	136760180	16050	16050	16050	16050	0
7	20230608	204800	136760180	16050	16050	16050	16050	0
8	20230608	204700	136760180	16050	16050	16050	16050	0
9	20230608	204600	136760180	16050	16050	16050	16050	0
10	20230608	204500	136760180	16050	16050	16050	16050	0
11	20230608	204400	136760180	16050	16050	16050	16050	0
12	20230608	204300	136760180	16050	16050	16050	16050	0
13	20230608	204200	136760180	16050	16050	16050	16050	0
14	20230608	204100	136760180	16050	16050	16050	16050	0
15	20230608	204000	136760180	16050	16050	16050	16050	0
16	20230608	203900	136760180	16050	16050	16050	16050	0
17	20230608	203800	136760180	16050	16050	16050	16050	0
18	20230608	203700	136760180	16050	16050	16050	16050	0
19	20230608	203600	136760180	16050	16050	16050	16050	0
20	20230608	203500	136760180	16050	16050	16050	16050	0
21	20230608	203400	136760180	16050	16050	16050	16050	0
22	20230608	203300	136760180	16050	16050	16050	16050	0
23	20230608	203200	136760180	16050	16050	16050	16050	0
24	20230608	203100	136760180	16050	16050	16050	16050	0
25	20230608	203000	136760180	16050	16050	16050	16050	0
26	20230608	202900	136760180	16050	16050	16050	16050	0
27	20230608	202800	136760180	16050	16050	16050	16050	0
28	20230608	202700	136760180	16050	16050	16050	16050	0
29	20230608	202600	136760180	16050	16050	16050	16050	0
30	20230608	202500	136760180	16050	16050	16050	16050	0
31	20230608	202400	136760180	16050	16050	16050	16050	0
32	20230608	202300	136760180	16050	16050	16050	16050	1
33	20230608	202200	136760180	16050	16050	16050	16050	0
34	20230608	202100	136760180	16050	16050	16050	16050	0
35	20230608	202000	136760180	16050	16050	16050	16050	0
36	20230608	201900	136760180	16050	16050	16050	16050	0
37	20230608	201800	136760180	16050	16050	16050	16050	0
38	20230608	201700	136760180	16050	16050	16050	16050	0
39	20230608	201600	136760180	16050	16050	16050	16050	0
40	20230608	201500	136760180	16050	16050	16050	16050	0
41	20230608	201400	136760180	16050	16050	16050	16050	0
42	20230608	201300	136760180	16050	16050	16050	16050	0
43	20230608	201200	136760180	16050	16050	16050	16050	0
44	20230608	201100	136760180	16050	16050	16050	16050	0
45	20230608	201000	136760180	16050	16050	16050	16050	0
46	20230608	200900	136760180	16050	16050	16050	16050	0
47	20230608	200800	136760180	16050	16050	16050	16050	0
48	20230608	200700	136760180	16050	16050	16050	16050	0
49	20230608	200600	136760180	16050	16050	16050	16050	0
50	20230608	200500	136760180	16050	16050	16050	16050	0
51	20230608	200400	136760180	16050	16050	16050	16050	0
52	20230608	200300	136760180	16050	16050	16050	16050	0
53	20230608	200200	136760180	16050	16050	16050	16050	0
54	20230608	200100	136760180	16050	16050	16050	16050	0
55	20230608	200000	136760180	16050	16050	16050	16050	0
56	20230608	195900	136760180	16050	16050	16050	16050	0
57	20230608	195800	136760180	16050	16050	16050	16050	0
58	20230608	195700	136760180	16050	16050	16050	16050	0
59	20230608	195600	136760180	16050	16050	16050	16050	0
60	20230608	195500	136760180	16050	16050	16050	16050	0
61	20230608	195400	136760180	16050	16050	16050	16050	0
62	20230608	195300	136760180	16050	16050	16050	16050	1
63	20230608	195200	136760180	16050	16050	16050	16050	0
64	20230608	195100	136760180	16050	16050	16050	16050	0
65	20230608	195000	136760180	16050	16050	16050	16050	0
66	20230608	194900	136760180	16050	16050	16050	16050	0
67	20230608	194800	136760180	16050	16050	16050	16050	0
68	20230608	194700	136760180	16050	16050	16050	16050	0
69	20230608	194600	136760180	16050	16050	16050	16050	0
70	20230608	194500	136760180	16050	16050	16050	16050	0
71	20230608	194400	136760180	16050	16050	16050	16050	0
72	20230608	194300	136760180	16050	16050	16050	16050	0
73	20230608	194200	136760180	16050	16050	16050	16050	0
74	20230608	194100	136760180	16050	16050	16050	16050	0
75	20230608	194000	136760180	16050	16050	16050	16050	0
76	20230608	193900	136760180	16050	16050	16050	16050	0
77	20230608	193800	136760180	16050	16050	16050	16050	0
78	20230608	193700	136760180	16050	16050	16050	16050	0
79	20230608	193600	136760180	16050	16050	16050	16050	0
80	20230608	193500	136760180	16050	16050	16050	16050	0
81	20230608	193400	136760180	16050	16050	16050	16050	0
82	20230608	193300	136760180	16050	16050	16050	16050	0
83	20230608	193200	136760180	16050	16050	16050	16050	0
84	20230608	193100	136760180	16050	16050	16050	16050	0
85	20230608	193000	136760180	16050	16050	16050	16050	0
86	20230608	192900	136760180	16050	16050	16050	16050	0
87	20230608	192800	136760180	16050	16050	16050	16050	0
88	20230608	192700	136760180	16050	16050	16050	16050	0
89	20230608	192600	136760180	16050	16050	16050	16050	0
90	20230608	192500	136760180	16050	16050	16050	16050	0
91	20230608	192400	136760180	16050	16050	16050	16050	0
92	20230608	192300	136760180	16050	16050	16050	16050	1
93	20230608	192200	136760180	16050	16050	16050	16050	0
94	20230608	192100	136760180	16050	16050	16050	16050	0
95	20230608	192000	136760180	16050	16050	16050	16050	0
96	20230608	191900	136760180	16050	16050	16050	16050	0
97	20230608	191800	136760180	16050	16050	16050	16050	0
98	20230608	191700	136760180	16050	16050	16050	16050	0
99	20230608	191600	136760180	16050	16050	16050	16050	0
100	20230608	191500	136760180	16050	16050	16050	16050	0
101	20230608	191400	136760180	16050	16050	16050	16050	0
102	20230608	191300	136760180	16050	16050	16050	16050	0
103	20230608	191200	136760180	16050	16050	16050	16050	0
104	20230608	191100	136760180	16050	16050	16050	16050	0
105	20230608	191000	136760180	16050	16050	16050	16050	0
106	20230608	190900	136760180	16050	16050	16050	16050	0
107	20230608	190800	136760180	16050	16050	16050	16050	0
108	20230608	190700	136760180	16050	16050	16050	16050	0
109	20230608	190600	136760180	16050	16050	16050	16050	0
110	20230608	190500	136760180	16050	16050	16050	16050	0
111	20230608	190400	136760180	16050	16050	16050	16050	0
112	20230608	190300	136760180	16050	16050	16050	16050	0
113	20230608	190200	136760180	16050	16050	16050	16050	0
114	20230608	190100	136760180	16050	16050	16050	16050	0
115	20230608	190000	136760180	16050	16050	16050	16050	0
116	20230608	185900	136760180	16050	16050	16050	16050	0
117	20230608	185800	136760180	16050	16050	16050	16050	0
118	20230608	185700	136760180	16050	16050	16050	16050	0
119	20230608	185600	136760180	16050	16050	16050	16050	0
120	20230608	185500	136760180	16050	16050	16050	16050	0
121	20230608	185400	136760180	16050	16050	16050	16050	0
122	20230608	185300	136760180	16050	16050	16050	16050	1
123	20230608	185200	136760180	16050	16050	16050	16050	0
124	20230608	185100	136760180	16050	16050	16050	16050	0
125	20230608	185000	136760180	16050	16050	16050	16050	0
126	20230608	184900	136760180	16050	16050	16050	16050	0
127	20230608	184800	136760180	16050	16050	16050	16050	0
128	20230608	184700	136760180	16050	16050	16050	16050	0
129	20230608	184600	136760180	16050	16050	16050	16050	0
130	20230608	184500	136760180	16050	16050	16050	16050	0
131	20230608	184400	136760180	16050	16050	16050	16050	0
132	20230608	184300	136760180	16050	16050	16050	16050	0
133	20230608	184200	136760180	16050	16050	16050	16050	0
134	20230608	184100	136760180	16050	16050	16050	16050	0
135	20230608	184000	136760180	16050	16050	16050	16050	0
136	20230608	183900	136760180	16050	16050	16050	16050	0
137	20230608	183800	136760180	16050	16050	16050	16050	0
138	20230608	183700	136760180	16050	16050	16050	16050	0
139	20230608	183600	136760180	16050	16050	16050	16050	0
140	20230608	183500	136760180	16050	16050	16050	16050	0
141	20230608	183400	136760180	16050	16050	16050	16050	0
142	20230608	183300	136760180	16050	16050	16050	16050	0
143	20230608	183200	136760180	16050	16050	16050	16050	0
144	20230608	183100	136760180	16050	16050	16050	16050	0
145	20230608	183000	136760180	16050	16050	16050	16050	0
146	20230608	182900	136760180	16050	16050	16050	16050	0
147	20230608	182800	136760180	16050	16050	16050	16050	0
148	20230608	182700	136760180	16050	16050	16050	16050	0
149	20230608	182600	136760180	16050	16050	16050	16050	0
150	20230608	182500	136760180	16050	16050	16050	16050	0
151	20230608	182400	136760180	16050	16050	16050	16050	0
152	20230608	182300	136760180	16050	16050	16050	16050	1
153	20230608	182200	136760180	16050	16050	16050	16050	0
154	20230608	182100	136760180	16050	16050	16050	16050	0
155	20230608	182000	136760180	16050	16050	16050	16050	0
156	20230608	181900	136760180	16050	16050	16050	16050	0
157	20230608	181800	136760180	16050	16050	16050	16050	0
158	20230608	181700	136760180	16050	16050	16050	16050	0
159	20230608	181600	136760180	16050	16050	16050	16050	0
160	20230608	181500	136760180	16050	16050	16050	16050	0
161	20230608	181400	136760180	16050	16050	16050	16050	0
162	20230608	181300	136760180	16050	16050	16050	16050	0
163	20230608	181200	136760180	16050	16050	16050	16050	0
164	20230608	181100	136760180	16050	16050	16050	16050	0
165	20230608	181000	136760180	16050	16050	16050	16050	0
166	20230608	180900	136760180	16050	16050	16050	16050	0
167	20230608	180800	136760180	16050	16050	16050	16050	0
168	20230608	180700	136760180	16050	16050	16050	16050	0
169	20230608	180600	136760180	16050	16050	16050	16050	0
170	20230608	180500	136760180	16050	16050	16050	16050	0
171	20230608	180400	136760180	16050	16050	16050	16050	0
172	20230608	180300	136760180	16050	16050	16050	16050	0
173	20230608	180200	136760180	16050	16050	16050	16050	0
174	20230608	180100	136760180	16050	16050	16050	16050	0
175	20230608	180000	136760180	16050	16050	16050	16050	0
176	20230608	175900	136760180	16050	16050	16050	16050	0
177	20230608	175800	136760180	16050	16050	16050	16050	0
178	20230608	175700	136760180	16050	16050	16050	16050	0
179	20230608	175600	136760180	16050	16050	16050	16050	0
180	20230608	175500	136760180	16050	16050	16050	16050	0
181	20230608	175400	136760180	16050	16050	16050	16050	0
182	20230608	175300	136760180	16050	16050	16050	16050	1
183	20230608	175200	136760180	16050	16050	16050	16050	0
184	20230608	175100	136760180	16050	16050	16050	16050	0
185	20230608	175000	136760180	16050	16050	16050	16050	0
186	20230608	174900	136760180	16050	16050	16050	16050	0
187	20230608	174800	136760180	16050	16050	16050	16050	0
188	20230608	174700	136760180	16050	16050	16050	16050	0
189	20230608	174600	136760180	16050	16050	16050	16050	0
190	20230608	174500	136760180	16050	16050	16050	16050	0
191	20230608	174400	136760180	16050	16050	16050	16050	0
192	20230608	174300	136760180	16050	16050	16050	16050	0
193	20230608	174200	136760180	16050	16050	16050	16050	0
194	20230608	174100	136760180	16050	16050	16050	16050	0
195	20230608	174000	136760180	16050	16050	16050	16050	0
196	20230608	173900	136760180	16050	16050	16050	16050	0
197	20230608	173800	136760180	16050	16050	16050	16050	0
198	20230608	173700	136760180	16050	16050	16050	16050	0
199	20230608	173600	136760180	16050	16050	16050	16050	0
200	20230608	173500	136760180	16050	16050	16050	16050	0
201	20230608	173400	136760180	16050	16050	16050	16050	0
202	20230608	173300	136760180	16050	16050	16050	16050	0
203	20230608	173200	136760180	16050	16050	16050	16050	0
204	20230608	173100	136760180	16050	16050	16050	16050	0
205	20230608	173000	136760180	16050	16050	16050	16050	0
206	20230608	172900	136760180	16050	16050	16050	16050	0
207	20230608	172800	136760180	16050	16050	16050	16050	0
208	20230608	172700	136760180	16050	16050	16050	16050	0
209	20230608	172600	136760180	16050	16050	16050	16050	0
210	20230608	172500	136760180	16050	16050	16050	16050	0
211	20230608	172400	136760180	16050	16050	16050	16050	0
212	20230608	172300	136760180	16050	16050	16050	16050	1
213	20230608	172200	136760180	16050	16050	16050	16050	0
214	20230608	172100	136760180	16050	16050	16050	16050	0
215	20230608	172000	136760180	16050	16050	16050	16050	0
216	20230608	171900	136760180	16050	16050	16050	16050	0
217	20230608	171800	136760180	16050	16050	16050	16050	0
218	20230608	171700	136760180	16050	16050	16050	16050	0
219	20230608	171600	136760180	16050	16050	16050	16050	0
220	20230608	171500	136760180	16050	16050	16050	16050	0
221	20230608	171400	136760180	16050	16050	16050	16050	0
222	20230608	171300	136760180	16050	16050	16050	16050	0
223	20230608	171200	136760180	16050	16050	16050	16050	0
224	20230608	171100	136760180	16050	16050	16050	16050	0
225	20230608	171000	136760180	16050	16050	16050	16050	0
226	20230608	170900	136760180	16050	16050	16050	16050	0
227	20230608	170800	136760180	16050	16050	16050	16050	0
228	20230608	170700	136760180	16050	16050	16050	16050	0
229	20230608	170600	136760180	16050	16050	16050	16050	0
230	20230608	170500	136760180	16050	16050	16050	16050	0
231	20230608	170400	136760180	16050	16050	16050	16050	0
232	20230608	170300	136760180	16050	16050	16050	16050	0
233	20230608	170200	136760180	16050	16050	16050	16050	0
234	20230608	170100	136760180	16050	16050	16050	16050	0
235	20230608	170000	136760180	16050	16050	16050	16050	0
236	20230608	165900	136760180	16050	16050	16050	16050	0
237	20230608	165800	136760180	16050	16050	16050	16050	0
238	20230608	165700	136760180	16050	16050	16050	16050	0
239	20230608	165600	136760180	16050	16050	16050	16050	0
240	20230608	165500	136760180	16050	16050	16050	16050	0
241	20230608	165400	136760180	16050	16050	16050	16050	0
242	20230608	165300	136760180	16050	16050	16050	16050	1
243	20230608	165200	136760180	16050	16050	16050	16050	0
244	20230608	165100	136760180	16050	16050	16050	16050	0
245	20230608	165000	136760180	16050	16050	16050	16050	0
246	20230608	164900	136760180	16050	16050	16050	16050	0
247	20230608	164800	136760180	16050	16050	16050	16050	0
248	20230608	164700	136760180	16050	16050	16050	16050	0
249	20230608	164600	136760180	16050	16050	16050	16050	0
250	20230608	164500	136760180	16050	16050	16050	16050	0
251	20230608	164400	136760180	16050	16050	16050	16050	0
252	20230608	164300	136760180	16050	16050	16050	16050	0
253	20230608	164200	136760180	16050	16050	16050	16050	0
254	20230608	164100	136760180	16050	16050	16050	16050	0
255	20230608	164000	136760180	16050	16050	16050	16050	0
256	20230608	163900	136760180	16050	16050	16050	16050	0
257	20230608	163800	136760180	16050	16050	16050	16050	0
258	20230608	163700	136760180	16050	16050	16050	16050	0
259	20230608	163600	136760180	16050	16050	16050	16050	0
260	20230608	163500	136760180	16050	16050	16050	16050	0
261	20230608	163400	136760180	16050	16050	16050	16050	0
262	20230608	163300	136760180	16050	16050	16050	16050	0
263	20230608	163200	136760180	16050	16050	16050	16050	0
264	20230608	163100	136760180	16050	16050	16050	16050	0
265	20230608	163000	136760180	16050	16050	16050	16050	0
266	20230608	162900	136760180	16050	16050	16050	16050	0
267	20230608	162800	136760180	16050	16050	16050	16050	0
268	20230608	162700	136760180	16050	16050	16050	16050	0
269	20230608	162600	136760180	16050	16050	16050	16050	0
270	20230608	162500	136760180	16050	16050	16050	16050	0
271	20230608	162400	136760180	16050	16050	16050	16050	0
272	20230608	162300	136760180	16050	16050	16050	16050	1
273	20230608	162200	136760180	16050	16050	16050	16050	0
274	20230608	162100	136760180	16050	16050	16050	16050	0
275	20230608	162000	136760180	16050	16050	16050	16050	0
276	20230608	161900	136760180	16050	16050	16050	16050	0
277	20230608	161800	136760180	16050	16050	16050	16050	0
278	20230608	161700	136760180	16050	16050	16050	16050	0
279	20230608	161600	136760180	16050	16050	16050	16050	0
280	20230608	161500	136760180	16050	16050	16050	16050	0
281	20230608	161400	136760180	16050	16050	16050	16050	0
282	20230608	161300	136760180	16050	16050	16050	16050	0
283	20230608	161200	136760180	16050	16050	16050	16050	0
284	20230608	161100	136760180	16050	16050	16050	16050	0
285	20230608	161000	136760180	16050	16050	16050	16050	0
286	20230608	160900	136760180	16050	16050	16050	16050	0
287	20230608	160800	136760180	16050	16050	16050	16050	0
288	20230608	160700	136760180	16050	16050	16050	16050	0
289	20230608	160600	136760180	16050	16050	16050	16050	0
290	20230608	160500	136760180	16050	16050	16050	16050	0
291	20230608	160400	136760180	16050	16050	16050	16050	0
292	20230608	160300	136760180	16050	16050	16050	16050	0
293	20230608	160200	136760180	16050	16050	16050	16050	0
294	20230608	160100	136760180	16050	16050	16050	16050	0
295	20230608	160000	136760180	16050	16050	16050	16050	0
296	20230608	155900	136760180	16050	16050	16050	16050	0
297	20230608	155800	136760180	16050	16050	16050	16050	0
298	20230608	155700	136760180	16050	16050	16050	16050	0
299	20230608	155600	136760180	16050	16050	16050	16050	0
300	20230608	155500	136760180	16050	16050	16050	16050	0
301	20230608	155400	136760180	16050	16050	16050	16050	0
302	20230608	155300	136760180	16050	16050	16050	16050	1
303	20230608	155200	136760180	16050	16050	16050	16050	0
304	20230608	155100	136760180	16050	16050	16050	16050	0
305	20230608	155000	136760180	16050	16050	16050	16050	0
306	20230608	154900	136760180	16050	16050	16050	16050	0
307	20230608	154800	136760180	16050	16050	16050	16050	0
308	20230608	154700	136760180	16050	16050	16050	16050	0
309	20230608	154600	136760180	16050	16050	16050	16050	0
310	20230608	154500	136760180	16050	16050	16050	16050	0
311	20230608	154400	136760180	16050	16050	16050	16050	0
312	20230608	154300	136760180	16050	16050	16050	16050	0
313	20230608	154200	136760180	16050	16050	16050	16050	0
314	20230608	154100	136760180	16050	16050	16050	16050	0
315	20230608	154000	136760180	16050	16050	16050	16050	0
316	20230608	153900	136760180	16050	16050	16050	16050	0
317	20230608	153800	136760180	16050	16050	16050	16050	0
318	20230608	153700	136760180	16050	16050	16050	16050	0
319	20230608	153600	136760180	16050	16050	16050	16050	0
320	20230608	153500	136760180	16050	16050	16050	16050	0
321	20230608	153400	136760180	16050	16050	16050	16050	0
322	20230608	153300	136760180	16050	16050	16050	16050	0
323	20230608	153200	136760180	16050	16050	16050	16050	0
324	20230608	153100	136760180	16050	16050	16050	16050	0
325	20230608	153000	136760180	16050	16050	16050	16050	0
326	20230608	152900	136760180	16050	16050	16050	16050	0
327	20230608	152800	136760180	16050	16050	16050	16050	0
328	20230608	152700	136760180	16050	16050	16050	16050	0
329	20230608	152600	136760180	16050	16050	16050	16050	0
330	20230608	152500	136760180	16050	16050	16050	16050	0
331	20230608	152400	136760180	16050	16050	16050	16050	0
332	20230608	152300	136760180	16050	16050	16050	16050	0
333	20230608	152200	136760180	16050	16050	16050	16050	0
334	20230608	152100	136760180	16050	16050	16050	16050	0
335	20230608	152000	136760180	16050	16050	16050	16050	0
336	20230608	151900	136760180	16050	16050	16050	16050	0
337	20230608	151800	136760180	16050	16050	16050	16050	0
338	20230608	151700	136760180	16050	16050	16050	16050	0
339	20230608	151600	136760180	16050	16050	16050	16050	0
340	20230608	151500	136760180	16050	16050	16050	16050	0
341	20230608	151400	136760180	16050	16050	16050	16050	0
342	20230608	151300	136760180	16050	16050	16050	16050	0
343	20230608	151200	136760180	16050	16050	16050	16050	0
344	20230608	151100	136760180	16050	16050	16050	16050	0
345	20230608	151000	136760180	16050	16050	16050	16050	0
346	20230608	150900	136760180	16050	16050	16050	16050	0
347	20230608	150800	136760180	16050	16050	16050	16050	0
348	20230608	150700	136760180	16050	16050	16050	16050	0
349	20230608	150600	136760180	16050	16050	16050	16050	0
350	20230608	150500	136760180	16050	16050	16050	16050	0
351	20230608	150400	136760180	16050	16050	16050	16050	0
352	20230608	150300	136760180	16050	16050	16050	16050	0
353	20230608	150200	136760180	16050	16050	16050	16050	0
354	20230608	150100	136760180	16050	16050	16050	16050	0
355	20230608	150000	136760180	16050	16050	16050	16050	0
356	20230608	145900	136760180	16050	16050	16050	16050	0
357	20230608	145800	136760180	16050	16050	16050	16050	0
358	20230608	145700	136760180	16050	16050	16050	16050	0
359	20230608	145600	136760180	16050	16050	16050	16050	0
360	20230608	145500	136760180	16050	16050	16050	16050	0
361	20230608	145400	136760180	16050	16050	16050	16050	0
362	20230608	145300	136760180	16050	16050	16050	16050	0
363	20230608	145200	136760180	16050	16050	16050	16050	0
364	20230608	145100	136760180	16050	16050	16050	16050	0
365	20230608	145000	136760180	16050	16050	16050	16050	0
366	20230608	144900	136760180	16050	16050	16050	16050	0
367	20230608	144800	136760180	16050	16050	16050	16050	0
368	20230608	144700	136760180	16050	16050	16050	16050	0
369	20230608	144600	136760180	16050	16050	16050	16050	0
370	20230608	144500	136760180	16050	16050	16050	16050	1
371	20230608	144400	136744130	15970	15970	15970	15970	0
372	20230608	144300	136744130	15970	15970	15970	15970	0
373	20230608	144200	136744130	15970	15970	15970	15970	0
374	20230608	144100	136744130	15970	15970	15970	15970	0
375	20230608	144000	136744130	15970	15970	15970	15970	0
376	20230608	143900	136744130	15970	15970	15970	15970	0
377	20230608	143800	136744130	15970	15970	15970	15970	0
378	20230608	143700	136744130	15970	15970	15970	15970	0
379	20230608	143600	136744130	15970	15970	15970	15970	0
380	20230608	143500	136744130	15970	15970	15970	15970	0
381	20230608	143400	136744130	15970	15970	15970	15970	0
382	20230608	143300	136744130	15970	15970	15970	15970	0
383	20230608	143200	136744130	15970	15970	15970	15970	0
384	20230608	143100	136744130	15970	15990	15990	15970	67
385	20230608	143000	135674060	15990	15990	15990	15990	0
386	20230608	142900	135674060	15990	15990	15990	15990	0
387	20230608	142800	135674060	15990	15990	15990	15990	0
388	20230608	142700	135674060	15990	15990	15990	15990	0
389	20230608	142600	135674060	15990	15990	15990	15990	0
390	20230608	142500	135674060	15990	15990	15990	15990	0
391	20230608	142400	135674060	15990	15990	15990	15990	0
392	20230608	142300	135674060	15990	15990	15990	15990	0
393	20230608	142200	135674060	15990	16020	16020	15990	200
394	20230608	142100	132475880	16020	16020	16020	16020	0
395	20230608	142000	132475880	16020	16020	16020	16020	0
396	20230608	141900	132475880	16020	16020	16020	16020	0
397	20230608	141800	132475880	16020	16020	16020	16020	0
398	20230608	141700	132475880	16020	16020	16020	16020	0
399	20230608	141600	132475880	16020	16020	16020	16020	0
400	20230608	141500	132475880	16020	16020	16020	16020	0
401	20230608	141400	132475880	16020	16020	16020	16020	0
402	20230608	141300	132475880	16020	16020	16020	16020	0
403	20230608	141200	132475880	16020	16020	16020	16020	0
404	20230608	141100	132475880	16020	16020	16020	16020	0
405	20230608	141000	132475880	16020	16020	16020	16020	0
406	20230608	140900	132475880	16020	16020	16020	16020	0
407	20230608	140800	132475880	16020	16020	16020	16020	0
408	20230608	140700	132475880	16020	16020	16020	16020	0
409	20230608	140600	132475880	16020	16020	16020	16020	0
410	20230608	140500	132475880	16020	16020	16020	16020	0
411	20230608	140400	132475880	16020	16020	16020	16020	0
412	20230608	140300	132475880	16020	16020	16020	16020	0
413	20230608	140200	132475880	16020	16020	16020	16020	0
414	20230608	140100	132475880	16020	16020	16020	16020	0
415	20230608	140000	132475880	16020	16020	16020	16020	0
416	20230608	135900	132475880	16020	16020	16020	16020	0
417	20230608	135800	132475880	16020	16020	16020	16020	0
418	20230608	135700	132475880	16020	16020	16020	16020	0
419	20230608	135600	132475880	16020	16020	16020	16020	0
420	20230608	135500	132475880	16020	16020	16020	16020	0
421	20230608	135400	132475880	16020	16020	16020	16020	0
422	20230608	135300	132475880	16020	16020	16020	16020	0
423	20230608	135200	132475880	16020	16020	16020	16020	0
424	20230608	135100	132475880	16020	16020	16020	16020	40
425	20230608	135000	131835080	16020	16020	16020	16020	0
426	20230608	134900	131835080	16020	16020	16020	16020	0
427	20230608	134800	131835080	16020	16020	16020	16020	300
428	20230608	134700	127029080	16020	16020	16020	16020	0
429	20230608	134600	127029080	16020	16020	16020	16020	150
430	20230608	134500	124626080	16020	16020	16020	16020	150
431	20230608	134400	122223080	16020	16020	16020	16020	0
432	20230608	134300	122223080	16020	16020	16020	16020	0
433	20230608	134200	122223080	16020	16020	16020	16020	533
434	20230608	134100	113684420	16020	16020	16020	16020	0
435	20230608	134000	113684420	16020	16020	16020	16020	10
436	20230608	133900	113524220	16020	16020	16020	16020	20
437	20230608	133800	113203820	16020	16020	16020	16020	10
438	20230608	133700	113043620	16020	16020	16020	16020	0
439	20230608	133600	113043620	16020	16020	16020	16020	0
440	20230608	133500	113043620	16020	16020	16020	16020	0
441	20230608	133400	113043620	16020	16020	16020	16020	0
442	20230608	133300	113043620	16020	16020	16020	16020	0
443	20230608	133200	113043620	16020	16020	16020	16020	0
444	20230608	133100	113043620	16020	16020	16020	16020	0
445	20230608	133000	113043620	16020	16020	16020	16020	50
446	20230608	132900	112242620	16020	16020	16020	16020	0
447	20230608	132800	112242620	16020	16020	16020	16020	0
448	20230608	132700	112242620	16020	16020	16020	16020	0
449	20230608	132600	112242620	16020	16020	16020	16020	0
450	20230608	132500	112242620	16020	16020	16020	16020	0
451	20230608	132400	112242620	16020	16020	16020	16020	0
452	20230608	132300	112242620	16020	16020	16020	16020	0
453	20230608	132200	112242620	16020	16020	16020	16020	0
454	20230608	132100	112242620	16020	16020	16020	16020	0
455	20230608	132000	112242620	16020	16020	16020	16020	0
456	20230608	131900	112242620	16020	16020	16020	16020	0
457	20230608	131800	112242620	16020	16020	16020	16020	0
458	20230608	131700	112242620	16020	16020	16020	16020	0
459	20230608	131600	112242620	16020	16020	16020	16020	0
460	20230608	131500	112242620	16020	16020	16020	16020	0
461	20230608	131400	112242620	16020	16020	16020	16020	0
462	20230608	131300	112242620	16020	16020	16020	16020	0
463	20230608	131200	112242620	16020	16020	16020	16020	50
464	20230608	131100	111441620	16020	16020	16020	16020	100
465	20230608	131000	109839620	16020	16020	16020	16020	500
466	20230608	130900	101829620	16020	16020	16020	16020	0
467	20230608	130800	101829620	16020	16020	16020	16020	0
468	20230608	130700	101829620	16020	16020	16020	16020	1247
469	20230608	130600	81852680	16020	16020	16020	16020	10
470	20230608	130500	81692480	16020	16020	16020	16020	222
471	20230608	130400	78136040	16020	16020	16020	16020	628
472	20230608	130300	68075480	16020	16020	16020	16020	0
473	20230608	130200	68075480	16020	16020	16020	16020	230
474	20230608	130100	64390880	16020	15930	16020	15930	1546
475	20230608	130000	39684580	15610	15620	15620	15610	153
476	20230608	125900	37295040	15630	15630	15630	15630	120
477	20230608	125800	35419440	15640	15640	15640	15640	50
478	20230608	125700	34637440	15950	15950	15950	15950	0
479	20230608	125600	34637440	15950	15950	15950	15950	0
480	20230608	125500	34637440	15950	15950	15950	15950	0
481	20230608	125400	34637440	15950	15950	15950	15950	0
482	20230608	125300	34637440	15950	15950	15950	15950	0
483	20230608	125200	34637440	15950	15950	15950	15950	0
484	20230608	125100	34637440	15950	15950	15950	15950	0
485	20230608	125000	34637440	15950	15950	15950	15950	0
486	20230608	124900	34637440	15950	15950	15950	15950	0
487	20230608	124800	34637440	15950	15950	15950	15950	0
488	20230608	124700	34637440	15950	15950	15950	15950	0
489	20230608	124600	34637440	15950	15950	15950	15950	0
490	20230608	124500	34637440	15950	15950	15950	15950	0
491	20230608	124400	34637440	15950	15950	15950	15950	0
492	20230608	124300	34637440	15950	15950	15950	15950	0
493	20230608	124200	34637440	15950	15950	15950	15950	0
494	20230608	124100	34637440	15950	15950	15950	15950	0
495	20230608	124000	34637440	15950	15950	15950	15950	0
496	20230608	123900	34637440	15950	15950	15950	15950	0
497	20230608	123800	34637440	15950	15950	15950	15950	0
498	20230608	123700	34637440	15950	15950	15950	15950	0
499	20230608	123600	34637440	15950	15950	15950	15950	0
500	20230608	123500	34637440	15950	15950	15950	15950	0
501	20230608	123400	34637440	15950	15950	15950	15950	0
502	20230608	123300	34637440	15950	15950	15950	15950	0
503	20230608	123200	34637440	15950	15950	15950	15950	0
504	20230608	123100	34637440	15950	15950	15950	15950	0
505	20230608	123000	34637440	15950	15950	15950	15950	0
506	20230608	122900	34637440	15950	15950	15950	15950	0
507	20230608	122800	34637440	15950	15950	15950	15950	0
508	20230608	122700	34637440	15950	15950	15950	15950	0
509	20230608	122600	34637440	15950	15950	15950	15950	0
510	20230608	122500	34637440	15950	15950	15950	15950	0
511	20230608	122400	34637440	15950	15950	15950	15950	0
512	20230608	122300	34637440	15950	15950	15950	15950	0
513	20230608	122200	34637440	15950	15950	15950	15950	1
514	20230608	122100	34621490	15650	15650	15650	15650	0
515	20230608	122000	34621490	15650	15650	15650	15650	0
516	20230608	121900	34621490	15650	15650	15650	15650	0
517	20230608	121800	34621490	15650	15650	15650	15650	0
518	20230608	121700	34621490	15650	15650	15650	15650	0
519	20230608	121600	34621490	15650	15650	15650	15650	0
520	20230608	121500	34621490	15650	15650	15650	15650	0
521	20230608	121400	34621490	15650	15650	15650	15650	0
522	20230608	121300	34621490	15650	15650	15650	15650	0
523	20230608	121200	34621490	15650	15650	15650	15650	0
524	20230608	121100	34621490	15650	15650	15650	15650	0
525	20230608	121000	34621490	15650	15650	15650	15650	0
526	20230608	120900	34621490	15650	15650	15650	15650	0
527	20230608	120800	34621490	15650	15650	15650	15650	0
528	20230608	120700	34621490	15650	15650	15650	15650	0
529	20230608	120600	34621490	15650	15650	15650	15650	0
530	20230608	120500	34621490	15650	15650	15650	15650	0
531	20230608	120400	34621490	15650	15650	15650	15650	0
532	20230608	120300	34621490	15650	15650	15650	15650	0
533	20230608	120200	34621490	15650	15650	15650	15650	0
534	20230608	120100	34621490	15650	15650	15650	15650	0
535	20230608	120000	34621490	15650	15650	15650	15650	0
536	20230608	115900	34621490	15650	15650	15650	15650	0
537	20230608	115800	34621490	15650	15650	15650	15650	0
538	20230608	115700	34621490	15650	15650	15650	15650	0
539	20230608	115600	34621490	15650	15650	15650	15650	0
540	20230608	115500	34621490	15650	15650	15650	15650	64
541	20230608	115400	33619890	15650	15650	15650	15650	500
542	20230608	115300	25794890	15650	15650	15650	15650	0
543	20230608	115200	25794890	15650	15650	15650	15650	181
544	20230608	115100	22962240	15650	15650	15650	15650	0
545	20230608	115000	22962240	15650	15650	15650	15650	0
546	20230608	114900	22962240	15650	15650	15650	15650	0
547	20230608	114800	22962240	15650	15650	15650	15650	0
548	20230608	114700	22962240	15650	15650	15650	15650	0
549	20230608	114600	22962240	15650	15650	15650	15650	0
550	20230608	114500	22962240	15650	15650	15650	15650	0
551	20230608	114400	22962240	15650	15650	15650	15650	0
552	20230608	114300	22962240	15650	15650	15650	15650	0
553	20230608	114200	22962240	15650	15650	15650	15650	0
554	20230608	114100	22962240	15650	15650	15650	15650	0
555	20230608	114000	22962240	15650	15720	15720	15650	641
556	20230608	113900	12927920	15800	15800	15800	15800	0
557	20230608	113800	12927920	15800	15800	15800	15800	0
558	20230608	113700	12927920	15800	15800	15800	15800	0
559	20230608	113600	12927920	15800	15800	15800	15800	0
560	20230608	113500	12927920	15800	15800	15800	15800	0
561	20230608	113400	12927920	15800	15800	15800	15800	0
562	20230608	113300	12927920	15800	15800	15800	15800	0
563	20230608	113200	12927920	15800	15800	15800	15800	0
564	20230608	113100	12927920	15800	15810	15810	15800	806
565	20230608	113000	190560	15880	15880	15880	15880	0
566	20230608	112900	190560	15880	15880	15880	15880	0
567	20230608	112800	190560	15880	15880	15880	15880	0
568	20230608	112700	190560	15880	15880	15880	15880	0
569	20230608	112600	190560	15880	15880	15880	15880	0
570	20230608	112500	190560	15880	15880	15880	15880	10
571	20230608	112400	31760	15880	15880	15880	15880	0
572	20230608	112300	31760	15880	15880	15880	15880	0
573	20230608	112200	31760	15880	15880	15880	15880	0
574	20230608	112100	31760	15880	15880	15880	15880	0
575	20230608	112000	31760	15880	15880	15880	15880	0
576	20230608	111900	31760	15880	15880	15880	15880	0
577	20230608	111800	31760	15880	15880	15880	15880	0
578	20230608	111700	31760	15880	15880	15880	15880	0
579	20230608	111600	31760	15880	15880	15880	15880	0
580	20230608	111500	31760	15880	15880	15880	15880	0
581	20230608	111400	31760	15880	15880	15880	15880	0
582	20230608	111300	31760	15880	15880	15880	15880	0
583	20230608	111200	31760	15880	15880	15880	15880	0
584	20230608	111100	31760	15880	15880	15880	15880	0
585	20230608	111000	31760	15880	15880	15880	15880	0
586	20230608	110900	31760	15880	15880	15880	15880	0
587	20230608	110800	31760	15880	15880	15880	15880	0
588	20230608	110700	31760	15880	15880	15880	15880	0
589	20230608	110600	31760	15880	15880	15880	15880	0
590	20230608	110500	31760	15880	15880	15880	15880	0
591	20230608	110400	31760	15880	15880	15880	15880	0
592	20230608	110300	31760	15880	15880	15880	15880	0
593	20230608	110200	31760	15880	15880	15880	15880	0
594	20230608	110100	31760	15880	15880	15880	15880	0
595	20230608	110000	31760	15880	15880	15880	15880	0
596	20230608	105900	31760	15880	15880	15880	15880	0
597	20230608	105800	31760	15880	15880	15880	15880	0
598	20230608	105700	31760	15880	15880	15880	15880	0
599	20230608	105600	31760	15880	15880	15880	15880	0
600	20230608	105500	31760	15880	15880	15880	15880	0
601	20230608	105400	31760	15880	15880	15880	15880	0
602	20230608	105300	31760	15880	15880	15880	15880	0
603	20230608	105200	31760	15880	15880	15880	15880	0
604	20230608	105100	31760	15880	15880	15880	15880	0
605	20230608	105000	31760	15880	15880	15880	15880	0
606	20230608	104900	31760	15880	15880	15880	15880	0
607	20230608	104800	31760	15880	15880	15880	15880	0
608	20230608	104700	31760	15880	15880	15880	15880	0
609	20230608	104600	31760	15880	15880	15880	15880	0
610	20230608	104500	31760	15880	15880	15880	15880	0
611	20230608	104400	31760	15880	15880	15880	15880	0
612	20230608	104300	31760	15880	15880	15880	15880	0
613	20230608	104200	31760	15880	15880	15880	15880	0
614	20230608	104100	31760	15880	15880	15880	15880	0
615	20230608	104000	31760	15880	15880	15880	15880	0
616	20230608	103900	31760	15880	15880	15880	15880	0
617	20230608	103800	31760	15880	15880	15880	15880	0
618	20230608	103700	31760	15880	15880	15880	15880	0
619	20230608	103600	31760	15880	15880	15880	15880	0
620	20230608	103500	31760	15880	15880	15880	15880	0
621	20230608	103400	31760	15880	15880	15880	15880	0
622	20230608	103300	31760	15880	15880	15880	15880	0
623	20230608	103200	31760	15880	15880	15880	15880	0
624	20230608	103100	31760	15880	15880	15880	15880	0
625	20230608	103000	31760	15880	15880	15880	15880	0
626	20230608	102900	31760	15880	15880	15880	15880	0
627	20230608	102800	31760	15880	15880	15880	15880	0
628	20230608	102700	31760	15880	15880	15880	15880	0
629	20230608	102600	31760	15880	15880	15880	15880	0
630	20230608	102500	31760	15880	15880	15880	15880	0
631	20230608	102400	31760	15880	15880	15880	15880	0
632	20230608	102300	31760	15880	15880	15880	15880	0
633	20230608	102200	31760	15880	15880	15880	15880	0
634	20230608	102100	31760	15880	15880	15880	15880	0
635	20230608	102000	31760	15880	15880	15880	15880	0
636	20230608	101900	31760	15880	15880	15880	15880	0
637	20230608	101800	31760	15880	15880	15880	15880	0
638	20230608	101700	31760	15880	15880	15880	15880	0
639	20230608	101600	31760	15880	15880	15880	15880	0
640	20230608	101500	31760	15880	15880	15880	15880	0
641	20230608	101400	31760	15880	15880	15880	15880	0
642	20230608	101300	31760	15880	15880	15880	15880	0
643	20230608	101200	31760	15880	15880	15880	15880	0
644	20230608	101100	31760	15880	15880	15880	15880	0
645	20230608	101000	31760	15880	15880	15880	15880	0
646	20230608	100900	31760	15880	15880	15880	15880	0
647	20230608	100800	31760	15880	15880	15880	15880	0
648	20230608	100700	31760	15880	15880	15880	15880	0
649	20230608	100600	31760	15880	15880	15880	15880	0
650	20230608	100500	31760	15880	15880	15880	15880	0
651	20230608	100400	31760	15880	15880	15880	15880	0
652	20230608	100300	31760	15880	15880	15880	15880	0
653	20230608	100200	31760	15880	15880	15880	15880	0
654	20230608	100100	31760	15880	15880	15880	15880	0
655	20230608	100000	31760	15880	15880	15880	15880	0
656	20230608	095900	31760	15880	15880	15880	15880	0
657	20230608	095800	31760	15880	15880	15880	15880	0
658	20230608	095700	31760	15880	15880	15880	15880	0
659	20230608	095600	31760	15880	15880	15880	15880	0
660	20230608	095500	31760	15880	15880	15880	15880	0
661	20230608	095400	31760	15880	15880	15880	15880	0
662	20230608	095300	31760	15880	15880	15880	15880	1
663	20230608	095200	15880	15880	15880	15880	15880	0
664	20230608	095100	15880	15880	15880	15880	15880	0
665	20230608	095000	15880	15880	15880	15880	15880	0
666	20230608	094900	15880	15880	15880	15880	15880	0
667	20230608	094800	15880	15880	15880	15880	15880	0
668	20230608	094700	15880	15880	15880	15880	15880	1
669	20230608	094600	0	15880	15880	15880	15880	0
670	20230608	094500	0	15880	15880	15880	15880	0
671	20230608	094400	0	15880	15880	15880	15880	0
672	20230608	094300	0	15880	15880	15880	15880	0
673	20230608	094200	0	15880	15880	15880	15880	0
674	20230608	094100	0	15880	15880	15880	15880	0
675	20230608	094000	0	15880	15880	15880	15880	0
676	20230608	093900	0	15880	15880	15880	15880	0
677	20230608	093800	0	15880	15880	15880	15880	0
678	20230608	093700	0	15880	15880	15880	15880	0
679	20230608	093600	0	15880	15880	15880	15880	0
680	20230608	093500	0	15880	15880	15880	15880	0
681	20230608	093400	0	15880	15880	15880	15880	0
682	20230608	093300	0	15880	15880	15880	15880	0
683	20230608	093200	0	15880	15880	15880	15880	0
684	20230608	093100	0	15880	15880	15880	15880	0
685	20230608	093000	0	15880	15880	15880	15880	0
686	20230608	092900	0	15880	15880	15880	15880	0
687	20230608	092800	0	15880	15880	15880	15880	0
688	20230608	092700	0	15880	15880	15880	15880	0
689	20230608	092600	0	15880	15880	15880	15880	0
690	20230608	092500	0	15880	15880	15880	15880	0
691	20230608	092400	0	15880	15880	15880	15880	0
692	20230608	092300	0	15880	15880	15880	15880	0
693	20230608	092200	0	15880	15880	15880	15880	0
694	20230608	092100	0	15880	15880	15880	15880	0
695	20230608	092000	0	15880	15880	15880	15880	0
696	20230608	091900	0	15880	15880	15880	15880	0
697	20230608	091800	0	15880	15880	15880	15880	0
698	20230608	091700	0	15880	15880	15880	15880	0
699	20230608	091600	0	15880	15880	15880	15880	0
700	20230608	091500	0	15880	15880	15880	15880	0
701	20230608	091400	0	15880	15880	15880	15880	0
702	20230608	091300	0	15880	15880	15880	15880	0
703	20230608	091200	0	15880	15880	15880	15880	0
704	20230608	091100	0	15880	15880	15880	15880	0
705	20230608	091000	0	15880	15880	15880	15880	0
706	20230608	090900	0	15880	15880	15880	15880	0
707	20230608	090800	0	15880	15880	15880	15880	0
708	20230608	090700	0	15880	15880	15880	15880	0
709	20230608	090600	0	15880	15880	15880	15880	0
710	20230608	090500	0	15880	15880	15880	15880	0
711	20230608	090400	0	15880	15880	15880	15880	0
712	20230608	090300	0	15880	15880	15880	15880	0
713	20230608	090200	0	15880	15880	15880	15880	0
714	20230608	090100	0	15880	15880	15880	15880	0
715	20230608	090000	0	15880	15880	15880	15880	0