KissMeData/200780/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183300	71716780	6640	6640	6640	6640	541
3	20230615	183200	71716780	6640	6640	6640	6640	0
4	20230615	183100	71716780	6640	6640	6640	6640	0
5	20230615	183000	71716780	6640	6640	6640	6640	0
6	20230615	182900	71716780	6640	6640	6640	6640	0
7	20230615	182800	71716780	6640	6640	6640	6640	0
8	20230615	182700	71716780	6640	6640	6640	6640	0
9	20230615	182600	71716780	6640	6640	6640	6640	0
10	20230615	182500	71716780	6640	6640	6640	6640	0
11	20230615	182400	71716780	6640	6640	6640	6640	0
12	20230615	182300	71716780	6640	6640	6640	6640	0
13	20230615	182200	71716780	6640	6640	6640	6640	0
14	20230615	182100	71716780	6640	6640	6640	6640	0
15	20230615	182000	71716780	6640	6640	6640	6640	0
16	20230615	181900	71716780	6640	6640	6640	6640	0
17	20230615	181800	71716780	6640	6640	6640	6640	0
18	20230615	181700	71716780	6640	6640	6640	6640	0
19	20230615	181600	71716780	6640	6640	6640	6640	0
20	20230615	181500	71716780	6640	6640	6640	6640	0
21	20230615	181400	71716780	6640	6640	6640	6640	0
22	20230615	181300	71716780	6640	6640	6640	6640	0
23	20230615	181200	71716780	6640	6640	6640	6640	0
24	20230615	181100	71716780	6640	6640	6640	6640	0
25	20230615	181000	71716780	6640	6640	6640	6640	0
26	20230615	180900	71716780	6640	6640	6640	6640	0
27	20230615	180800	71716780	6640	6640	6640	6640	0
28	20230615	180700	71716780	6640	6640	6640	6640	0
29	20230615	180600	71716780	6640	6640	6640	6640	0
30	20230615	180500	71716780	6640	6640	6640	6640	0
31	20230615	180400	71716780	6640	6640	6640	6640	0
32	20230615	180300	71716780	6640	6640	6640	6640	541
33	20230615	180200	71716780	6640	6640	6640	6640	0
34	20230615	180100	71716780	6640	6640	6640	6640	0
35	20230615	180000	71716780	6640	6640	6640	6640	0
36	20230615	175900	71716780	6640	6640	6640	6640	0
37	20230615	175800	71716780	6640	6640	6640	6640	0
38	20230615	175700	71716780	6640	6640	6640	6640	0
39	20230615	175600	71716780	6640	6640	6640	6640	0
40	20230615	175500	71716780	6640	6640	6640	6640	0
41	20230615	175400	71716780	6640	6640	6640	6640	0
42	20230615	175300	71716780	6640	6640	6640	6640	0
43	20230615	175200	71716780	6640	6640	6640	6640	0
44	20230615	175100	71716780	6640	6640	6640	6640	0
45	20230615	175000	71716780	6640	6640	6640	6640	0
46	20230615	174900	71716780	6640	6640	6640	6640	0
47	20230615	174800	71716780	6640	6640	6640	6640	0
48	20230615	174700	71716780	6640	6640	6640	6640	0
49	20230615	174600	71716780	6640	6640	6640	6640	0
50	20230615	174500	71716780	6640	6640	6640	6640	0
51	20230615	174400	71716780	6640	6640	6640	6640	0
52	20230615	174300	71716780	6640	6640	6640	6640	0
53	20230615	174200	71716780	6640	6640	6640	6640	0
54	20230615	174100	71716780	6640	6640	6640	6640	0
55	20230615	174000	71716780	6640	6640	6640	6640	0
56	20230615	173900	71716780	6640	6640	6640	6640	0
57	20230615	173800	71716780	6640	6640	6640	6640	0
58	20230615	173700	71716780	6640	6640	6640	6640	0
59	20230615	173600	71716780	6640	6640	6640	6640	0
60	20230615	173500	71716780	6640	6640	6640	6640	0
61	20230615	173400	71716780	6640	6640	6640	6640	0
62	20230615	173300	71716780	6640	6640	6640	6640	541
63	20230615	173200	71716780	6640	6640	6640	6640	0
64	20230615	173100	71716780	6640	6640	6640	6640	0
65	20230615	173000	71716780	6640	6640	6640	6640	0
66	20230615	172900	71716780	6640	6640	6640	6640	0
67	20230615	172800	71716780	6640	6640	6640	6640	0
68	20230615	172700	71716780	6640	6640	6640	6640	0
69	20230615	172600	71716780	6640	6640	6640	6640	0
70	20230615	172500	71716780	6640	6640	6640	6640	0
71	20230615	172400	71716780	6640	6640	6640	6640	0
72	20230615	172300	71716780	6640	6640	6640	6640	0
73	20230615	172200	71716780	6640	6640	6640	6640	0
74	20230615	172100	71716780	6640	6640	6640	6640	0
75	20230615	172000	71716780	6640	6640	6640	6640	0
76	20230615	171900	71716780	6640	6640	6640	6640	0
77	20230615	171800	71716780	6640	6640	6640	6640	0
78	20230615	171700	71716780	6640	6640	6640	6640	0
79	20230615	171600	71716780	6640	6640	6640	6640	0
80	20230615	171500	71716780	6640	6640	6640	6640	0
81	20230615	171400	71716780	6640	6640	6640	6640	0
82	20230615	171300	71716780	6640	6640	6640	6640	0
83	20230615	171200	71716780	6640	6640	6640	6640	0
84	20230615	171100	71716780	6640	6640	6640	6640	0
85	20230615	171000	71716780	6640	6640	6640	6640	0
86	20230615	170900	71716780	6640	6640	6640	6640	0
87	20230615	170800	71716780	6640	6640	6640	6640	0
88	20230615	170700	71716780	6640	6640	6640	6640	0
89	20230615	170600	71716780	6640	6640	6640	6640	0
90	20230615	170500	71716780	6640	6640	6640	6640	0
91	20230615	170400	71716780	6640	6640	6640	6640	0
92	20230615	170300	71716780	6640	6640	6640	6640	541
93	20230615	170200	71716780	6640	6640	6640	6640	0
94	20230615	170100	71716780	6640	6640	6640	6640	0
95	20230615	170000	71716780	6640	6640	6640	6640	0
96	20230615	165900	71716780	6640	6640	6640	6640	0
97	20230615	165800	71716780	6640	6640	6640	6640	0
98	20230615	165700	71716780	6640	6640	6640	6640	0
99	20230615	165600	71716780	6640	6640	6640	6640	0
100	20230615	165500	71716780	6640	6640	6640	6640	0
101	20230615	165400	71716780	6640	6640	6640	6640	0
102	20230615	165300	71716780	6640	6640	6640	6640	0
103	20230615	165200	71716780	6640	6640	6640	6640	0
104	20230615	165100	71716780	6640	6640	6640	6640	0
105	20230615	165000	71716780	6640	6640	6640	6640	0
106	20230615	164900	71716780	6640	6640	6640	6640	0
107	20230615	164800	71716780	6640	6640	6640	6640	0
108	20230615	164700	71716780	6640	6640	6640	6640	0
109	20230615	164600	71716780	6640	6640	6640	6640	0
110	20230615	164500	71716780	6640	6640	6640	6640	0
111	20230615	164400	71716780	6640	6640	6640	6640	0
112	20230615	164300	71716780	6640	6640	6640	6640	0
113	20230615	164200	71716780	6640	6640	6640	6640	0
114	20230615	164100	71716780	6640	6640	6640	6640	0
115	20230615	164000	71716780	6640	6640	6640	6640	0
116	20230615	163900	71716780	6640	6640	6640	6640	0
117	20230615	163800	71716780	6640	6640	6640	6640	0
118	20230615	163700	71716780	6640	6640	6640	6640	0
119	20230615	163600	71716780	6640	6640	6640	6640	0
120	20230615	163500	71716780	6640	6640	6640	6640	0
121	20230615	163400	71716780	6640	6640	6640	6640	0
122	20230615	163300	71716780	6640	6640	6640	6640	541
123	20230615	163200	71716780	6640	6640	6640	6640	0
124	20230615	163100	71716780	6640	6640	6640	6640	0
125	20230615	163000	71716780	6640	6640	6640	6640	0
126	20230615	162900	71716780	6640	6640	6640	6640	0
127	20230615	162800	71716780	6640	6640	6640	6640	0
128	20230615	162700	71716780	6640	6640	6640	6640	0
129	20230615	162600	71716780	6640	6640	6640	6640	0
130	20230615	162500	71716780	6640	6640	6640	6640	0
131	20230615	162400	71716780	6640	6640	6640	6640	0
132	20230615	162300	71716780	6640	6640	6640	6640	0
133	20230615	162200	71716780	6640	6640	6640	6640	0
134	20230615	162100	71716780	6640	6640	6640	6640	0
135	20230615	162000	71716780	6640	6640	6640	6640	0
136	20230615	161900	71716780	6640	6640	6640	6640	0
137	20230615	161800	71716780	6640	6640	6640	6640	0
138	20230615	161700	71716780	6640	6640	6640	6640	0
139	20230615	161600	71716780	6640	6640	6640	6640	0
140	20230615	161500	71716780	6640	6640	6640	6640	0
141	20230615	161400	71716780	6640	6640	6640	6640	0
142	20230615	161300	71716780	6640	6640	6640	6640	0
143	20230615	161200	71716780	6640	6640	6640	6640	0
144	20230615	161100	71716780	6640	6640	6640	6640	0
145	20230615	161000	71716780	6640	6640	6640	6640	0
146	20230615	160900	71716780	6640	6640	6640	6640	0
147	20230615	160800	71716780	6640	6640	6640	6640	0
148	20230615	160700	71716780	6640	6640	6640	6640	0
149	20230615	160600	71716780	6640	6640	6640	6640	0
150	20230615	160500	71716780	6640	6640	6640	6640	0
151	20230615	160400	71716780	6640	6640	6640	6640	0
152	20230615	160300	71716780	6640	6640	6640	6640	541
153	20230615	160200	71716780	6640	6640	6640	6640	0
154	20230615	160100	71716780	6640	6640	6640	6640	0
155	20230615	160000	71716780	6640	6640	6640	6640	0
156	20230615	155900	71716780	6640	6640	6640	6640	0
157	20230615	155800	71716780	6640	6640	6640	6640	0
158	20230615	155700	71716780	6640	6640	6640	6640	0
159	20230615	155600	71716780	6640	6640	6640	6640	0
160	20230615	155500	71716780	6640	6640	6640	6640	0
161	20230615	155400	71716780	6640	6640	6640	6640	0
162	20230615	155300	71716780	6640	6640	6640	6640	0
163	20230615	155200	71716780	6640	6640	6640	6640	0
164	20230615	155100	71716780	6640	6640	6640	6640	0
165	20230615	155000	71716780	6640	6640	6640	6640	0
166	20230615	154900	71716780	6640	6640	6640	6640	0
167	20230615	154800	71716780	6640	6640	6640	6640	0
168	20230615	154700	71716780	6640	6640	6640	6640	0
169	20230615	154600	71716780	6640	6640	6640	6640	0
170	20230615	154500	71716780	6640	6640	6640	6640	0
171	20230615	154400	71716780	6640	6640	6640	6640	0
172	20230615	154300	71716780	6640	6640	6640	6640	0
173	20230615	154200	71716780	6640	6640	6640	6640	0
174	20230615	154100	71716780	6640	6640	6640	6640	0
175	20230615	154000	71716780	6640	6640	6640	6640	0
176	20230615	153900	71716780	6640	6640	6640	6640	0
177	20230615	153800	71716780	6640	6640	6640	6640	0
178	20230615	153700	71716780	6640	6640	6640	6640	0
179	20230615	153600	71716780	6640	6640	6640	6640	0
180	20230615	153500	71716780	6640	6640	6640	6640	0
181	20230615	153400	71716780	6640	6640	6640	6640	0
182	20230615	153300	71716780	6640	6640	6640	6640	541
183	20230615	153200	71716780	6640	6640	6640	6640	0
184	20230615	153100	71716780	6640	6640	6640	6640	0
185	20230615	153000	71716780	6640	6640	6640	6640	541
186	20230615	152900	68124540	6640	6640	6640	6640	0
187	20230615	152800	68124540	6640	6640	6640	6640	0
188	20230615	152700	68124540	6640	6640	6640	6640	0
189	20230615	152600	68124540	6640	6640	6640	6640	0
190	20230615	152500	68124540	6640	6640	6640	6640	0
191	20230615	152400	68124540	6640	6640	6640	6640	0
192	20230615	152300	68124540	6640	6640	6640	6640	0
193	20230615	152200	68124540	6640	6640	6640	6640	0
194	20230615	152100	68124540	6640	6640	6640	6640	0
195	20230615	152000	68124540	6640	6640	6640	6640	0
196	20230615	151900	68124540	6640	6640	6640	6640	0
197	20230615	151800	68124540	6640	6640	6640	6640	50
198	20230615	151700	67792540	6640	6640	6640	6640	0
199	20230615	151600	67792540	6640	6640	6640	6640	0
200	20230615	151500	67792540	6640	6640	6640	6640	0
201	20230615	151400	67792540	6640	6640	6640	6640	0
202	20230615	151300	67792540	6640	6640	6640	6640	0
203	20230615	151200	67792540	6640	6640	6640	6640	0
204	20230615	151100	67792540	6640	6640	6640	6640	0
205	20230615	151000	67792540	6640	6630	6640	6630	506
206	20230615	150900	64432760	6630	6630	6630	6630	23
207	20230615	150800	64280270	6620	6630	6630	6620	250
208	20230615	150700	62624770	6640	6640	6640	6640	0
209	20230615	150600	62624770	6640	6640	6640	6640	0
210	20230615	150500	62624770	6640	6640	6640	6640	0
211	20230615	150400	62624770	6640	6640	6640	6640	0
212	20230615	150300	62624770	6640	6640	6640	6640	0
213	20230615	150200	62624770	6640	6640	6640	6640	0
214	20230615	150100	62624770	6640	6640	6640	6640	0
215	20230615	150000	62624770	6640	6640	6640	6640	0
216	20230615	145900	62624770	6640	6640	6640	6640	0
217	20230615	145800	62624770	6640	6640	6640	6640	0
218	20230615	145700	62624770	6640	6640	6640	6640	0
219	20230615	145600	62624770	6640	6640	6640	6640	0
220	20230615	145500	62624770	6640	6640	6640	6640	0
221	20230615	145400	62624770	6640	6640	6640	6640	0
222	20230615	145300	62624770	6640	6640	6640	6640	0
223	20230615	145200	62624770	6640	6640	6640	6640	1
224	20230615	145100	62618130	6620	6620	6620	6620	5
225	20230615	145000	62585030	6620	6620	6620	6620	0
226	20230615	144900	62585030	6620	6620	6620	6620	0
227	20230615	144800	62585030	6620	6620	6620	6620	0
228	20230615	144700	62585030	6620	6620	6620	6620	150
229	20230615	144600	61592030	6630	6630	6630	6630	30
230	20230615	144500	61393130	6640	6640	6640	6640	0
231	20230615	144400	61393130	6640	6640	6640	6640	0
232	20230615	144300	61393130	6640	6640	6640	6640	0
233	20230615	144200	61393130	6640	6640	6640	6640	0
234	20230615	144100	61393130	6640	6640	6640	6640	0
235	20230615	144000	61393130	6640	6640	6640	6640	0
236	20230615	143900	61393130	6640	6640	6640	6640	0
237	20230615	143800	61393130	6640	6640	6640	6640	0
238	20230615	143700	61393130	6640	6640	6640	6640	0
239	20230615	143600	61393130	6640	6640	6640	6640	0
240	20230615	143500	61393130	6640	6640	6640	6640	0
241	20230615	143400	61393130	6640	6640	6640	6640	0
242	20230615	143300	61393130	6640	6640	6640	6640	0
243	20230615	143200	61393130	6640	6640	6640	6640	0
244	20230615	143100	61393130	6640	6640	6640	6640	0
245	20230615	143000	61393130	6640	6640	6640	6640	0
246	20230615	142900	61393130	6640	6640	6640	6640	0
247	20230615	142800	61393130	6640	6640	6640	6640	0
248	20230615	142700	61393130	6640	6640	6640	6640	0
249	20230615	142600	61393130	6640	6640	6640	6640	0
250	20230615	142500	61393130	6640	6640	6640	6640	0
251	20230615	142400	61393130	6640	6640	6640	6640	0
252	20230615	142300	61393130	6640	6640	6640	6640	0
253	20230615	142200	61393130	6640	6640	6640	6640	0
254	20230615	142100	61393130	6640	6640	6640	6640	0
255	20230615	142000	61393130	6640	6640	6640	6640	0
256	20230615	141900	61393130	6640	6640	6640	6640	5
257	20230615	141800	61359930	6640	6640	6640	6640	0
258	20230615	141700	61359930	6640	6640	6640	6640	0
259	20230615	141600	61359930	6640	6630	6640	6620	92
260	20230615	141500	60750670	6630	6630	6630	6630	0
261	20230615	141400	60750670	6630	6640	6640	6630	31
262	20230615	141300	60545130	6630	6630	6630	6630	0
263	20230615	141200	60545130	6630	6640	6640	6630	153
264	20230615	141100	59530720	6630	6630	6630	6630	0
265	20230615	141000	59530720	6630	6630	6630	6630	0
266	20230615	140900	59530720	6630	6630	6630	6630	0
267	20230615	140800	59530720	6630	6630	6630	6630	0
268	20230615	140700	59530720	6630	6630	6630	6630	0
269	20230615	140600	59530720	6630	6630	6630	6630	0
270	20230615	140500	59530720	6630	6630	6630	6630	0
271	20230615	140400	59530720	6630	6630	6630	6630	0
272	20230615	140300	59530720	6630	6630	6630	6630	0
273	20230615	140200	59530720	6630	6630	6630	6630	0
274	20230615	140100	59530720	6630	6630	6630	6630	0
275	20230615	140000	59530720	6630	6630	6630	6630	0
276	20230615	135900	59530720	6630	6630	6630	6630	0
277	20230615	135800	59530720	6630	6630	6630	6630	0
278	20230615	135700	59530720	6630	6630	6630	6630	0
279	20230615	135600	59530720	6630	6630	6630	6630	0
280	20230615	135500	59530720	6630	6630	6630	6630	0
281	20230615	135400	59530720	6630	6630	6630	6630	0
282	20230615	135300	59530720	6630	6630	6630	6630	0
283	20230615	135200	59530720	6630	6630	6630	6630	325
284	20230615	135100	57375970	6630	6630	6630	6630	0
285	20230615	135000	57375970	6630	6630	6630	6630	130
286	20230615	134900	56514070	6640	6640	6640	6640	0
287	20230615	134800	56514070	6640	6640	6640	6640	0
288	20230615	134700	56514070	6640	6640	6640	6640	0
289	20230615	134600	56514070	6640	6640	6640	6640	0
290	20230615	134500	56514070	6640	6640	6640	6640	0
291	20230615	134400	56514070	6640	6640	6640	6640	0
292	20230615	134300	56514070	6640	6640	6640	6640	0
293	20230615	134200	56514070	6640	6640	6640	6640	0
294	20230615	134100	56514070	6640	6640	6640	6640	0
295	20230615	134000	56514070	6640	6640	6640	6640	0
296	20230615	133900	56514070	6640	6640	6640	6640	0
297	20230615	133800	56514070	6640	6640	6640	6640	0
298	20230615	133700	56514070	6640	6640	6640	6640	0
299	20230615	133600	56514070	6640	6640	6640	6640	0
300	20230615	133500	56514070	6640	6640	6640	6640	0
301	20230615	133400	56514070	6640	6640	6640	6640	0
302	20230615	133300	56514070	6640	6640	6640	6640	1
303	20230615	133200	56507430	6630	6630	6630	6630	0
304	20230615	133100	56507430	6630	6630	6630	6630	0
305	20230615	133000	56507430	6630	6630	6630	6630	1
306	20230615	132900	56500800	6630	6630	6630	6630	0
307	20230615	132800	56500800	6630	6630	6630	6630	0
308	20230615	132700	56500800	6630	6630	6630	6630	100
309	20230615	132600	55837800	6630	6630	6630	6630	0
310	20230615	132500	55837800	6630	6630	6630	6630	0
311	20230615	132400	55837800	6630	6630	6630	6630	0
312	20230615	132300	55837800	6630	6630	6630	6630	0
313	20230615	132200	55837800	6630	6630	6630	6630	27
314	20230615	132100	55658790	6640	6640	6640	6640	0
315	20230615	132000	55658790	6640	6640	6640	6640	0
316	20230615	131900	55658790	6640	6640	6640	6640	0
317	20230615	131800	55658790	6640	6640	6640	6640	0
318	20230615	131700	55658790	6640	6640	6640	6640	0
319	20230615	131600	55658790	6640	6640	6640	6640	0
320	20230615	131500	55658790	6640	6640	6640	6640	0
321	20230615	131400	55658790	6640	6640	6640	6640	15
322	20230615	131300	55559190	6640	6640	6640	6640	0
323	20230615	131200	55559190	6640	6640	6640	6640	0
324	20230615	131100	55559190	6640	6640	6640	6640	0
325	20230615	131000	55559190	6640	6640	6640	6640	350
326	20230615	130900	53235190	6640	6640	6640	6640	0
327	20230615	130800	53235190	6640	6640	6640	6640	0
328	20230615	130700	53235190	6640	6640	6640	6640	1
329	20230615	130600	53228550	6630	6630	6630	6630	0
330	20230615	130500	53228550	6630	6630	6630	6630	0
331	20230615	130400	53228550	6630	6630	6630	6630	110
332	20230615	130300	52499250	6640	6640	6640	6640	0
333	20230615	130200	52499250	6640	6640	6640	6640	0
334	20230615	130100	52499250	6640	6640	6640	6640	0
335	20230615	130000	52499250	6640	6640	6640	6640	0
336	20230615	125900	52499250	6640	6640	6640	6640	0
337	20230615	125800	52499250	6640	6640	6640	6640	0
338	20230615	125700	52499250	6640	6640	6640	6640	0
339	20230615	125600	52499250	6640	6640	6640	6640	0
340	20230615	125500	52499250	6640	6640	6640	6640	0
341	20230615	125400	52499250	6640	6640	6640	6640	0
342	20230615	125300	52499250	6640	6640	6640	6640	0
343	20230615	125200	52499250	6640	6640	6640	6640	0
344	20230615	125100	52499250	6640	6640	6640	6640	0
345	20230615	125000	52499250	6640	6640	6640	6640	0
346	20230615	124900	52499250	6640	6640	6640	6640	0
347	20230615	124800	52499250	6640	6640	6640	6640	2
348	20230615	124700	52485970	6630	6630	6630	6630	0
349	20230615	124600	52485970	6630	6630	6630	6630	0
350	20230615	124500	52485970	6630	6630	6630	6630	0
351	20230615	124400	52485970	6630	6630	6630	6630	0
352	20230615	124300	52485970	6630	6630	6630	6630	0
353	20230615	124200	52485970	6630	6630	6630	6630	14
354	20230615	124100	52393150	6640	6640	6640	6640	0
355	20230615	124000	52393150	6640	6640	6640	6640	0
356	20230615	123900	52393150	6640	6640	6640	6640	0
357	20230615	123800	52393150	6640	6640	6640	6640	0
358	20230615	123700	52393150	6640	6640	6640	6640	0
359	20230615	123600	52393150	6640	6640	6640	6640	0
360	20230615	123500	52393150	6640	6640	6640	6640	0
361	20230615	123400	52393150	6640	6640	6640	6640	0
362	20230615	123300	52393150	6640	6640	6640	6640	0
363	20230615	123200	52393150	6640	6640	6640	6640	0
364	20230615	123100	52393150	6640	6640	6640	6640	0
365	20230615	123000	52393150	6640	6640	6640	6640	0
366	20230615	122900	52393150	6640	6640	6640	6640	0
367	20230615	122800	52393150	6640	6640	6640	6640	0
368	20230615	122700	52393150	6640	6640	6640	6640	0
369	20230615	122600	52393150	6640	6640	6640	6640	0
370	20230615	122500	52393150	6640	6640	6640	6640	0
371	20230615	122400	52393150	6640	6640	6640	6640	0
372	20230615	122300	52393150	6640	6640	6640	6640	0
373	20230615	122200	52393150	6640	6640	6640	6640	0
374	20230615	122100	52393150	6640	6640	6640	6640	0
375	20230615	122000	52393150	6640	6640	6640	6640	0
376	20230615	121900	52393150	6640	6640	6640	6640	0
377	20230615	121800	52393150	6640	6640	6640	6640	0
378	20230615	121700	52393150	6640	6640	6640	6640	0
379	20230615	121600	52393150	6640	6640	6640	6640	0
380	20230615	121500	52393150	6640	6640	6640	6640	0
381	20230615	121400	52393150	6640	6640	6640	6640	0
382	20230615	121300	52393150	6640	6640	6640	6640	0
383	20230615	121200	52393150	6640	6640	6640	6640	0
384	20230615	121100	52393150	6640	6640	6640	6640	0
385	20230615	121000	52393150	6640	6640	6640	6640	0
386	20230615	120900	52393150	6640	6640	6640	6640	0
387	20230615	120800	52393150	6640	6640	6640	6640	0
388	20230615	120700	52393150	6640	6640	6640	6640	0
389	20230615	120600	52393150	6640	6640	6640	6640	0
390	20230615	120500	52393150	6640	6640	6640	6640	0
391	20230615	120400	52393150	6640	6640	6640	6640	0
392	20230615	120300	52393150	6640	6640	6640	6640	5
393	20230615	120200	52359950	6640	6640	6640	6640	0
394	20230615	120100	52359950	6640	6640	6640	6640	0
395	20230615	120000	52359950	6640	6640	6640	6640	0
396	20230615	115900	52359950	6640	6640	6640	6640	1
397	20230615	115800	52353310	6630	6630	6630	6630	0
398	20230615	115700	52353310	6630	6630	6630	6630	0
399	20230615	115600	52353310	6630	6630	6630	6630	0
400	20230615	115500	52353310	6630	6630	6630	6630	0
401	20230615	115400	52353310	6630	6630	6630	6630	0
402	20230615	115300	52353310	6630	6630	6630	6630	0
403	20230615	115200	52353310	6630	6630	6630	6630	0
404	20230615	115100	52353310	6630	6630	6630	6630	0
405	20230615	115000	52353310	6630	6630	6630	6630	0
406	20230615	114900	52353310	6630	6630	6630	6630	0
407	20230615	114800	52353310	6630	6630	6630	6630	0
408	20230615	114700	52353310	6630	6630	6630	6630	0
409	20230615	114600	52353310	6630	6630	6630	6630	0
410	20230615	114500	52353310	6630	6630	6630	6630	0
411	20230615	114400	52353310	6630	6630	6630	6630	0
412	20230615	114300	52353310	6630	6630	6630	6630	44
413	20230615	114200	52061590	6630	6630	6630	6630	0
414	20230615	114100	52061590	6630	6630	6630	6630	0
415	20230615	114000	52061590	6630	6630	6630	6630	0
416	20230615	113900	52061590	6630	6630	6630	6630	0
417	20230615	113800	52061590	6630	6630	6630	6630	10
418	20230615	113700	51995290	6630	6620	6630	6620	60
419	20230615	113600	51597590	6620	6620	6620	6620	0
420	20230615	113500	51597590	6620	6620	6620	6620	0
421	20230615	113400	51597590	6620	6620	6620	6620	0
422	20230615	113300	51597590	6620	6620	6620	6620	23
423	20230615	113200	51445330	6620	6620	6620	6620	200
424	20230615	113100	50121330	6620	6620	6620	6620	0
425	20230615	113000	50121330	6620	6620	6620	6620	0
426	20230615	112900	50121330	6620	6620	6620	6620	0
427	20230615	112800	50121330	6620	6620	6620	6620	0
428	20230615	112700	50121330	6620	6620	6620	6620	0
429	20230615	112600	50121330	6620	6620	6620	6620	0
430	20230615	112500	50121330	6620	6620	6620	6620	0
431	20230615	112400	50121330	6620	6620	6620	6620	0
432	20230615	112300	50121330	6620	6620	6620	6620	0
433	20230615	112200	50121330	6620	6620	6620	6620	1
434	20230615	112100	50114710	6610	6610	6610	6610	100
435	20230615	112000	49453710	6610	6610	6610	6610	0
436	20230615	111900	49453710	6610	6610	6610	6610	0
437	20230615	111800	49453710	6610	6610	6610	6610	0
438	20230615	111700	49453710	6610	6610	6610	6610	0
439	20230615	111600	49453710	6610	6610	6610	6610	0
440	20230615	111500	49453710	6610	6610	6610	6610	3
441	20230615	111400	49433880	6620	6620	6620	6620	0
442	20230615	111300	49433880	6620	6620	6620	6620	0
443	20230615	111200	49433880	6620	6620	6620	6620	0
444	20230615	111100	49433880	6620	6620	6620	6620	0
445	20230615	111000	49433880	6620	6620	6620	6620	433
446	20230615	110900	46567420	6620	6620	6620	6620	0
447	20230615	110800	46567420	6620	6620	6620	6620	0
448	20230615	110700	46567420	6620	6620	6620	6620	0
449	20230615	110600	46567420	6620	6620	6620	6620	170
450	20230615	110500	45442020	6630	6630	6630	6630	0
451	20230615	110400	45442020	6630	6630	6630	6630	0
452	20230615	110300	45442020	6630	6630	6630	6630	0
453	20230615	110200	45442020	6630	6620	6630	6620	219
454	20230615	110100	43992230	6620	6620	6620	6620	367
455	20230615	110000	41562690	6620	6620	6620	6620	0
456	20230615	105900	41562690	6620	6620	6620	6620	3
457	20230615	105800	41542830	6630	6630	6630	6630	0
458	20230615	105700	41542830	6630	6630	6630	6630	1122
459	20230615	105600	34103970	6640	6650	6650	6640	1999
460	20230615	105500	20820810	6660	6660	6660	6660	0
461	20230615	105400	20820810	6660	6660	6660	6660	0
462	20230615	105300	20820810	6660	6660	6660	6660	0
463	20230615	105200	20820810	6660	6660	6660	6660	0
464	20230615	105100	20820810	6660	6660	6660	6660	0
465	20230615	105000	20820810	6660	6660	6660	6660	0
466	20230615	104900	20820810	6660	6660	6660	6660	0
467	20230615	104800	20820810	6660	6660	6660	6660	0
468	20230615	104700	20820810	6660	6660	6660	6660	0
469	20230615	104600	20820810	6660	6660	6660	6660	0
470	20230615	104500	20820810	6660	6660	6660	6660	0
471	20230615	104400	20820810	6660	6660	6660	6660	9
472	20230615	104300	20760870	6660	6660	6660	6660	0
473	20230615	104200	20760870	6660	6660	6660	6660	10
474	20230615	104100	20694270	6690	6690	6690	6690	0
475	20230615	104000	20694270	6690	6690	6690	6690	0
476	20230615	103900	20694270	6690	6690	6690	6690	0
477	20230615	103800	20694270	6690	6690	6690	6690	0
478	20230615	103700	20694270	6690	6690	6690	6690	0
479	20230615	103600	20694270	6690	6690	6690	6690	0
480	20230615	103500	20694270	6690	6670	6690	6670	50
481	20230615	103400	20360650	6650	6650	6650	6650	0
482	20230615	103300	20360650	6650	6650	6650	6650	0
483	20230615	103200	20360650	6650	6650	6650	6650	132
484	20230615	103100	19482850	6640	6640	6640	6640	0
485	20230615	103000	19482850	6640	6650	6650	6640	510
486	20230615	102900	16091380	6650	6650	6650	6650	0
487	20230615	102800	16091380	6650	6650	6650	6650	0
488	20230615	102700	16091380	6650	6650	6650	6650	0
489	20230615	102600	16091380	6650	6650	6650	6650	0
490	20230615	102500	16091380	6650	6650	6650	6650	0
491	20230615	102400	16091380	6650	6650	6650	6650	0
492	20230615	102300	16091380	6650	6650	6650	6650	0
493	20230615	102200	16091380	6650	6650	6650	6650	0
494	20230615	102100	16091380	6650	6650	6650	6650	0
495	20230615	102000	16091380	6650	6650	6650	6650	0
496	20230615	101900	16091380	6650	6650	6650	6650	26
497	20230615	101800	15918480	6650	6650	6650	6650	0
498	20230615	101700	15918480	6650	6650	6650	6650	0
499	20230615	101600	15918480	6650	6650	6650	6650	130
500	20230615	101500	15053980	6660	6660	6660	6660	0
501	20230615	101400	15053980	6660	6660	6660	6660	0
502	20230615	101300	15053980	6660	6660	6660	6660	0
503	20230615	101200	15053980	6660	6660	6660	6660	0
504	20230615	101100	15053980	6660	6660	6660	6660	0
505	20230615	101000	15053980	6660	6660	6660	6660	73
506	20230615	100900	14567800	6660	6660	6660	6660	0
507	20230615	100800	14567800	6660	6660	6660	6660	150
508	20230615	100700	13568800	6660	6660	6660	6660	0
509	20230615	100600	13568800	6660	6660	6660	6660	0
510	20230615	100500	13568800	6660	6660	6660	6660	0
511	20230615	100400	13568800	6660	6660	6660	6660	10
512	20230615	100300	13502200	6660	6660	6660	6660	0
513	20230615	100200	13502200	6660	6660	6660	6660	0
514	20230615	100100	13502200	6660	6660	6660	6660	0
515	20230615	100000	13502200	6660	6660	6660	6660	0
516	20230615	095900	13502200	6660	6660	6660	6660	0
517	20230615	095800	13502200	6660	6660	6660	6660	0
518	20230615	095700	13502200	6660	6660	6660	6660	0
519	20230615	095600	13502200	6660	6660	6660	6660	0
520	20230615	095500	13502200	6660	6660	6660	6660	0
521	20230615	095400	13502200	6660	6660	6660	6660	0
522	20230615	095300	13502200	6660	6660	6660	6660	0
523	20230615	095200	13502200	6660	6660	6660	6660	0
524	20230615	095100	13502200	6660	6660	6660	6660	0
525	20230615	095000	13502200	6660	6660	6660	6660	0
526	20230615	094900	13502200	6660	6660	6660	6660	0
527	20230615	094800	13502200	6660	6670	6670	6660	148
528	20230615	094700	12515680	6670	6670	6670	6670	0
529	20230615	094600	12515680	6670	6670	6670	6670	0
530	20230615	094500	12515680	6670	6670	6670	6670	0
531	20230615	094400	12515680	6670	6670	6670	6670	0
532	20230615	094300	12515680	6670	6670	6670	6670	0
533	20230615	094200	12515680	6670	6670	6670	6670	0
534	20230615	094100	12515680	6670	6670	6670	6670	0
535	20230615	094000	12515680	6670	6670	6670	6670	0
536	20230615	093900	12515680	6670	6670	6670	6670	0
537	20230615	093800	12515680	6670	6670	6670	6670	71
538	20230615	093700	12042110	6660	6660	6660	6660	0
539	20230615	093600	12042110	6660	6660	6660	6660	0
540	20230615	093500	12042110	6660	6660	6660	6660	11
541	20230615	093400	11968850	6660	6660	6660	6660	0
542	20230615	093300	11968850	6660	6660	6660	6660	0
543	20230615	093200	11968850	6660	6660	6660	6660	0
544	20230615	093100	11968850	6660	6660	6660	6660	0
545	20230615	093000	11968850	6660	6670	6670	6660	611
546	20230615	092900	7896650	6690	6690	6690	6690	100
547	20230615	092800	7227650	6690	6690	6690	6690	0
548	20230615	092700	7227650	6690	6690	6690	6690	0
549	20230615	092600	7227650	6690	6690	6690	6690	10
550	20230615	092500	7160750	6670	6670	6670	6670	0
551	20230615	092400	7160750	6670	6670	6670	6670	0
552	20230615	092300	7160750	6670	6670	6670	6670	0
553	20230615	092200	7160750	6670	6670	6670	6670	0
554	20230615	092100	7160750	6670	6670	6670	6670	6
555	20230615	092000	7120730	6660	6660	6660	6660	0
556	20230615	091900	7120730	6660	6660	6660	6660	0
557	20230615	091800	7120730	6660	6660	6660	6660	101
558	20230615	091700	6448070	6670	6670	6670	6670	0
559	20230615	091600	6448070	6670	6670	6670	6670	57
560	20230615	091500	6067880	6670	6670	6670	6670	4
561	20230615	091400	6041200	6670	6670	6670	6670	108
562	20230615	091300	5320840	6660	6660	6660	6660	0
563	20230615	091200	5320840	6660	6660	6660	6660	73
564	20230615	091100	4834660	6670	6670	6670	6670	108
565	20230615	091000	4114300	6670	6670	6670	6670	0
566	20230615	090900	4114300	6670	6690	6690	6670	104
567	20230615	090800	3420420	6690	6690	6690	6690	0
568	20230615	090700	3420420	6690	6690	6690	6690	0
569	20230615	090600	3420420	6690	6690	6690	6690	0
570	20230615	090500	3420420	6690	6690	6690	6690	1
571	20230615	090400	3413730	6670	6680	6680	6670	178
572	20230615	090300	2226210	6670	6670	6670	6670	144
573	20230615	090200	1265730	6680	6680	6680	6680	0
574	20230615	090100	1265730	6680	6700	6700	6680	42
575	20230615	090000	984890	6690	6700	6700	6690	147