KissMeData/130580/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	210100	21212040	6660	6660	6660	6660	200
3	20230615	210000	21212040	6660	6660	6660	6660	0
4	20230615	205900	21212040	6660	6660	6660	6660	0
5	20230615	205800	21212040	6660	6660	6660	6660	0
6	20230615	205700	21212040	6660	6660	6660	6660	0
7	20230615	205600	21212040	6660	6660	6660	6660	0
8	20230615	205500	21212040	6660	6660	6660	6660	0
9	20230615	205400	21212040	6660	6660	6660	6660	0
10	20230615	205300	21212040	6660	6660	6660	6660	0
11	20230615	205200	21212040	6660	6660	6660	6660	0
12	20230615	205100	21212040	6660	6660	6660	6660	0
13	20230615	205000	21212040	6660	6660	6660	6660	0
14	20230615	204900	21212040	6660	6660	6660	6660	0
15	20230615	204800	21212040	6660	6660	6660	6660	0
16	20230615	204700	21212040	6660	6660	6660	6660	0
17	20230615	204600	21212040	6660	6660	6660	6660	0
18	20230615	204500	21212040	6660	6660	6660	6660	0
19	20230615	204400	21212040	6660	6660	6660	6660	0
20	20230615	204300	21212040	6660	6660	6660	6660	0
21	20230615	204200	21212040	6660	6660	6660	6660	0
22	20230615	204100	21212040	6660	6660	6660	6660	0
23	20230615	204000	21212040	6660	6660	6660	6660	0
24	20230615	203900	21212040	6660	6660	6660	6660	0
25	20230615	203800	21212040	6660	6660	6660	6660	0
26	20230615	203700	21212040	6660	6660	6660	6660	0
27	20230615	203600	21212040	6660	6660	6660	6660	0
28	20230615	203500	21212040	6660	6660	6660	6660	0
29	20230615	203400	21212040	6660	6660	6660	6660	0
30	20230615	203300	21212040	6660	6660	6660	6660	0
31	20230615	203200	21212040	6660	6660	6660	6660	0
32	20230615	203100	21212040	6660	6660	6660	6660	200
33	20230615	203000	21212040	6660	6660	6660	6660	0
34	20230615	202900	21212040	6660	6660	6660	6660	0
35	20230615	202800	21212040	6660	6660	6660	6660	0
36	20230615	202700	21212040	6660	6660	6660	6660	0
37	20230615	202600	21212040	6660	6660	6660	6660	0
38	20230615	202500	21212040	6660	6660	6660	6660	0
39	20230615	202400	21212040	6660	6660	6660	6660	0
40	20230615	202300	21212040	6660	6660	6660	6660	0
41	20230615	202200	21212040	6660	6660	6660	6660	0
42	20230615	202100	21212040	6660	6660	6660	6660	0
43	20230615	202000	21212040	6660	6660	6660	6660	0
44	20230615	201900	21212040	6660	6660	6660	6660	0
45	20230615	201800	21212040	6660	6660	6660	6660	0
46	20230615	201700	21212040	6660	6660	6660	6660	0
47	20230615	201600	21212040	6660	6660	6660	6660	0
48	20230615	201500	21212040	6660	6660	6660	6660	0
49	20230615	201400	21212040	6660	6660	6660	6660	0
50	20230615	201300	21212040	6660	6660	6660	6660	0
51	20230615	201200	21212040	6660	6660	6660	6660	0
52	20230615	201100	21212040	6660	6660	6660	6660	0
53	20230615	201000	21212040	6660	6660	6660	6660	0
54	20230615	200900	21212040	6660	6660	6660	6660	0
55	20230615	200800	21212040	6660	6660	6660	6660	0
56	20230615	200700	21212040	6660	6660	6660	6660	0
57	20230615	200600	21212040	6660	6660	6660	6660	0
58	20230615	200500	21212040	6660	6660	6660	6660	0
59	20230615	200400	21212040	6660	6660	6660	6660	0
60	20230615	200300	21212040	6660	6660	6660	6660	0
61	20230615	200200	21212040	6660	6660	6660	6660	0
62	20230615	200100	21212040	6660	6660	6660	6660	200
63	20230615	200000	21212040	6660	6660	6660	6660	0
64	20230615	195900	21212040	6660	6660	6660	6660	0
65	20230615	195800	21212040	6660	6660	6660	6660	0
66	20230615	195700	21212040	6660	6660	6660	6660	0
67	20230615	195600	21212040	6660	6660	6660	6660	0
68	20230615	195500	21212040	6660	6660	6660	6660	0
69	20230615	195400	21212040	6660	6660	6660	6660	0
70	20230615	195300	21212040	6660	6660	6660	6660	0
71	20230615	195200	21212040	6660	6660	6660	6660	0
72	20230615	195100	21212040	6660	6660	6660	6660	0
73	20230615	195000	21212040	6660	6660	6660	6660	0
74	20230615	194900	21212040	6660	6660	6660	6660	0
75	20230615	194800	21212040	6660	6660	6660	6660	0
76	20230615	194700	21212040	6660	6660	6660	6660	0
77	20230615	194600	21212040	6660	6660	6660	6660	0
78	20230615	194500	21212040	6660	6660	6660	6660	0
79	20230615	194400	21212040	6660	6660	6660	6660	0
80	20230615	194300	21212040	6660	6660	6660	6660	0
81	20230615	194200	21212040	6660	6660	6660	6660	0
82	20230615	194100	21212040	6660	6660	6660	6660	0
83	20230615	194000	21212040	6660	6660	6660	6660	0
84	20230615	193900	21212040	6660	6660	6660	6660	0
85	20230615	193800	21212040	6660	6660	6660	6660	0
86	20230615	193700	21212040	6660	6660	6660	6660	0
87	20230615	193600	21212040	6660	6660	6660	6660	0
88	20230615	193500	21212040	6660	6660	6660	6660	0
89	20230615	193400	21212040	6660	6660	6660	6660	0
90	20230615	193300	21212040	6660	6660	6660	6660	0
91	20230615	193200	21212040	6660	6660	6660	6660	0
92	20230615	193100	21212040	6660	6660	6660	6660	200
93	20230615	193000	21212040	6660	6660	6660	6660	0
94	20230615	192900	21212040	6660	6660	6660	6660	0
95	20230615	192800	21212040	6660	6660	6660	6660	0
96	20230615	192700	21212040	6660	6660	6660	6660	0
97	20230615	192600	21212040	6660	6660	6660	6660	0
98	20230615	192500	21212040	6660	6660	6660	6660	0
99	20230615	192400	21212040	6660	6660	6660	6660	0
100	20230615	192300	21212040	6660	6660	6660	6660	0
101	20230615	192200	21212040	6660	6660	6660	6660	0
102	20230615	192100	21212040	6660	6660	6660	6660	0
103	20230615	192000	21212040	6660	6660	6660	6660	0
104	20230615	191900	21212040	6660	6660	6660	6660	0
105	20230615	191800	21212040	6660	6660	6660	6660	0
106	20230615	191700	21212040	6660	6660	6660	6660	0
107	20230615	191600	21212040	6660	6660	6660	6660	0
108	20230615	191500	21212040	6660	6660	6660	6660	0
109	20230615	191400	21212040	6660	6660	6660	6660	0
110	20230615	191300	21212040	6660	6660	6660	6660	0
111	20230615	191200	21212040	6660	6660	6660	6660	0
112	20230615	191100	21212040	6660	6660	6660	6660	0
113	20230615	191000	21212040	6660	6660	6660	6660	0
114	20230615	190900	21212040	6660	6660	6660	6660	0
115	20230615	190800	21212040	6660	6660	6660	6660	0
116	20230615	190700	21212040	6660	6660	6660	6660	0
117	20230615	190600	21212040	6660	6660	6660	6660	0
118	20230615	190500	21212040	6660	6660	6660	6660	0
119	20230615	190400	21212040	6660	6660	6660	6660	0
120	20230615	190300	21212040	6660	6660	6660	6660	0
121	20230615	190200	21212040	6660	6660	6660	6660	0
122	20230615	190100	21212040	6660	6660	6660	6660	200
123	20230615	190000	21212040	6660	6660	6660	6660	0
124	20230615	185900	21212040	6660	6660	6660	6660	0
125	20230615	185800	21212040	6660	6660	6660	6660	0
126	20230615	185700	21212040	6660	6660	6660	6660	0
127	20230615	185600	21212040	6660	6660	6660	6660	0
128	20230615	185500	21212040	6660	6660	6660	6660	0
129	20230615	185400	21212040	6660	6660	6660	6660	0
130	20230615	185300	21212040	6660	6660	6660	6660	0
131	20230615	185200	21212040	6660	6660	6660	6660	0
132	20230615	185100	21212040	6660	6660	6660	6660	0
133	20230615	185000	21212040	6660	6660	6660	6660	0
134	20230615	184900	21212040	6660	6660	6660	6660	0
135	20230615	184800	21212040	6660	6660	6660	6660	0
136	20230615	184700	21212040	6660	6660	6660	6660	0
137	20230615	184600	21212040	6660	6660	6660	6660	0
138	20230615	184500	21212040	6660	6660	6660	6660	0
139	20230615	184400	21212040	6660	6660	6660	6660	0
140	20230615	184300	21212040	6660	6660	6660	6660	0
141	20230615	184200	21212040	6660	6660	6660	6660	0
142	20230615	184100	21212040	6660	6660	6660	6660	0
143	20230615	184000	21212040	6660	6660	6660	6660	0
144	20230615	183900	21212040	6660	6660	6660	6660	0
145	20230615	183800	21212040	6660	6660	6660	6660	0
146	20230615	183700	21212040	6660	6660	6660	6660	0
147	20230615	183600	21212040	6660	6660	6660	6660	0
148	20230615	183500	21212040	6660	6660	6660	6660	0
149	20230615	183400	21212040	6660	6660	6660	6660	0
150	20230615	183300	21212040	6660	6660	6660	6660	0
151	20230615	183200	21212040	6660	6660	6660	6660	0
152	20230615	183100	21212040	6660	6660	6660	6660	200
153	20230615	183000	21212040	6660	6660	6660	6660	0
154	20230615	182900	21212040	6660	6660	6660	6660	0
155	20230615	182800	21212040	6660	6660	6660	6660	0
156	20230615	182700	21212040	6660	6660	6660	6660	0
157	20230615	182600	21212040	6660	6660	6660	6660	0
158	20230615	182500	21212040	6660	6660	6660	6660	0
159	20230615	182400	21212040	6660	6660	6660	6660	0
160	20230615	182300	21212040	6660	6660	6660	6660	0
161	20230615	182200	21212040	6660	6660	6660	6660	0
162	20230615	182100	21212040	6660	6660	6660	6660	0
163	20230615	182000	21212040	6660	6660	6660	6660	0
164	20230615	181900	21212040	6660	6660	6660	6660	0
165	20230615	181800	21212040	6660	6660	6660	6660	0
166	20230615	181700	21212040	6660	6660	6660	6660	0
167	20230615	181600	21212040	6660	6660	6660	6660	0
168	20230615	181500	21212040	6660	6660	6660	6660	0
169	20230615	181400	21212040	6660	6660	6660	6660	0
170	20230615	181300	21212040	6660	6660	6660	6660	0
171	20230615	181200	21212040	6660	6660	6660	6660	0
172	20230615	181100	21212040	6660	6660	6660	6660	0
173	20230615	181000	21212040	6660	6660	6660	6660	0
174	20230615	180900	21212040	6660	6660	6660	6660	0
175	20230615	180800	21212040	6660	6660	6660	6660	0
176	20230615	180700	21212040	6660	6660	6660	6660	0
177	20230615	180600	21212040	6660	6660	6660	6660	0
178	20230615	180500	21212040	6660	6660	6660	6660	0
179	20230615	180400	21212040	6660	6660	6660	6660	0
180	20230615	180300	21212040	6660	6660	6660	6660	0
181	20230615	180200	21212040	6660	6660	6660	6660	0
182	20230615	180100	21212040	6660	6660	6660	6660	200
183	20230615	180000	21212040	6660	6660	6660	6660	0
184	20230615	175900	21212040	6660	6660	6660	6660	0
185	20230615	175800	21212040	6660	6660	6660	6660	0
186	20230615	175700	21212040	6660	6660	6660	6660	0
187	20230615	175600	21212040	6660	6660	6660	6660	0
188	20230615	175500	21212040	6660	6660	6660	6660	0
189	20230615	175400	21212040	6660	6660	6660	6660	0
190	20230615	175300	21212040	6660	6660	6660	6660	0
191	20230615	175200	21212040	6660	6660	6660	6660	0
192	20230615	175100	21212040	6660	6660	6660	6660	0
193	20230615	175000	21212040	6660	6660	6660	6660	0
194	20230615	174900	21212040	6660	6660	6660	6660	0
195	20230615	174800	21212040	6660	6660	6660	6660	0
196	20230615	174700	21212040	6660	6660	6660	6660	0
197	20230615	174600	21212040	6660	6660	6660	6660	0
198	20230615	174500	21212040	6660	6660	6660	6660	0
199	20230615	174400	21212040	6660	6660	6660	6660	0
200	20230615	174300	21212040	6660	6660	6660	6660	0
201	20230615	174200	21212040	6660	6660	6660	6660	0
202	20230615	174100	21212040	6660	6660	6660	6660	0
203	20230615	174000	21212040	6660	6660	6660	6660	0
204	20230615	173900	21212040	6660	6660	6660	6660	0
205	20230615	173800	21212040	6660	6660	6660	6660	0
206	20230615	173700	21212040	6660	6660	6660	6660	0
207	20230615	173600	21212040	6660	6660	6660	6660	0
208	20230615	173500	21212040	6660	6660	6660	6660	0
209	20230615	173400	21212040	6660	6660	6660	6660	0
210	20230615	173300	21212040	6660	6660	6660	6660	0
211	20230615	173200	21212040	6660	6660	6660	6660	0
212	20230615	173100	21212040	6660	6660	6660	6660	200
213	20230615	173000	21212040	6660	6660	6660	6660	0
214	20230615	172900	21212040	6660	6660	6660	6660	0
215	20230615	172800	21212040	6660	6660	6660	6660	0
216	20230615	172700	21212040	6660	6660	6660	6660	0
217	20230615	172600	21212040	6660	6660	6660	6660	0
218	20230615	172500	21212040	6660	6660	6660	6660	0
219	20230615	172400	21212040	6660	6660	6660	6660	0
220	20230615	172300	21212040	6660	6660	6660	6660	0
221	20230615	172200	21212040	6660	6660	6660	6660	0
222	20230615	172100	21212040	6660	6660	6660	6660	0
223	20230615	172000	21212040	6660	6660	6660	6660	0
224	20230615	171900	21212040	6660	6660	6660	6660	0
225	20230615	171800	21212040	6660	6660	6660	6660	0
226	20230615	171700	21212040	6660	6660	6660	6660	0
227	20230615	171600	21212040	6660	6660	6660	6660	0
228	20230615	171500	21212040	6660	6660	6660	6660	0
229	20230615	171400	21212040	6660	6660	6660	6660	0
230	20230615	171300	21212040	6660	6660	6660	6660	0
231	20230615	171200	21212040	6660	6660	6660	6660	0
232	20230615	171100	21212040	6660	6660	6660	6660	0
233	20230615	171000	21212040	6660	6660	6660	6660	0
234	20230615	170900	21212040	6660	6660	6660	6660	0
235	20230615	170800	21212040	6660	6660	6660	6660	0
236	20230615	170700	21212040	6660	6660	6660	6660	0
237	20230615	170600	21212040	6660	6660	6660	6660	0
238	20230615	170500	21212040	6660	6660	6660	6660	0
239	20230615	170400	21212040	6660	6660	6660	6660	0
240	20230615	170300	21212040	6660	6660	6660	6660	0
241	20230615	170200	21212040	6660	6660	6660	6660	0
242	20230615	170100	21212040	6660	6660	6660	6660	200
243	20230615	170000	21212040	6660	6660	6660	6660	0
244	20230615	165900	21212040	6660	6660	6660	6660	0
245	20230615	165800	21212040	6660	6660	6660	6660	0
246	20230615	165700	21212040	6660	6660	6660	6660	0
247	20230615	165600	21212040	6660	6660	6660	6660	0
248	20230615	165500	21212040	6660	6660	6660	6660	0
249	20230615	165400	21212040	6660	6660	6660	6660	0
250	20230615	165300	21212040	6660	6660	6660	6660	0
251	20230615	165200	21212040	6660	6660	6660	6660	0
252	20230615	165100	21212040	6660	6660	6660	6660	0
253	20230615	165000	21212040	6660	6660	6660	6660	0
254	20230615	164900	21212040	6660	6660	6660	6660	0
255	20230615	164800	21212040	6660	6660	6660	6660	0
256	20230615	164700	21212040	6660	6660	6660	6660	0
257	20230615	164600	21212040	6660	6660	6660	6660	0
258	20230615	164500	21212040	6660	6660	6660	6660	0
259	20230615	164400	21212040	6660	6660	6660	6660	0
260	20230615	164300	21212040	6660	6660	6660	6660	0
261	20230615	164200	21212040	6660	6660	6660	6660	0
262	20230615	164100	21212040	6660	6660	6660	6660	0
263	20230615	164000	21212040	6660	6660	6660	6660	0
264	20230615	163900	21212040	6660	6660	6660	6660	0
265	20230615	163800	21212040	6660	6660	6660	6660	0
266	20230615	163700	21212040	6660	6660	6660	6660	0
267	20230615	163600	21212040	6660	6660	6660	6660	0
268	20230615	163500	21212040	6660	6660	6660	6660	0
269	20230615	163400	21212040	6660	6660	6660	6660	0
270	20230615	163300	21212040	6660	6660	6660	6660	0
271	20230615	163200	21212040	6660	6660	6660	6660	0
272	20230615	163100	21212040	6660	6660	6660	6660	200
273	20230615	163000	21212040	6660	6660	6660	6660	0
274	20230615	162900	21212040	6660	6660	6660	6660	0
275	20230615	162800	21212040	6660	6660	6660	6660	0
276	20230615	162700	21212040	6660	6660	6660	6660	0
277	20230615	162600	21212040	6660	6660	6660	6660	0
278	20230615	162500	21212040	6660	6660	6660	6660	0
279	20230615	162400	21212040	6660	6660	6660	6660	0
280	20230615	162300	21212040	6660	6660	6660	6660	0
281	20230615	162200	21212040	6660	6660	6660	6660	0
282	20230615	162100	21212040	6660	6660	6660	6660	0
283	20230615	162000	21212040	6660	6660	6660	6660	0
284	20230615	161900	21212040	6660	6660	6660	6660	0
285	20230615	161800	21212040	6660	6660	6660	6660	0
286	20230615	161700	21212040	6660	6660	6660	6660	0
287	20230615	161600	21212040	6660	6660	6660	6660	0
288	20230615	161500	21212040	6660	6660	6660	6660	0
289	20230615	161400	21212040	6660	6660	6660	6660	0
290	20230615	161300	21212040	6660	6660	6660	6660	0
291	20230615	161200	21212040	6660	6660	6660	6660	0
292	20230615	161100	21212040	6660	6660	6660	6660	0
293	20230615	161000	21212040	6660	6660	6660	6660	0
294	20230615	160900	21212040	6660	6660	6660	6660	0
295	20230615	160800	21212040	6660	6660	6660	6660	0
296	20230615	160700	21212040	6660	6660	6660	6660	0
297	20230615	160600	21212040	6660	6660	6660	6660	0
298	20230615	160500	21212040	6660	6660	6660	6660	0
299	20230615	160400	21212040	6660	6660	6660	6660	0
300	20230615	160300	21212040	6660	6660	6660	6660	0
301	20230615	160200	21212040	6660	6660	6660	6660	0
302	20230615	160100	21212040	6660	6660	6660	6660	200
303	20230615	160000	21212040	6660	6660	6660	6660	0
304	20230615	155900	21212040	6660	6660	6660	6660	0
305	20230615	155800	21212040	6660	6660	6660	6660	0
306	20230615	155700	21212040	6660	6660	6660	6660	0
307	20230615	155600	21212040	6660	6660	6660	6660	0
308	20230615	155500	21212040	6660	6660	6660	6660	0
309	20230615	155400	21212040	6660	6660	6660	6660	0
310	20230615	155300	21212040	6660	6660	6660	6660	0
311	20230615	155200	21212040	6660	6660	6660	6660	0
312	20230615	155100	21212040	6660	6660	6660	6660	0
313	20230615	155000	21212040	6660	6660	6660	6660	0
314	20230615	154900	21212040	6660	6660	6660	6660	0
315	20230615	154800	21212040	6660	6660	6660	6660	0
316	20230615	154700	21212040	6660	6660	6660	6660	0
317	20230615	154600	21212040	6660	6660	6660	6660	0
318	20230615	154500	21212040	6660	6660	6660	6660	0
319	20230615	154400	21212040	6660	6660	6660	6660	0
320	20230615	154300	21212040	6660	6660	6660	6660	0
321	20230615	154200	21212040	6660	6660	6660	6660	0
322	20230615	154100	21212040	6660	6660	6660	6660	0
323	20230615	154000	21212040	6660	6660	6660	6660	0
324	20230615	153900	21212040	6660	6660	6660	6660	0
325	20230615	153800	21212040	6660	6660	6660	6660	0
326	20230615	153700	21212040	6660	6660	6660	6660	0
327	20230615	153600	21212040	6660	6660	6660	6660	0
328	20230615	153500	21212040	6660	6660	6660	6660	0
329	20230615	153400	21212040	6660	6660	6660	6660	0
330	20230615	153300	21212040	6660	6660	6660	6660	0
331	20230615	153200	21212040	6660	6660	6660	6660	0
332	20230615	153100	21212040	6660	6660	6660	6660	200
333	20230615	153000	21212040	6660	6660	6660	6660	200
334	20230615	152900	19880040	6670	6670	6670	6670	0
335	20230615	152800	19880040	6670	6670	6670	6670	0
336	20230615	152700	19880040	6670	6670	6670	6670	0
337	20230615	152600	19880040	6670	6670	6670	6670	0
338	20230615	152500	19880040	6670	6670	6670	6670	0
339	20230615	152400	19880040	6670	6670	6670	6670	0
340	20230615	152300	19880040	6670	6670	6670	6670	0
341	20230615	152200	19880040	6670	6670	6670	6670	0
342	20230615	152100	19880040	6670	6670	6670	6670	0
343	20230615	152000	19880040	6670	6670	6670	6670	0
344	20230615	151900	19880040	6670	6670	6670	6670	0
345	20230615	151800	19880040	6670	6670	6670	6670	16
346	20230615	151700	19773320	6670	6670	6670	6670	14
347	20230615	151600	19679940	6670	6690	6690	6670	45
348	20230615	151500	19379510	6690	6690	6690	6690	0
349	20230615	151400	19379510	6690	6690	6690	6690	0
350	20230615	151300	19379510	6690	6690	6690	6690	14
351	20230615	151200	19285850	6680	6680	6680	6680	0
352	20230615	151100	19285850	6680	6680	6680	6680	7
353	20230615	151000	19239090	6690	6690	6690	6690	0
354	20230615	150900	19239090	6690	6690	6690	6690	0
355	20230615	150800	19239090	6690	6690	6690	6690	0
356	20230615	150700	19239090	6690	6690	6690	6690	0
357	20230615	150600	19239090	6690	6690	6690	6690	1
358	20230615	150500	19232400	6690	6690	6690	6690	0
359	20230615	150400	19232400	6690	6690	6690	6690	0
360	20230615	150300	19232400	6690	6690	6690	6690	0
361	20230615	150200	19232400	6690	6700	6700	6690	26
362	20230615	150100	19058210	6700	6700	6700	6700	0
363	20230615	150000	19058210	6700	6700	6700	6700	0
364	20230615	145900	19058210	6700	6700	6700	6700	0
365	20230615	145800	19058210	6700	6700	6700	6700	0
366	20230615	145700	19058210	6700	6700	6700	6700	18
367	20230615	145600	18937610	6700	6700	6700	6700	30
368	20230615	145500	18736610	6700	6700	6700	6700	0
369	20230615	145400	18736610	6700	6700	6700	6700	0
370	20230615	145300	18736610	6700	6700	6700	6700	10
371	20230615	145200	18669610	6690	6700	6700	6690	2
372	20230615	145100	18656220	6670	6670	6670	6670	0
373	20230615	145000	18656220	6670	6670	6670	6670	0
374	20230615	144900	18656220	6670	6690	6690	6670	40
375	20230615	144800	18389140	6690	6690	6690	6690	0
376	20230615	144700	18389140	6690	6690	6690	6690	12
377	20230615	144600	18308860	6690	6690	6690	6690	0
378	20230615	144500	18308860	6690	6690	6690	6690	0
379	20230615	144400	18308860	6690	6690	6690	6690	0
380	20230615	144300	18308860	6690	6690	6690	6690	0
381	20230615	144200	18308860	6690	6690	6690	6690	0
382	20230615	144100	18308860	6690	6690	6690	6690	0
383	20230615	144000	18308860	6690	6690	6690	6690	0
384	20230615	143900	18308860	6690	6690	6690	6690	0
385	20230615	143800	18308860	6690	6690	6690	6690	0
386	20230615	143700	18308860	6690	6690	6690	6690	1
387	20230615	143600	18302170	6690	6690	6690	6690	1
388	20230615	143500	18295480	6690	6690	6690	6690	0
389	20230615	143400	18295480	6690	6690	6690	6690	0
390	20230615	143300	18295480	6690	6690	6690	6690	1
391	20230615	143200	18288790	6660	6660	6660	6660	0
392	20230615	143100	18288790	6660	6660	6660	6660	0
393	20230615	143000	18288790	6660	6660	6660	6660	3
394	20230615	142900	18268810	6660	6660	6660	6660	0
395	20230615	142800	18268810	6660	6660	6660	6660	0
396	20230615	142700	18268810	6660	6660	6660	6660	3
397	20230615	142600	18248830	6660	6660	6660	6660	0
398	20230615	142500	18248830	6660	6660	6660	6660	2
399	20230615	142400	18235510	6660	6660	6660	6660	0
400	20230615	142300	18235510	6660	6660	6660	6660	0
401	20230615	142200	18235510	6660	6660	6660	6660	0
402	20230615	142100	18235510	6660	6660	6660	6660	0
403	20230615	142000	18235510	6660	6660	6660	6660	0
404	20230615	141900	18235510	6660	6660	6660	6660	0
405	20230615	141800	18235510	6660	6660	6660	6660	2
406	20230615	141700	18222190	6660	6660	6660	6660	0
407	20230615	141600	18222190	6660	6660	6660	6660	2
408	20230615	141500	18208870	6660	6660	6660	6660	0
409	20230615	141400	18208870	6660	6660	6660	6660	2
410	20230615	141300	18195550	6660	6660	6660	6660	0
411	20230615	141200	18195550	6660	6660	6660	6660	1
412	20230615	141100	18188890	6670	6670	6670	6670	0
413	20230615	141000	18188890	6670	6670	6670	6670	1
414	20230615	140900	18182220	6660	6660	6660	6660	36
415	20230615	140800	17942460	6670	6670	6670	6670	0
416	20230615	140700	17942460	6670	6670	6670	6670	1
417	20230615	140600	17935790	6660	6660	6660	6660	0
418	20230615	140500	17935790	6660	6660	6660	6660	0
419	20230615	140400	17935790	6660	6660	6660	6660	0
420	20230615	140300	17935790	6660	6660	6660	6660	4
421	20230615	140200	17909150	6660	6660	6660	6660	0
422	20230615	140100	17909150	6660	6660	6660	6660	0
423	20230615	140000	17909150	6660	6660	6660	6660	2
424	20230615	135900	17895830	6660	6660	6660	6660	0
425	20230615	135800	17895830	6660	6660	6660	6660	2
426	20230615	135700	17882510	6660	6660	6660	6660	0
427	20230615	135600	17882510	6660	6660	6660	6660	0
428	20230615	135500	17882510	6660	6660	6660	6660	0
429	20230615	135400	17882510	6660	6660	6660	6660	0
430	20230615	135300	17882510	6660	6660	6660	6660	0
431	20230615	135200	17882510	6660	6660	6660	6660	4
432	20230615	135100	17855870	6660	6660	6660	6660	0
433	20230615	135000	17855870	6660	6660	6660	6660	0
434	20230615	134900	17855870	6660	6660	6660	6660	2
435	20230615	134800	17842550	6660	6660	6660	6660	0
436	20230615	134700	17842550	6660	6660	6660	6660	4
437	20230615	134600	17815910	6700	6700	6700	6700	0
438	20230615	134500	17815910	6700	6700	6700	6700	0
439	20230615	134400	17815910	6700	6700	6700	6700	0
440	20230615	134300	17815910	6700	6700	6700	6700	0
441	20230615	134200	17815910	6700	6700	6700	6700	0
442	20230615	134100	17815910	6700	6700	6700	6700	0
443	20230615	134000	17815910	6700	6700	6700	6700	0
444	20230615	133900	17815910	6700	6670	6700	6670	20
445	20230615	133800	17682140	6660	6660	6660	6660	1
446	20230615	133700	17675480	6660	6660	6660	6660	0
447	20230615	133600	17675480	6660	6660	6660	6660	0
448	20230615	133500	17675480	6660	6660	6660	6660	0
449	20230615	133400	17675480	6660	6660	6660	6660	0
450	20230615	133300	17675480	6660	6660	6660	6660	0
451	20230615	133200	17675480	6660	6660	6660	6660	0
452	20230615	133100	17675480	6660	6660	6660	6660	2
453	20230615	133000	17662160	6660	6660	6660	6660	0
454	20230615	132900	17662160	6660	6660	6660	6660	4
455	20230615	132800	17635520	6660	6660	6660	6660	0
456	20230615	132700	17635520	6660	6660	6660	6660	2
457	20230615	132600	17622200	6670	6670	6670	6670	0
458	20230615	132500	17622200	6670	6670	6670	6670	1
459	20230615	132400	17615530	6690	6690	6690	6690	0
460	20230615	132300	17615530	6690	6690	6690	6690	0
461	20230615	132200	17615530	6690	6690	6690	6690	0
462	20230615	132100	17615530	6690	6690	6690	6690	0
463	20230615	132000	17615530	6690	6670	6690	6670	2
464	20230615	131900	17602170	6660	6660	6660	6660	0
465	20230615	131800	17602170	6660	6660	6660	6660	2
466	20230615	131700	17588850	6660	6660	6660	6660	49
467	20230615	131600	17262510	6660	6660	6660	6660	2
468	20230615	131500	17249190	6670	6670	6670	6670	0
469	20230615	131400	17249190	6670	6670	6670	6670	1
470	20230615	131300	17242520	6670	6670	6670	6670	0
471	20230615	131200	17242520	6670	6670	6670	6670	0
472	20230615	131100	17242520	6670	6670	6670	6670	2
473	20230615	131000	17229180	6670	6670	6670	6670	0
474	20230615	130900	17229180	6670	6670	6670	6670	0
475	20230615	130800	17229180	6670	6670	6670	6670	0
476	20230615	130700	17229180	6670	6670	6670	6670	4
477	20230615	130600	17202500	6670	6670	6670	6670	0
478	20230615	130500	17202500	6670	6670	6670	6670	1
479	20230615	130400	17195830	6670	6670	6670	6670	0
480	20230615	130300	17195830	6670	6670	6670	6670	0
481	20230615	130200	17195830	6670	6670	6670	6670	2
482	20230615	130100	17182490	6690	6690	6690	6690	0
483	20230615	130000	17182490	6690	6680	6690	6680	2
484	20230615	125900	17169120	6690	6690	6690	6690	0
485	20230615	125800	17169120	6690	6690	6690	6690	0
486	20230615	125700	17169120	6690	6690	6690	6690	1
487	20230615	125600	17162430	6670	6670	6670	6670	4
488	20230615	125500	17135750	6670	6670	6670	6670	0
489	20230615	125400	17135750	6670	6670	6670	6670	1
490	20230615	125300	17129080	6670	6670	6670	6670	1
491	20230615	125200	17122410	6670	6670	6670	6670	0
492	20230615	125100	17122410	6670	6670	6670	6670	2
493	20230615	125000	17109070	6660	6660	6660	6660	0
494	20230615	124900	17109070	6660	6660	6660	6660	0
495	20230615	124800	17109070	6660	6660	6660	6660	0
496	20230615	124700	17109070	6660	6660	6660	6660	3
497	20230615	124600	17089090	6660	6660	6660	6660	0
498	20230615	124500	17089090	6660	6660	6660	6660	2
499	20230615	124400	17075770	6660	6660	6660	6660	0
500	20230615	124300	17075770	6660	6660	6660	6660	0
501	20230615	124200	17075770	6660	6660	6660	6660	1
502	20230615	124100	17069110	6660	6660	6660	6660	0
503	20230615	124000	17069110	6660	6660	6660	6660	1
504	20230615	123900	17062450	6670	6670	6670	6670	0
505	20230615	123800	17062450	6670	6670	6670	6670	2
506	20230615	123700	17049110	6670	6670	6670	6670	0
507	20230615	123600	17049110	6670	6670	6670	6670	1
508	20230615	123500	17042440	6680	6680	6680	6680	1
509	20230615	123400	17035760	6680	6680	6680	6680	0
510	20230615	123300	17035760	6680	6680	6680	6680	0
511	20230615	123200	17035760	6680	6670	6680	6670	3
512	20230615	123100	17015740	6680	6680	6680	6680	0
513	20230615	123000	17015740	6680	6670	6680	6670	2
514	20230615	122900	17002390	6680	6680	6680	6680	0
515	20230615	122800	17002390	6680	6680	6680	6680	0
516	20230615	122700	17002390	6680	6680	6680	6680	0
517	20230615	122600	17002390	6680	6680	6680	6680	0
518	20230615	122500	17002390	6680	6680	6680	6680	1
519	20230615	122400	16995710	6680	6680	6680	6680	0
520	20230615	122300	16995710	6680	6680	6680	6680	0
521	20230615	122200	16995710	6680	6670	6680	6670	5
522	20230615	122100	16962320	6660	6660	6660	6660	2
523	20230615	122000	16949000	6650	6650	6650	6650	0
524	20230615	121900	16949000	6650	6650	6650	6650	0
525	20230615	121800	16949000	6650	6650	6650	6650	0
526	20230615	121700	16949000	6650	6650	6650	6650	0
527	20230615	121600	16949000	6650	6670	6670	6650	617
528	20230615	121500	12837680	6670	6670	6670	6670	0
529	20230615	121400	12837680	6670	6670	6670	6670	0
530	20230615	121300	12837680	6670	6670	6670	6670	2
531	20230615	121200	12824340	6670	6670	6670	6670	0
532	20230615	121100	12824340	6670	6670	6670	6670	2
533	20230615	121000	12811000	6670	6670	6670	6670	0
534	20230615	120900	12811000	6670	6670	6670	6670	2
535	20230615	120800	12797660	6670	6670	6670	6670	0
536	20230615	120700	12797660	6670	6670	6670	6670	0
537	20230615	120600	12797660	6670	6670	6670	6670	0
538	20230615	120500	12797660	6670	6680	6680	6670	3
539	20230615	120400	12777640	6670	6670	6670	6670	0
540	20230615	120300	12777640	6670	6670	6670	6670	0
541	20230615	120200	12777640	6670	6680	6680	6670	16
542	20230615	120100	12670770	6670	6670	6670	6670	0
543	20230615	120000	12670770	6670	6680	6680	6670	9
544	20230615	115900	12610670	6680	6680	6680	6680	3
545	20230615	115800	12590630	6670	6670	6670	6670	2
546	20230615	115700	12577290	6670	6670	6670	6670	0
547	20230615	115600	12577290	6670	6670	6670	6670	1
548	20230615	115500	12570620	6670	6670	6670	6670	0
549	20230615	115400	12570620	6670	6670	6670	6670	2
550	20230615	115300	12557280	6670	6670	6670	6670	0
551	20230615	115200	12557280	6670	6670	6670	6670	0
552	20230615	115100	12557280	6670	6670	6670	6670	1
553	20230615	115000	12550610	6680	6680	6680	6680	10
554	20230615	114900	12483810	6670	6670	6670	6670	12
555	20230615	114800	12403770	6670	6670	6670	6670	0
556	20230615	114700	12403770	6670	6670	6670	6670	2
557	20230615	114600	12390430	6670	6670	6670	6670	0
558	20230615	114500	12390430	6670	6670	6670	6670	1
559	20230615	114400	12383760	6670	6670	6670	6670	0
560	20230615	114300	12383760	6670	6670	6670	6670	0
561	20230615	114200	12383760	6670	6670	6670	6670	2
562	20230615	114100	12370420	6670	6670	6670	6670	0
563	20230615	114000	12370420	6670	6670	6670	6670	1
564	20230615	113900	12363750	6670	6670	6670	6670	3
565	20230615	113800	12343740	6670	6670	6670	6670	2
566	20230615	113700	12330400	6670	6670	6670	6670	0
567	20230615	113600	12330400	6670	6670	6670	6670	2
568	20230615	113500	12317060	6670	6670	6670	6670	0
569	20230615	113400	12317060	6670	6670	6670	6670	1
570	20230615	113300	12310390	6670	6670	6670	6670	0
571	20230615	113200	12310390	6670	6670	6670	6670	0
572	20230615	113100	12310390	6670	6670	6670	6670	2
573	20230615	113000	12297050	6680	6680	6680	6680	2
574	20230615	112900	12283690	6680	6670	6680	6670	12
575	20230615	112800	12203550	6670	6670	6670	6670	0
576	20230615	112700	12203550	6670	6670	6670	6670	1
577	20230615	112600	12196880	6670	6670	6670	6670	0
578	20230615	112500	12196880	6670	6670	6670	6670	2
579	20230615	112400	12183540	6680	6680	6680	6680	0
580	20230615	112300	12183540	6680	6670	6680	6670	6
581	20230615	112200	12143470	6670	6670	6670	6670	0
582	20230615	112100	12143470	6670	6670	6670	6670	0
583	20230615	112000	12143470	6670	6670	6670	6670	2
584	20230615	111900	12130130	6680	6680	6680	6680	70
585	20230615	111800	11662530	6680	6680	6680	6680	2
586	20230615	111700	11649170	6680	6680	6680	6680	0
587	20230615	111600	11649170	6680	6680	6680	6680	1
588	20230615	111500	11642490	6680	6680	6680	6680	0
589	20230615	111400	11642490	6680	6680	6680	6680	2
590	20230615	111300	11629130	6680	6680	6680	6680	0
591	20230615	111200	11629130	6680	6680	6680	6680	0
592	20230615	111100	11629130	6680	6680	6680	6680	1
593	20230615	111000	11622450	6670	6670	6670	6670	0
594	20230615	110900	11622450	6670	6670	6670	6670	3
595	20230615	110800	11602440	6670	6670	6670	6670	0
596	20230615	110700	11602440	6670	6670	6670	6670	2
597	20230615	110600	11589100	6680	6680	6680	6680	0
598	20230615	110500	11589100	6680	6670	6680	6670	2
599	20230615	110400	11575750	6670	6670	6670	6670	0
600	20230615	110300	11575750	6670	6670	6670	6670	30
601	20230615	110200	11375650	6680	6680	6680	6680	0
602	20230615	110100	11375650	6680	6680	6680	6680	7
603	20230615	110000	11328890	6670	6670	6670	6670	1
604	20230615	105900	11322220	6670	6670	6670	6670	48
605	20230615	105800	11002060	6670	6670	6670	6670	2
606	20230615	105700	10988720	6670	6670	6670	6670	0
607	20230615	105600	10988720	6670	6670	6670	6670	2
608	20230615	105500	10975380	6670	6670	6670	6670	0
609	20230615	105400	10975380	6670	6670	6670	6670	1
610	20230615	105300	10968710	6680	6680	6680	6680	3
611	20230615	105200	10948670	6680	6680	6680	6680	0
612	20230615	105100	10948670	6680	6680	6680	6680	2
613	20230615	105000	10935310	6690	6690	6690	6690	1
614	20230615	104900	10928620	6670	6670	6670	6670	0
615	20230615	104800	10928620	6670	6680	6680	6670	49
616	20230615	104700	10601670	6680	6680	6680	6680	0
617	20230615	104600	10601670	6680	6680	6680	6680	29
618	20230615	104500	10407950	6700	6700	6700	6700	0
619	20230615	104400	10407950	6700	6700	6700	6700	0
620	20230615	104300	10407950	6700	6700	6700	6700	0
621	20230615	104200	10407950	6700	6700	6700	6700	0
622	20230615	104100	10407950	6700	6700	6700	6700	0
623	20230615	104000	10407950	6700	6700	6700	6700	20
624	20230615	103900	10273950	6700	6700	6700	6700	0
625	20230615	103800	10273950	6700	6700	6700	6700	0
626	20230615	103700	10273950	6700	6700	6700	6700	3
627	20230615	103600	10253850	6700	6700	6700	6700	0
628	20230615	103500	10253850	6700	6700	6700	6700	1
629	20230615	103400	10247150	6660	6660	6660	6660	0
630	20230615	103300	10247150	6660	6690	6690	6660	680
631	20230615	103200	5705720	6700	6700	6700	6700	0
632	20230615	103100	5705720	6700	6700	6700	6700	21
633	20230615	103000	5565020	6700	6700	6700	6700	2
634	20230615	102900	5551620	6700	6700	6700	6700	0
635	20230615	102800	5551620	6700	6700	6700	6700	1
636	20230615	102700	5544920	6700	6700	6700	6700	0
637	20230615	102600	5544920	6700	6700	6700	6700	0
638	20230615	102500	5544920	6700	6700	6700	6700	0
639	20230615	102400	5544920	6700	6700	6700	6700	5
640	20230615	102300	5511420	6700	6700	6700	6700	0
641	20230615	102200	5511420	6700	6700	6700	6700	0
642	20230615	102100	5511420	6700	6700	6700	6700	0
643	20230615	102000	5511420	6700	6700	6700	6700	1
644	20230615	101900	5504720	6700	6700	6700	6700	0
645	20230615	101800	5504720	6700	6700	6700	6700	0
646	20230615	101700	5504720	6700	6700	6700	6700	0
647	20230615	101600	5504720	6700	6700	6700	6700	1
648	20230615	101500	5498020	6700	6700	6700	6700	0
649	20230615	101400	5498020	6700	6700	6700	6700	1
650	20230615	101300	5491320	6700	6700	6700	6700	0
651	20230615	101200	5491320	6700	6700	6700	6700	1
652	20230615	101100	5484620	6700	6700	6700	6700	25
653	20230615	101000	5317120	6700	6700	6700	6700	1
654	20230615	100900	5310420	6700	6700	6700	6700	0
655	20230615	100800	5310420	6700	6700	6700	6700	0
656	20230615	100700	5310420	6700	6700	6700	6700	0
657	20230615	100600	5310420	6700	6700	6700	6700	0
658	20230615	100500	5310420	6700	6700	6700	6700	0
659	20230615	100400	5310420	6700	6700	6700	6700	3
660	20230615	100300	5290320	6700	6700	6700	6700	2
661	20230615	100200	5276920	6700	6700	6700	6700	0
662	20230615	100100	5276920	6700	6700	6700	6700	0
663	20230615	100000	5276920	6700	6700	6700	6700	2
664	20230615	095900	5263520	6700	6700	6700	6700	0
665	20230615	095800	5263520	6700	6700	6700	6700	0
666	20230615	095700	5263520	6700	6700	6700	6700	0
667	20230615	095600	5263520	6700	6700	6700	6700	1
668	20230615	095500	5256820	6700	6700	6700	6700	0
669	20230615	095400	5256820	6700	6700	6700	6700	0
670	20230615	095300	5256820	6700	6700	6700	6700	0
671	20230615	095200	5256820	6700	6700	6700	6700	0
672	20230615	095100	5256820	6700	6700	6700	6700	0
673	20230615	095000	5256820	6700	6700	6700	6700	5
674	20230615	094900	5223320	6700	6700	6700	6700	14
675	20230615	094800	5129520	6710	6710	6710	6710	10
676	20230615	094700	5062420	6730	6730	6730	6730	0
677	20230615	094600	5062420	6730	6730	6730	6730	0
678	20230615	094500	5062420	6730	6730	6730	6730	0
679	20230615	094400	5062420	6730	6730	6730	6730	4
680	20230615	094300	5035500	6730	6730	6730	6730	52
681	20230615	094200	4685540	6730	6730	6730	6730	0
682	20230615	094100	4685540	6730	6690	6730	6690	101
683	20230615	094000	4009810	6690	6690	6690	6690	0
684	20230615	093900	4009810	6690	6690	6690	6690	0
685	20230615	093800	4009810	6690	6700	6700	6690	73
686	20230615	093700	3520880	6730	6730	6730	6730	0
687	20230615	093600	3520880	6730	6730	6730	6730	1
688	20230615	093500	3514150	6730	6730	6730	6730	0
689	20230615	093400	3514150	6730	6730	6730	6730	30
690	20230615	093300	3312250	6730	6730	6730	6730	1
691	20230615	093200	3305520	6730	6730	6730	6720	55
692	20230615	093100	2935390	6720	6720	6720	6720	0
693	20230615	093000	2935390	6720	6720	6720	6720	2
694	20230615	092900	2921950	6720	6720	6720	6720	0
695	20230615	092800	2921950	6720	6720	6720	6720	0
696	20230615	092700	2921950	6720	6720	6720	6720	11
697	20230615	092600	2848030	6730	6730	6730	6730	0
698	20230615	092500	2848030	6730	6730	6730	6730	0
699	20230615	092400	2848030	6730	6730	6730	6730	5
700	20230615	092300	2814380	6720	6720	6720	6720	0
701	20230615	092200	2814380	6720	6720	6720	6720	0
702	20230615	092100	2814380	6720	6720	6720	6720	7
703	20230615	092000	2767340	6720	6720	6720	6720	0
704	20230615	091900	2767340	6720	6720	6720	6720	12
705	20230615	091800	2686700	6720	6720	6720	6720	0
706	20230615	091700	2686700	6720	6720	6720	6720	2
707	20230615	091600	2673260	6720	6720	6720	6720	0
708	20230615	091500	2673260	6720	6720	6720	6720	0
709	20230615	091400	2673260	6720	6720	6720	6720	2
710	20230615	091300	2659820	6700	6720	6720	6700	149
711	20230615	091200	1661500	6700	6700	6700	6700	0
712	20230615	091100	1661500	6700	6700	6700	6700	0
713	20230615	091000	1661500	6700	6700	6700	6700	0
714	20230615	090900	1661500	6700	6700	6700	6700	0
715	20230615	090800	1661500	6700	6700	6700	6700	197
716	20230615	090700	341600	6700	6700	6700	6700	0
717	20230615	090600	341600	6700	6690	6700	6690	11
718	20230615	090500	268000	6700	6700	6700	6700	0
719	20230615	090400	268000	6700	6700	6700	6700	0
720	20230615	090300	268000	6700	6700	6700	6700	0
721	20230615	090200	268000	6700	6700	6700	6700	20
722	20230615	090100	134000	6700	6700	6700	6700	0
723	20230615	090000	134000	6700	6700	6700	6700	20