KissMeData/080720/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195600	58282920	5750	5750	5750	5750	1025
3	20230613	195500	58282920	5750	5750	5750	5750	0
4	20230613	195400	58282920	5750	5750	5750	5750	0
5	20230613	195300	58282920	5750	5750	5750	5750	0
6	20230613	195200	58282920	5750	5750	5750	5750	0
7	20230613	195100	58282920	5750	5750	5750	5750	0
8	20230613	195000	58282920	5750	5750	5750	5750	0
9	20230613	194900	58282920	5750	5750	5750	5750	0
10	20230613	194800	58282920	5750	5750	5750	5750	0
11	20230613	194700	58282920	5750	5750	5750	5750	0
12	20230613	194600	58282920	5750	5750	5750	5750	0
13	20230613	194500	58282920	5750	5750	5750	5750	0
14	20230613	194400	58282920	5750	5750	5750	5750	0
15	20230613	194300	58282920	5750	5750	5750	5750	0
16	20230613	194200	58282920	5750	5750	5750	5750	0
17	20230613	194100	58282920	5750	5750	5750	5750	0
18	20230613	194000	58282920	5750	5750	5750	5750	0
19	20230613	193900	58282920	5750	5750	5750	5750	0
20	20230613	193800	58282920	5750	5750	5750	5750	0
21	20230613	193700	58282920	5750	5750	5750	5750	0
22	20230613	193600	58282920	5750	5750	5750	5750	0
23	20230613	193500	58282920	5750	5750	5750	5750	0
24	20230613	193400	58282920	5750	5750	5750	5750	0
25	20230613	193300	58282920	5750	5750	5750	5750	0
26	20230613	193200	58282920	5750	5750	5750	5750	0
27	20230613	193100	58282920	5750	5750	5750	5750	0
28	20230613	193000	58282920	5750	5750	5750	5750	0
29	20230613	192900	58282920	5750	5750	5750	5750	0
30	20230613	192800	58282920	5750	5750	5750	5750	0
31	20230613	192700	58282920	5750	5750	5750	5750	0
32	20230613	192600	58282920	5750	5750	5750	5750	1025
33	20230613	192500	58282920	5750	5750	5750	5750	0
34	20230613	192400	58282920	5750	5750	5750	5750	0
35	20230613	192300	58282920	5750	5750	5750	5750	0
36	20230613	192200	58282920	5750	5750	5750	5750	0
37	20230613	192100	58282920	5750	5750	5750	5750	0
38	20230613	192000	58282920	5750	5750	5750	5750	0
39	20230613	191900	58282920	5750	5750	5750	5750	0
40	20230613	191800	58282920	5750	5750	5750	5750	0
41	20230613	191700	58282920	5750	5750	5750	5750	0
42	20230613	191600	58282920	5750	5750	5750	5750	0
43	20230613	191500	58282920	5750	5750	5750	5750	0
44	20230613	191400	58282920	5750	5750	5750	5750	0
45	20230613	191300	58282920	5750	5750	5750	5750	0
46	20230613	191200	58282920	5750	5750	5750	5750	0
47	20230613	191100	58282920	5750	5750	5750	5750	0
48	20230613	191000	58282920	5750	5750	5750	5750	0
49	20230613	190900	58282920	5750	5750	5750	5750	0
50	20230613	190800	58282920	5750	5750	5750	5750	0
51	20230613	190700	58282920	5750	5750	5750	5750	0
52	20230613	190600	58282920	5750	5750	5750	5750	0
53	20230613	190500	58282920	5750	5750	5750	5750	0
54	20230613	190400	58282920	5750	5750	5750	5750	0
55	20230613	190300	58282920	5750	5750	5750	5750	0
56	20230613	190200	58282920	5750	5750	5750	5750	0
57	20230613	190100	58282920	5750	5750	5750	5750	0
58	20230613	190000	58282920	5750	5750	5750	5750	0
59	20230613	185900	58282920	5750	5750	5750	5750	0
60	20230613	185800	58282920	5750	5750	5750	5750	0
61	20230613	185700	58282920	5750	5750	5750	5750	0
62	20230613	185600	58282920	5750	5750	5750	5750	1025
63	20230613	185500	58282920	5750	5750	5750	5750	0
64	20230613	185400	58282920	5750	5750	5750	5750	0
65	20230613	185300	58282920	5750	5750	5750	5750	0
66	20230613	185200	58282920	5750	5750	5750	5750	0
67	20230613	185100	58282920	5750	5750	5750	5750	0
68	20230613	185000	58282920	5750	5750	5750	5750	0
69	20230613	184900	58282920	5750	5750	5750	5750	0
70	20230613	184800	58282920	5750	5750	5750	5750	0
71	20230613	184700	58282920	5750	5750	5750	5750	0
72	20230613	184600	58282920	5750	5750	5750	5750	0
73	20230613	184500	58282920	5750	5750	5750	5750	0
74	20230613	184400	58282920	5750	5750	5750	5750	0
75	20230613	184300	58282920	5750	5750	5750	5750	0
76	20230613	184200	58282920	5750	5750	5750	5750	0
77	20230613	184100	58282920	5750	5750	5750	5750	0
78	20230613	184000	58282920	5750	5750	5750	5750	0
79	20230613	183900	58282920	5750	5750	5750	5750	0
80	20230613	183800	58282920	5750	5750	5750	5750	0
81	20230613	183700	58282920	5750	5750	5750	5750	0
82	20230613	183600	58282920	5750	5750	5750	5750	0
83	20230613	183500	58282920	5750	5750	5750	5750	0
84	20230613	183400	58282920	5750	5750	5750	5750	0
85	20230613	183300	58282920	5750	5750	5750	5750	0
86	20230613	183200	58282920	5750	5750	5750	5750	0
87	20230613	183100	58282920	5750	5750	5750	5750	0
88	20230613	183000	58282920	5750	5750	5750	5750	0
89	20230613	182900	58282920	5750	5750	5750	5750	0
90	20230613	182800	58282920	5750	5750	5750	5750	0
91	20230613	182700	58282920	5750	5750	5750	5750	0
92	20230613	182600	58282920	5750	5750	5750	5750	1025
93	20230613	182500	58282920	5750	5750	5750	5750	0
94	20230613	182400	58282920	5750	5750	5750	5750	0
95	20230613	182300	58282920	5750	5750	5750	5750	0
96	20230613	182200	58282920	5750	5750	5750	5750	0
97	20230613	182100	58282920	5750	5750	5750	5750	0
98	20230613	182000	58282920	5750	5750	5750	5750	0
99	20230613	181900	58282920	5750	5750	5750	5750	0
100	20230613	181800	58282920	5750	5750	5750	5750	0
101	20230613	181700	58282920	5750	5750	5750	5750	0
102	20230613	181600	58282920	5750	5750	5750	5750	0
103	20230613	181500	58282920	5750	5750	5750	5750	0
104	20230613	181400	58282920	5750	5750	5750	5750	0
105	20230613	181300	58282920	5750	5750	5750	5750	0
106	20230613	181200	58282920	5750	5750	5750	5750	0
107	20230613	181100	58282920	5750	5750	5750	5750	0
108	20230613	181000	58282920	5750	5750	5750	5750	0
109	20230613	180900	58282920	5750	5750	5750	5750	0
110	20230613	180800	58282920	5750	5750	5750	5750	0
111	20230613	180700	58282920	5750	5750	5750	5750	0
112	20230613	180600	58282920	5750	5750	5750	5750	0
113	20230613	180500	58282920	5750	5750	5750	5750	0
114	20230613	180400	58282920	5750	5750	5750	5750	0
115	20230613	180300	58282920	5750	5750	5750	5750	0
116	20230613	180200	58282920	5750	5750	5750	5750	0
117	20230613	180100	58282920	5750	5750	5750	5750	0
118	20230613	180000	58282920	5750	5750	5750	5750	0
119	20230613	175900	58282920	5750	5750	5750	5750	0
120	20230613	175800	58282920	5750	5750	5750	5750	0
121	20230613	175700	58282920	5750	5750	5750	5750	0
122	20230613	175600	58282920	5750	5750	5750	5750	1025
123	20230613	175500	58282920	5750	5750	5750	5750	0
124	20230613	175400	58282920	5750	5750	5750	5750	0
125	20230613	175300	58282920	5750	5750	5750	5750	0
126	20230613	175200	58282920	5750	5750	5750	5750	0
127	20230613	175100	58282920	5750	5750	5750	5750	0
128	20230613	175000	58282920	5750	5750	5750	5750	0
129	20230613	174900	58282920	5750	5750	5750	5750	0
130	20230613	174800	58282920	5750	5750	5750	5750	0
131	20230613	174700	58282920	5750	5750	5750	5750	0
132	20230613	174600	58282920	5750	5750	5750	5750	0
133	20230613	174500	58282920	5750	5750	5750	5750	0
134	20230613	174400	58282920	5750	5750	5750	5750	0
135	20230613	174300	58282920	5750	5750	5750	5750	0
136	20230613	174200	58282920	5750	5750	5750	5750	0
137	20230613	174100	58282920	5750	5750	5750	5750	0
138	20230613	174000	58282920	5750	5750	5750	5750	0
139	20230613	173900	58282920	5750	5750	5750	5750	0
140	20230613	173800	58282920	5750	5750	5750	5750	0
141	20230613	173700	58282920	5750	5750	5750	5750	0
142	20230613	173600	58282920	5750	5750	5750	5750	0
143	20230613	173500	58282920	5750	5750	5750	5750	0
144	20230613	173400	58282920	5750	5750	5750	5750	0
145	20230613	173300	58282920	5750	5750	5750	5750	0
146	20230613	173200	58282920	5750	5750	5750	5750	0
147	20230613	173100	58282920	5750	5750	5750	5750	0
148	20230613	173000	58282920	5750	5750	5750	5750	0
149	20230613	172900	58282920	5750	5750	5750	5750	0
150	20230613	172800	58282920	5750	5750	5750	5750	0
151	20230613	172700	58282920	5750	5750	5750	5750	0
152	20230613	172600	58282920	5750	5750	5750	5750	1025
153	20230613	172500	58282920	5750	5750	5750	5750	0
154	20230613	172400	58282920	5750	5750	5750	5750	0
155	20230613	172300	58282920	5750	5750	5750	5750	0
156	20230613	172200	58282920	5750	5750	5750	5750	0
157	20230613	172100	58282920	5750	5750	5750	5750	0
158	20230613	172000	58282920	5750	5750	5750	5750	0
159	20230613	171900	58282920	5750	5750	5750	5750	0
160	20230613	171800	58282920	5750	5750	5750	5750	0
161	20230613	171700	58282920	5750	5750	5750	5750	0
162	20230613	171600	58282920	5750	5750	5750	5750	0
163	20230613	171500	58282920	5750	5750	5750	5750	0
164	20230613	171400	58282920	5750	5750	5750	5750	0
165	20230613	171300	58282920	5750	5750	5750	5750	0
166	20230613	171200	58282920	5750	5750	5750	5750	0
167	20230613	171100	58282920	5750	5750	5750	5750	0
168	20230613	171000	58282920	5750	5750	5750	5750	0
169	20230613	170900	58282920	5750	5750	5750	5750	0
170	20230613	170800	58282920	5750	5750	5750	5750	0
171	20230613	170700	58282920	5750	5750	5750	5750	0
172	20230613	170600	58282920	5750	5750	5750	5750	0
173	20230613	170500	58282920	5750	5750	5750	5750	0
174	20230613	170400	58282920	5750	5750	5750	5750	0
175	20230613	170300	58282920	5750	5750	5750	5750	0
176	20230613	170200	58282920	5750	5750	5750	5750	0
177	20230613	170100	58282920	5750	5750	5750	5750	0
178	20230613	170000	58282920	5750	5750	5750	5750	0
179	20230613	165900	58282920	5750	5750	5750	5750	0
180	20230613	165800	58282920	5750	5750	5750	5750	0
181	20230613	165700	58282920	5750	5750	5750	5750	0
182	20230613	165600	58282920	5750	5750	5750	5750	1025
183	20230613	165500	58282920	5750	5750	5750	5750	0
184	20230613	165400	58282920	5750	5750	5750	5750	0
185	20230613	165300	58282920	5750	5750	5750	5750	0
186	20230613	165200	58282920	5750	5750	5750	5750	0
187	20230613	165100	58282920	5750	5750	5750	5750	0
188	20230613	165000	58282920	5750	5750	5750	5750	0
189	20230613	164900	58282920	5750	5750	5750	5750	0
190	20230613	164800	58282920	5750	5750	5750	5750	0
191	20230613	164700	58282920	5750	5750	5750	5750	0
192	20230613	164600	58282920	5750	5750	5750	5750	0
193	20230613	164500	58282920	5750	5750	5750	5750	0
194	20230613	164400	58282920	5750	5750	5750	5750	0
195	20230613	164300	58282920	5750	5750	5750	5750	0
196	20230613	164200	58282920	5750	5750	5750	5750	0
197	20230613	164100	58282920	5750	5750	5750	5750	0
198	20230613	164000	58282920	5750	5750	5750	5750	0
199	20230613	163900	58282920	5750	5750	5750	5750	0
200	20230613	163800	58282920	5750	5750	5750	5750	0
201	20230613	163700	58282920	5750	5750	5750	5750	0
202	20230613	163600	58282920	5750	5750	5750	5750	0
203	20230613	163500	58282920	5750	5750	5750	5750	0
204	20230613	163400	58282920	5750	5750	5750	5750	0
205	20230613	163300	58282920	5750	5750	5750	5750	0
206	20230613	163200	58282920	5750	5750	5750	5750	0
207	20230613	163100	58282920	5750	5750	5750	5750	0
208	20230613	163000	58282920	5750	5750	5750	5750	0
209	20230613	162900	58282920	5750	5750	5750	5750	0
210	20230613	162800	58282920	5750	5750	5750	5750	0
211	20230613	162700	58282920	5750	5750	5750	5750	0
212	20230613	162600	58282920	5750	5750	5750	5750	1025
213	20230613	162500	58282920	5750	5750	5750	5750	0
214	20230613	162400	58282920	5750	5750	5750	5750	0
215	20230613	162300	58282920	5750	5750	5750	5750	0
216	20230613	162200	58282920	5750	5750	5750	5750	0
217	20230613	162100	58282920	5750	5750	5750	5750	0
218	20230613	162000	58282920	5750	5750	5750	5750	0
219	20230613	161900	58282920	5750	5750	5750	5750	0
220	20230613	161800	58282920	5750	5750	5750	5750	0
221	20230613	161700	58282920	5750	5750	5750	5750	0
222	20230613	161600	58282920	5750	5750	5750	5750	0
223	20230613	161500	58282920	5750	5750	5750	5750	0
224	20230613	161400	58282920	5750	5750	5750	5750	0
225	20230613	161300	58282920	5750	5750	5750	5750	0
226	20230613	161200	58282920	5750	5750	5750	5750	0
227	20230613	161100	58282920	5750	5750	5750	5750	0
228	20230613	161000	58282920	5750	5750	5750	5750	0
229	20230613	160900	58282920	5750	5750	5750	5750	0
230	20230613	160800	58282920	5750	5750	5750	5750	0
231	20230613	160700	58282920	5750	5750	5750	5750	0
232	20230613	160600	58282920	5750	5750	5750	5750	0
233	20230613	160500	58282920	5750	5750	5750	5750	0
234	20230613	160400	58282920	5750	5750	5750	5750	0
235	20230613	160300	58282920	5750	5750	5750	5750	0
236	20230613	160200	58282920	5750	5750	5750	5750	0
237	20230613	160100	58282920	5750	5750	5750	5750	0
238	20230613	160000	58282920	5750	5750	5750	5750	0
239	20230613	155900	58282920	5750	5750	5750	5750	0
240	20230613	155800	58282920	5750	5750	5750	5750	0
241	20230613	155700	58282920	5750	5750	5750	5750	0
242	20230613	155600	58282920	5750	5750	5750	5750	1025
243	20230613	155500	58282920	5750	5750	5750	5750	0
244	20230613	155400	58282920	5750	5750	5750	5750	0
245	20230613	155300	58282920	5750	5750	5750	5750	0
246	20230613	155200	58282920	5750	5750	5750	5750	0
247	20230613	155100	58282920	5750	5750	5750	5750	0
248	20230613	155000	58282920	5750	5750	5750	5750	0
249	20230613	154900	58282920	5750	5750	5750	5750	0
250	20230613	154800	58282920	5750	5750	5750	5750	0
251	20230613	154700	58282920	5750	5750	5750	5750	0
252	20230613	154600	58282920	5750	5750	5750	5750	0
253	20230613	154500	58282920	5750	5750	5750	5750	0
254	20230613	154400	58282920	5750	5750	5750	5750	0
255	20230613	154300	58282920	5750	5750	5750	5750	0
256	20230613	154200	58282920	5750	5750	5750	5750	0
257	20230613	154100	58282920	5750	5750	5750	5750	0
258	20230613	154000	58282920	5750	5750	5750	5750	0
259	20230613	153900	58282920	5750	5750	5750	5750	0
260	20230613	153800	58282920	5750	5750	5750	5750	0
261	20230613	153700	58282920	5750	5750	5750	5750	0
262	20230613	153600	58282920	5750	5750	5750	5750	0
263	20230613	153500	58282920	5750	5750	5750	5750	0
264	20230613	153400	58282920	5750	5750	5750	5750	0
265	20230613	153300	58282920	5750	5750	5750	5750	0
266	20230613	153200	58282920	5750	5750	5750	5750	0
267	20230613	153100	58282920	5750	5750	5750	5750	0
268	20230613	153000	58282920	5750	5750	5750	5750	1025
269	20230613	152900	52389170	5660	5660	5660	5660	0
270	20230613	152800	52389170	5660	5660	5660	5660	0
271	20230613	152700	52389170	5660	5660	5660	5660	0
272	20230613	152600	52389170	5660	5660	5660	5660	0
273	20230613	152500	52389170	5660	5660	5660	5660	0
274	20230613	152400	52389170	5660	5660	5660	5660	0
275	20230613	152300	52389170	5660	5660	5660	5660	0
276	20230613	152200	52389170	5660	5660	5660	5660	0
277	20230613	152100	52389170	5660	5660	5660	5660	0
278	20230613	152000	52389170	5660	5660	5660	5660	0
279	20230613	151900	52389170	5660	5660	5660	5660	0
280	20230613	151800	52389170	5660	5660	5660	5660	479
281	20230613	151700	49678030	5660	5660	5660	5660	0
282	20230613	151600	49678030	5660	5660	5660	5660	0
283	20230613	151500	49678030	5660	5660	5660	5660	189
284	20230613	151400	48608290	5660	5660	5660	5660	0
285	20230613	151300	48608290	5660	5660	5660	5660	1
286	20230613	151200	48602630	5650	5650	5650	5650	0
287	20230613	151100	48602630	5650	5650	5650	5650	0
288	20230613	151000	48602630	5650	5650	5650	5650	0
289	20230613	150900	48602630	5650	5650	5650	5650	0
290	20230613	150800	48602630	5650	5650	5650	5650	119
291	20230613	150700	47930280	5660	5660	5660	5660	0
292	20230613	150600	47930280	5660	5660	5660	5660	0
293	20230613	150500	47930280	5660	5660	5660	5660	0
294	20230613	150400	47930280	5660	5660	5660	5660	3
295	20230613	150300	47913300	5670	5670	5670	5670	1
296	20230613	150200	47907630	5660	5660	5660	5660	0
297	20230613	150100	47907630	5660	5660	5660	5660	0
298	20230613	150000	47907630	5660	5660	5660	5660	0
299	20230613	145900	47907630	5660	5660	5660	5660	0
300	20230613	145800	47907630	5660	5660	5660	5660	5
301	20230613	145700	47879330	5660	5660	5660	5660	0
302	20230613	145600	47879330	5660	5660	5660	5660	0
303	20230613	145500	47879330	5660	5660	5660	5660	0
304	20230613	145400	47879330	5660	5660	5660	5660	0
305	20230613	145300	47879330	5660	5660	5660	5660	5
306	20230613	145200	47851030	5650	5650	5650	5650	50
307	20230613	145100	47568530	5660	5660	5660	5660	0
308	20230613	145000	47568530	5660	5660	5660	5660	0
309	20230613	144900	47568530	5660	5660	5660	5660	0
310	20230613	144800	47568530	5660	5660	5660	5660	155
311	20230613	144700	46691230	5670	5670	5670	5670	0
312	20230613	144600	46691230	5670	5670	5670	5670	0
313	20230613	144500	46691230	5670	5670	5670	5670	0
314	20230613	144400	46691230	5670	5670	5670	5670	0
315	20230613	144300	46691230	5670	5670	5670	5670	0
316	20230613	144200	46691230	5670	5670	5670	5670	35
317	20230613	144100	46492780	5670	5660	5670	5660	54
318	20230613	144000	46187130	5660	5660	5660	5660	0
319	20230613	143900	46187130	5660	5660	5660	5660	0
320	20230613	143800	46187130	5660	5660	5660	5660	81
321	20230613	143700	45728670	5670	5670	5670	5670	0
322	20230613	143600	45728670	5670	5670	5670	5670	0
323	20230613	143500	45728670	5670	5670	5670	5670	0
324	20230613	143400	45728670	5670	5670	5670	5670	0
325	20230613	143300	45728670	5670	5670	5670	5670	0
326	20230613	143200	45728670	5670	5670	5670	5670	0
327	20230613	143100	45728670	5670	5670	5670	5670	0
328	20230613	143000	45728670	5670	5670	5670	5670	0
329	20230613	142900	45728670	5670	5670	5670	5670	0
330	20230613	142800	45728670	5670	5670	5670	5670	0
331	20230613	142700	45728670	5670	5670	5670	5670	0
332	20230613	142600	45728670	5670	5670	5670	5670	0
333	20230613	142500	45728670	5670	5670	5670	5670	0
334	20230613	142400	45728670	5670	5670	5670	5670	199
335	20230613	142300	44600340	5670	5670	5670	5670	0
336	20230613	142200	44600340	5670	5660	5670	5660	7
337	20230613	142100	44560710	5660	5660	5660	5660	471
338	20230613	142000	41894850	5660	5660	5660	5660	14
339	20230613	141900	41815610	5660	5660	5660	5660	2
340	20230613	141800	41804290	5670	5670	5670	5670	0
341	20230613	141700	41804290	5670	5670	5670	5670	10
342	20230613	141600	41747590	5680	5680	5680	5680	0
343	20230613	141500	41747590	5680	5680	5680	5680	0
344	20230613	141400	41747590	5680	5680	5680	5680	0
345	20230613	141300	41747590	5680	5680	5680	5680	0
346	20230613	141200	41747590	5680	5680	5680	5680	0
347	20230613	141100	41747590	5680	5680	5680	5680	0
348	20230613	141000	41747590	5680	5680	5680	5680	0
349	20230613	140900	41747590	5680	5680	5680	5680	5
350	20230613	140800	41719190	5680	5680	5680	5680	0
351	20230613	140700	41719190	5680	5680	5680	5680	0
352	20230613	140600	41719190	5680	5680	5680	5680	0
353	20230613	140500	41719190	5680	5680	5680	5680	0
354	20230613	140400	41719190	5680	5680	5680	5680	1
355	20230613	140300	41713510	5680	5680	5680	5680	0
356	20230613	140200	41713510	5680	5680	5680	5680	0
357	20230613	140100	41713510	5680	5680	5680	5680	0
358	20230613	140000	41713510	5680	5680	5680	5680	0
359	20230613	135900	41713510	5680	5680	5680	5680	0
360	20230613	135800	41713510	5680	5680	5680	5680	0
361	20230613	135700	41713510	5680	5680	5680	5680	0
362	20230613	135600	41713510	5680	5680	5680	5680	0
363	20230613	135500	41713510	5680	5680	5680	5680	0
364	20230613	135400	41713510	5680	5680	5680	5680	0
365	20230613	135300	41713510	5680	5680	5680	5680	0
366	20230613	135200	41713510	5680	5680	5680	5680	0
367	20230613	135100	41713510	5680	5680	5680	5680	0
368	20230613	135000	41713510	5680	5680	5680	5680	0
369	20230613	134900	41713510	5680	5680	5680	5680	0
370	20230613	134800	41713510	5680	5680	5680	5680	0
371	20230613	134700	41713510	5680	5680	5680	5680	73
372	20230613	134600	41298870	5680	5680	5680	5680	74
373	20230613	134500	40878550	5680	5680	5680	5680	0
374	20230613	134400	40878550	5680	5680	5680	5680	0
375	20230613	134300	40878550	5680	5680	5680	5680	0
376	20230613	134200	40878550	5680	5680	5680	5680	0
377	20230613	134100	40878550	5680	5680	5680	5680	0
378	20230613	134000	40878550	5680	5680	5680	5680	0
379	20230613	133900	40878550	5680	5680	5680	5680	0
380	20230613	133800	40878550	5680	5680	5680	5680	0
381	20230613	133700	40878550	5680	5680	5680	5680	0
382	20230613	133600	40878550	5680	5680	5680	5680	0
383	20230613	133500	40878550	5680	5680	5680	5680	0
384	20230613	133400	40878550	5680	5680	5680	5680	1
385	20230613	133300	40872870	5670	5670	5670	5670	0
386	20230613	133200	40872870	5670	5670	5670	5670	0
387	20230613	133100	40872870	5670	5670	5670	5670	0
388	20230613	133000	40872870	5670	5670	5670	5670	0
389	20230613	132900	40872870	5670	5670	5670	5670	0
390	20230613	132800	40872870	5670	5670	5670	5670	0
391	20230613	132700	40872870	5670	5670	5670	5670	0
392	20230613	132600	40872870	5670	5670	5670	5670	0
393	20230613	132500	40872870	5670	5670	5670	5670	0
394	20230613	132400	40872870	5670	5670	5670	5670	0
395	20230613	132300	40872870	5670	5670	5670	5670	0
396	20230613	132200	40872870	5670	5670	5670	5670	0
397	20230613	132100	40872870	5670	5670	5670	5670	0
398	20230613	132000	40872870	5670	5670	5670	5670	0
399	20230613	131900	40872870	5670	5670	5670	5670	0
400	20230613	131800	40872870	5670	5670	5670	5670	0
401	20230613	131700	40872870	5670	5670	5670	5670	5
402	20230613	131600	40844520	5680	5680	5680	5680	0
403	20230613	131500	40844520	5680	5680	5680	5680	0
404	20230613	131400	40844520	5680	5680	5680	5680	0
405	20230613	131300	40844520	5680	5680	5680	5680	0
406	20230613	131200	40844520	5680	5680	5680	5680	0
407	20230613	131100	40844520	5680	5680	5680	5680	0
408	20230613	131000	40844520	5680	5680	5680	5680	0
409	20230613	130900	40844520	5680	5680	5680	5680	0
410	20230613	130800	40844520	5680	5680	5680	5680	0
411	20230613	130700	40844520	5680	5680	5680	5680	0
412	20230613	130600	40844520	5680	5680	5680	5680	0
413	20230613	130500	40844520	5680	5680	5680	5680	0
414	20230613	130400	40844520	5680	5680	5680	5680	0
415	20230613	130300	40844520	5680	5680	5680	5680	0
416	20230613	130200	40844520	5680	5680	5680	5680	0
417	20230613	130100	40844520	5680	5680	5680	5680	0
418	20230613	130000	40844520	5680	5680	5680	5680	0
419	20230613	125900	40844520	5680	5680	5680	5680	0
420	20230613	125800	40844520	5680	5680	5680	5680	0
421	20230613	125700	40844520	5680	5680	5680	5680	0
422	20230613	125600	40844520	5680	5680	5680	5680	0
423	20230613	125500	40844520	5680	5680	5680	5680	0
424	20230613	125400	40844520	5680	5680	5680	5680	0
425	20230613	125300	40844520	5680	5680	5680	5680	51
426	20230613	125200	40554840	5680	5680	5680	5680	0
427	20230613	125100	40554840	5680	5680	5680	5680	0
428	20230613	125000	40554840	5680	5680	5680	5680	0
429	20230613	124900	40554840	5680	5680	5680	5680	0
430	20230613	124800	40554840	5680	5680	5680	5680	0
431	20230613	124700	40554840	5680	5680	5680	5680	0
432	20230613	124600	40554840	5680	5680	5680	5680	0
433	20230613	124500	40554840	5680	5680	5680	5680	0
434	20230613	124400	40554840	5680	5680	5680	5680	0
435	20230613	124300	40554840	5680	5680	5680	5680	0
436	20230613	124200	40554840	5680	5680	5680	5680	0
437	20230613	124100	40554840	5680	5680	5680	5680	0
438	20230613	124000	40554840	5680	5680	5680	5680	0
439	20230613	123900	40554840	5680	5680	5680	5680	0
440	20230613	123800	40554840	5680	5660	5680	5660	5
441	20230613	123700	40526500	5670	5670	5670	5670	0
442	20230613	123600	40526500	5670	5670	5670	5670	5
443	20230613	123500	40498150	5670	5670	5670	5670	0
444	20230613	123400	40498150	5670	5670	5670	5670	0
445	20230613	123300	40498150	5670	5670	5670	5670	0
446	20230613	123200	40498150	5670	5670	5670	5670	0
447	20230613	123100	40498150	5670	5670	5670	5670	10
448	20230613	123000	40441450	5670	5670	5670	5670	0
449	20230613	122900	40441450	5670	5670	5670	5670	0
450	20230613	122800	40441450	5670	5670	5670	5670	0
451	20230613	122700	40441450	5670	5670	5670	5670	0
452	20230613	122600	40441450	5670	5670	5670	5670	0
453	20230613	122500	40441450	5670	5670	5670	5670	1
454	20230613	122400	40435780	5670	5670	5670	5670	0
455	20230613	122300	40435780	5670	5670	5670	5670	0
456	20230613	122200	40435780	5670	5670	5670	5670	0
457	20230613	122100	40435780	5670	5670	5670	5670	0
458	20230613	122000	40435780	5670	5670	5670	5670	0
459	20230613	121900	40435780	5670	5670	5670	5670	0
460	20230613	121800	40435780	5670	5670	5670	5670	0
461	20230613	121700	40435780	5670	5670	5670	5670	0
462	20230613	121600	40435780	5670	5670	5670	5670	0
463	20230613	121500	40435780	5670	5670	5670	5670	0
464	20230613	121400	40435780	5670	5670	5670	5670	0
465	20230613	121300	40435780	5670	5670	5670	5670	0
466	20230613	121200	40435780	5670	5670	5670	5670	0
467	20230613	121100	40435780	5670	5670	5670	5670	0
468	20230613	121000	40435780	5670	5670	5670	5670	0
469	20230613	120900	40435780	5670	5670	5670	5670	1
470	20230613	120800	40430110	5670	5670	5670	5670	9
471	20230613	120700	40379080	5670	5670	5670	5670	0
472	20230613	120600	40379080	5670	5670	5670	5670	36
473	20230613	120500	40174960	5650	5650	5650	5650	100
474	20230613	120400	39609960	5650	5650	5650	5650	0
475	20230613	120300	39609960	5650	5650	5650	5650	0
476	20230613	120200	39609960	5650	5650	5650	5650	0
477	20230613	120100	39609960	5650	5650	5650	5650	0
478	20230613	120000	39609960	5650	5650	5650	5650	0
479	20230613	115900	39609960	5650	5650	5650	5650	50
480	20230613	115800	39327460	5650	5650	5650	5650	0
481	20230613	115700	39327460	5650	5650	5650	5650	0
482	20230613	115600	39327460	5650	5650	5650	5650	0
483	20230613	115500	39327460	5650	5650	5650	5650	0
484	20230613	115400	39327460	5650	5650	5650	5650	0
485	20230613	115300	39327460	5650	5660	5660	5650	736
486	20230613	115200	35164560	5660	5660	5660	5660	1
487	20230613	115100	35158900	5680	5680	5680	5680	0
488	20230613	115000	35158900	5680	5680	5680	5680	0
489	20230613	114900	35158900	5680	5680	5680	5680	0
490	20230613	114800	35158900	5680	5680	5680	5680	0
491	20230613	114700	35158900	5680	5680	5680	5680	0
492	20230613	114600	35158900	5680	5680	5680	5680	0
493	20230613	114500	35158900	5680	5680	5680	5680	0
494	20230613	114400	35158900	5680	5680	5680	5680	0
495	20230613	114300	35158900	5680	5680	5680	5680	0
496	20230613	114200	35158900	5680	5680	5680	5680	0
497	20230613	114100	35158900	5680	5680	5680	5680	0
498	20230613	114000	35158900	5680	5680	5680	5680	0
499	20230613	113900	35158900	5680	5680	5680	5680	0
500	20230613	113800	35158900	5680	5680	5680	5680	0
501	20230613	113700	35158900	5680	5680	5680	5680	0
502	20230613	113600	35158900	5680	5680	5680	5680	0
503	20230613	113500	35158900	5680	5680	5680	5680	0
504	20230613	113400	35158900	5680	5680	5680	5680	0
505	20230613	113300	35158900	5680	5680	5680	5680	0
506	20230613	113200	35158900	5680	5680	5680	5680	0
507	20230613	113100	35158900	5680	5680	5680	5680	0
508	20230613	113000	35158900	5680	5680	5680	5680	0
509	20230613	112900	35158900	5680	5680	5680	5680	10
510	20230613	112800	35102100	5650	5650	5650	5650	0
511	20230613	112700	35102100	5650	5650	5650	5650	0
512	20230613	112600	35102100	5650	5650	5650	5650	0
513	20230613	112500	35102100	5650	5650	5650	5650	0
514	20230613	112400	35102100	5650	5650	5650	5650	0
515	20230613	112300	35102100	5650	5650	5650	5650	0
516	20230613	112200	35102100	5650	5650	5650	5650	0
517	20230613	112100	35102100	5650	5650	5650	5650	0
518	20230613	112000	35102100	5650	5650	5650	5650	0
519	20230613	111900	35102100	5650	5650	5650	5650	0
520	20230613	111800	35102100	5650	5650	5650	5650	0
521	20230613	111700	35102100	5650	5650	5650	5650	0
522	20230613	111600	35102100	5650	5650	5650	5650	0
523	20230613	111500	35102100	5650	5650	5650	5650	0
524	20230613	111400	35102100	5650	5650	5650	5650	0
525	20230613	111300	35102100	5650	5660	5660	5650	1000
526	20230613	111200	29449010	5680	5680	5680	5680	0
527	20230613	111100	29449010	5680	5680	5680	5680	0
528	20230613	111000	29449010	5680	5680	5680	5680	0
529	20230613	110900	29449010	5680	5680	5680	5680	0
530	20230613	110800	29449010	5680	5680	5680	5680	0
531	20230613	110700	29449010	5680	5680	5680	5680	0
532	20230613	110600	29449010	5680	5680	5680	5680	0
533	20230613	110500	29449010	5680	5680	5680	5680	0
534	20230613	110400	29449010	5680	5680	5680	5680	0
535	20230613	110300	29449010	5680	5680	5680	5680	0
536	20230613	110200	29449010	5680	5680	5680	5680	1
537	20230613	110100	29443330	5650	5650	5650	5650	0
538	20230613	110000	29443330	5650	5650	5650	5650	0
539	20230613	105900	29443330	5650	5650	5650	5650	0
540	20230613	105800	29443330	5650	5650	5650	5650	663
541	20230613	105700	25697380	5660	5690	5700	5650	1397
542	20230613	105600	17789040	5680	5700	5700	5680	256
543	20230613	105500	16333130	5720	5720	5720	5720	0
544	20230613	105400	16333130	5720	5720	5720	5720	0
545	20230613	105300	16333130	5720	5720	5720	5720	0
546	20230613	105200	16333130	5720	5720	5720	5720	0
547	20230613	105100	16333130	5720	5720	5720	5720	0
548	20230613	105000	16333130	5720	5720	5720	5720	0
549	20230613	104900	16333130	5720	5720	5720	5720	0
550	20230613	104800	16333130	5720	5720	5720	5720	0
551	20230613	104700	16333130	5720	5720	5720	5720	0
552	20230613	104600	16333130	5720	5720	5720	5720	0
553	20230613	104500	16333130	5720	5720	5720	5720	0
554	20230613	104400	16333130	5720	5720	5720	5720	0
555	20230613	104300	16333130	5720	5720	5720	5720	0
556	20230613	104200	16333130	5720	5720	5720	5720	0
557	20230613	104100	16333130	5720	5720	5720	5720	0
558	20230613	104000	16333130	5720	5720	5720	5720	0
559	20230613	103900	16333130	5720	5720	5720	5720	0
560	20230613	103800	16333130	5720	5720	5720	5720	0
561	20230613	103700	16333130	5720	5720	5720	5720	0
562	20230613	103600	16333130	5720	5720	5720	5720	1
563	20230613	103500	16327410	5720	5720	5720	5720	1
564	20230613	103400	16321690	5700	5700	5700	5700	0
565	20230613	103300	16321690	5700	5700	5700	5700	0
566	20230613	103200	16321690	5700	5700	5700	5700	0
567	20230613	103100	16321690	5700	5700	5700	5700	0
568	20230613	103000	16321690	5700	5700	5700	5700	1
569	20230613	102900	16315990	5690	5690	5690	5690	1351
570	20230613	102800	8628800	5690	5690	5690	5690	0
571	20230613	102700	8628800	5690	5690	5690	5690	0
572	20230613	102600	8628800	5690	5680	5690	5680	6
573	20230613	102500	8594690	5680	5680	5680	5680	0
574	20230613	102400	8594690	5680	5680	5680	5680	0
575	20230613	102300	8594690	5680	5680	5680	5680	0
576	20230613	102200	8594690	5680	5680	5680	5680	0
577	20230613	102100	8594690	5680	5680	5680	5680	120
578	20230613	102000	7913090	5690	5690	5690	5690	0
579	20230613	101900	7913090	5690	5690	5690	5690	0
580	20230613	101800	7913090	5690	5690	5690	5690	0
581	20230613	101700	7913090	5690	5690	5690	5690	106
582	20230613	101600	7309950	5690	5690	5690	5690	0
583	20230613	101500	7309950	5690	5690	5690	5690	130
584	20230613	101400	6570250	5700	5700	5700	5700	0
585	20230613	101300	6570250	5700	5700	5700	5700	0
586	20230613	101200	6570250	5700	5700	5700	5700	180
587	20230613	101100	5544250	5700	5700	5700	5700	0
588	20230613	101000	5544250	5700	5700	5700	5700	0
589	20230613	100900	5544250	5700	5700	5700	5700	62
590	20230613	100800	5190850	5740	5740	5740	5740	0
591	20230613	100700	5190850	5740	5740	5740	5740	0
592	20230613	100600	5190850	5740	5740	5740	5740	0
593	20230613	100500	5190850	5740	5740	5740	5740	0
594	20230613	100400	5190850	5740	5740	5740	5740	0
595	20230613	100300	5190850	5740	5740	5740	5740	0
596	20230613	100200	5190850	5740	5740	5740	5740	0
597	20230613	100100	5190850	5740	5740	5740	5740	0
598	20230613	100000	5190850	5740	5740	5740	5740	0
599	20230613	095900	5190850	5740	5740	5740	5740	0
600	20230613	095800	5190850	5740	5740	5740	5740	0
601	20230613	095700	5190850	5740	5740	5740	5740	0
602	20230613	095600	5190850	5740	5740	5740	5740	0
603	20230613	095500	5190850	5740	5740	5740	5740	0
604	20230613	095400	5190850	5740	5740	5740	5740	0
605	20230613	095300	5190850	5740	5740	5740	5740	0
606	20230613	095200	5190850	5740	5740	5740	5740	0
607	20230613	095100	5190850	5740	5740	5740	5740	0
608	20230613	095000	5190850	5740	5740	5740	5740	0
609	20230613	094900	5190850	5740	5740	5740	5740	0
610	20230613	094800	5190850	5740	5740	5740	5740	0
611	20230613	094700	5190850	5740	5740	5740	5740	0
612	20230613	094600	5190850	5740	5740	5740	5740	0
613	20230613	094500	5190850	5740	5740	5740	5740	0
614	20230613	094400	5190850	5740	5740	5740	5740	0
615	20230613	094300	5190850	5740	5740	5740	5740	0
616	20230613	094200	5190850	5740	5740	5740	5740	0
617	20230613	094100	5190850	5740	5740	5740	5740	0
618	20230613	094000	5190850	5740	5740	5740	5740	0
619	20230613	093900	5190850	5740	5730	5740	5730	5
620	20230613	093800	5162160	5740	5720	5740	5720	2
621	20230613	093700	5150700	5720	5720	5720	5720	0
622	20230613	093600	5150700	5720	5710	5720	5700	67
623	20230613	093500	4768770	5740	5740	5740	5740	0
624	20230613	093400	4768770	5740	5730	5740	5730	15
625	20230613	093300	4682810	5700	5700	5700	5700	0
626	20230613	093200	4682810	5700	5700	5700	5700	0
627	20230613	093100	4682810	5700	5700	5700	5700	0
628	20230613	093000	4682810	5700	5700	5700	5700	36
629	20230613	092900	4477610	5700	5700	5700	5700	0
630	20230613	092800	4477610	5700	5700	5700	5700	0
631	20230613	092700	4477610	5700	5700	5700	5700	0
632	20230613	092600	4477610	5700	5700	5700	5700	5
633	20230613	092500	4449110	5700	5700	5700	5700	0
634	20230613	092400	4449110	5700	5700	5700	5700	0
635	20230613	092300	4449110	5700	5700	5700	5700	0
636	20230613	092200	4449110	5700	5700	5700	5700	0
637	20230613	092100	4449110	5700	5700	5700	5700	0
638	20230613	092000	4449110	5700	5700	5700	5700	0
639	20230613	091900	4449110	5700	5700	5700	5700	0
640	20230613	091800	4449110	5700	5700	5700	5700	59
641	20230613	091700	4112810	5700	5700	5700	5700	0
642	20230613	091600	4112810	5700	5700	5700	5700	0
643	20230613	091500	4112810	5700	5700	5700	5700	16
644	20230613	091400	4021610	5750	5750	5750	5750	0
645	20230613	091300	4021610	5750	5750	5750	5750	0
646	20230613	091200	4021610	5750	5750	5750	5750	0
647	20230613	091100	4021610	5750	5750	5750	5750	0
648	20230613	091000	4021610	5750	5750	5750	5750	0
649	20230613	090900	4021610	5750	5750	5750	5750	0
650	20230613	090800	4021610	5750	5750	5750	5750	0
651	20230613	090700	4021610	5750	5750	5750	5750	1
652	20230613	090600	4015860	5710	5710	5710	5710	0
653	20230613	090500	4015860	5710	5710	5710	5710	0
654	20230613	090400	4015860	5710	5710	5710	5710	466
655	20230613	090300	1355000	5690	5700	5700	5690	196
656	20230613	090200	239400	5700	5700	5700	5700	0
657	20230613	090100	239400	5700	5700	5700	5700	0
658	20230613	090000	239400	5700	5700	5700	5700	42