KissMeData/224020/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205700	17672396	1765	1765	1765	1765	1
3	20230615	205600	17672396	1765	1765	1765	1765	0
4	20230615	205500	17672396	1765	1765	1765	1765	0
5	20230615	205400	17672396	1765	1765	1765	1765	0
6	20230615	205300	17672396	1765	1765	1765	1765	0
7	20230615	205200	17672396	1765	1765	1765	1765	0
8	20230615	205100	17672396	1765	1765	1765	1765	0
9	20230615	205000	17672396	1765	1765	1765	1765	0
10	20230615	204900	17672396	1765	1765	1765	1765	0
11	20230615	204800	17672396	1765	1765	1765	1765	0
12	20230615	204700	17672396	1765	1765	1765	1765	0
13	20230615	204600	17672396	1765	1765	1765	1765	0
14	20230615	204500	17672396	1765	1765	1765	1765	0
15	20230615	204400	17672396	1765	1765	1765	1765	0
16	20230615	204300	17672396	1765	1765	1765	1765	0
17	20230615	204200	17672396	1765	1765	1765	1765	0
18	20230615	204100	17672396	1765	1765	1765	1765	0
19	20230615	204000	17672396	1765	1765	1765	1765	0
20	20230615	203900	17672396	1765	1765	1765	1765	0
21	20230615	203800	17672396	1765	1765	1765	1765	0
22	20230615	203700	17672396	1765	1765	1765	1765	0
23	20230615	203600	17672396	1765	1765	1765	1765	0
24	20230615	203500	17672396	1765	1765	1765	1765	0
25	20230615	203400	17672396	1765	1765	1765	1765	0
26	20230615	203300	17672396	1765	1765	1765	1765	0
27	20230615	203200	17672396	1765	1765	1765	1765	0
28	20230615	203100	17672396	1765	1765	1765	1765	0
29	20230615	203000	17672396	1765	1765	1765	1765	0
30	20230615	202900	17672396	1765	1765	1765	1765	0
31	20230615	202800	17672396	1765	1765	1765	1765	0
32	20230615	202700	17672396	1765	1765	1765	1765	1
33	20230615	202600	17672396	1765	1765	1765	1765	0
34	20230615	202500	17672396	1765	1765	1765	1765	0
35	20230615	202400	17672396	1765	1765	1765	1765	0
36	20230615	202300	17672396	1765	1765	1765	1765	0
37	20230615	202200	17672396	1765	1765	1765	1765	0
38	20230615	202100	17672396	1765	1765	1765	1765	0
39	20230615	202000	17672396	1765	1765	1765	1765	0
40	20230615	201900	17672396	1765	1765	1765	1765	0
41	20230615	201800	17672396	1765	1765	1765	1765	0
42	20230615	201700	17672396	1765	1765	1765	1765	0
43	20230615	201600	17672396	1765	1765	1765	1765	0
44	20230615	201500	17672396	1765	1765	1765	1765	0
45	20230615	201400	17672396	1765	1765	1765	1765	0
46	20230615	201300	17672396	1765	1765	1765	1765	0
47	20230615	201200	17672396	1765	1765	1765	1765	0
48	20230615	201100	17672396	1765	1765	1765	1765	0
49	20230615	201000	17672396	1765	1765	1765	1765	0
50	20230615	200900	17672396	1765	1765	1765	1765	0
51	20230615	200800	17672396	1765	1765	1765	1765	0
52	20230615	200700	17672396	1765	1765	1765	1765	0
53	20230615	200600	17672396	1765	1765	1765	1765	0
54	20230615	200500	17672396	1765	1765	1765	1765	0
55	20230615	200400	17672396	1765	1765	1765	1765	0
56	20230615	200300	17672396	1765	1765	1765	1765	0
57	20230615	200200	17672396	1765	1765	1765	1765	0
58	20230615	200100	17672396	1765	1765	1765	1765	0
59	20230615	200000	17672396	1765	1765	1765	1765	0
60	20230615	195900	17672396	1765	1765	1765	1765	0
61	20230615	195800	17672396	1765	1765	1765	1765	0
62	20230615	195700	17672396	1765	1765	1765	1765	1
63	20230615	195600	17672396	1765	1765	1765	1765	0
64	20230615	195500	17672396	1765	1765	1765	1765	0
65	20230615	195400	17672396	1765	1765	1765	1765	0
66	20230615	195300	17672396	1765	1765	1765	1765	0
67	20230615	195200	17672396	1765	1765	1765	1765	0
68	20230615	195100	17672396	1765	1765	1765	1765	0
69	20230615	195000	17672396	1765	1765	1765	1765	0
70	20230615	194900	17672396	1765	1765	1765	1765	0
71	20230615	194800	17672396	1765	1765	1765	1765	0
72	20230615	194700	17672396	1765	1765	1765	1765	0
73	20230615	194600	17672396	1765	1765	1765	1765	0
74	20230615	194500	17672396	1765	1765	1765	1765	0
75	20230615	194400	17672396	1765	1765	1765	1765	0
76	20230615	194300	17672396	1765	1765	1765	1765	0
77	20230615	194200	17672396	1765	1765	1765	1765	0
78	20230615	194100	17672396	1765	1765	1765	1765	0
79	20230615	194000	17672396	1765	1765	1765	1765	0
80	20230615	193900	17672396	1765	1765	1765	1765	0
81	20230615	193800	17672396	1765	1765	1765	1765	0
82	20230615	193700	17672396	1765	1765	1765	1765	0
83	20230615	193600	17672396	1765	1765	1765	1765	0
84	20230615	193500	17672396	1765	1765	1765	1765	0
85	20230615	193400	17672396	1765	1765	1765	1765	0
86	20230615	193300	17672396	1765	1765	1765	1765	0
87	20230615	193200	17672396	1765	1765	1765	1765	0
88	20230615	193100	17672396	1765	1765	1765	1765	0
89	20230615	193000	17672396	1765	1765	1765	1765	0
90	20230615	192900	17672396	1765	1765	1765	1765	0
91	20230615	192800	17672396	1765	1765	1765	1765	0
92	20230615	192700	17672396	1765	1765	1765	1765	1
93	20230615	192600	17672396	1765	1765	1765	1765	0
94	20230615	192500	17672396	1765	1765	1765	1765	0
95	20230615	192400	17672396	1765	1765	1765	1765	0
96	20230615	192300	17672396	1765	1765	1765	1765	0
97	20230615	192200	17672396	1765	1765	1765	1765	0
98	20230615	192100	17672396	1765	1765	1765	1765	0
99	20230615	192000	17672396	1765	1765	1765	1765	0
100	20230615	191900	17672396	1765	1765	1765	1765	0
101	20230615	191800	17672396	1765	1765	1765	1765	0
102	20230615	191700	17672396	1765	1765	1765	1765	0
103	20230615	191600	17672396	1765	1765	1765	1765	0
104	20230615	191500	17672396	1765	1765	1765	1765	0
105	20230615	191400	17672396	1765	1765	1765	1765	0
106	20230615	191300	17672396	1765	1765	1765	1765	0
107	20230615	191200	17672396	1765	1765	1765	1765	0
108	20230615	191100	17672396	1765	1765	1765	1765	0
109	20230615	191000	17672396	1765	1765	1765	1765	0
110	20230615	190900	17672396	1765	1765	1765	1765	0
111	20230615	190800	17672396	1765	1765	1765	1765	0
112	20230615	190700	17672396	1765	1765	1765	1765	0
113	20230615	190600	17672396	1765	1765	1765	1765	0
114	20230615	190500	17672396	1765	1765	1765	1765	0
115	20230615	190400	17672396	1765	1765	1765	1765	0
116	20230615	190300	17672396	1765	1765	1765	1765	0
117	20230615	190200	17672396	1765	1765	1765	1765	0
118	20230615	190100	17672396	1765	1765	1765	1765	0
119	20230615	190000	17672396	1765	1765	1765	1765	0
120	20230615	185900	17672396	1765	1765	1765	1765	0
121	20230615	185800	17672396	1765	1765	1765	1765	0
122	20230615	185700	17672396	1765	1765	1765	1765	1
123	20230615	185600	17672396	1765	1765	1765	1765	0
124	20230615	185500	17672396	1765	1765	1765	1765	0
125	20230615	185400	17672396	1765	1765	1765	1765	0
126	20230615	185300	17672396	1765	1765	1765	1765	0
127	20230615	185200	17672396	1765	1765	1765	1765	0
128	20230615	185100	17672396	1765	1765	1765	1765	0
129	20230615	185000	17672396	1765	1765	1765	1765	0
130	20230615	184900	17672396	1765	1765	1765	1765	0
131	20230615	184800	17672396	1765	1765	1765	1765	0
132	20230615	184700	17672396	1765	1765	1765	1765	0
133	20230615	184600	17672396	1765	1765	1765	1765	0
134	20230615	184500	17672396	1765	1765	1765	1765	0
135	20230615	184400	17672396	1765	1765	1765	1765	0
136	20230615	184300	17672396	1765	1765	1765	1765	0
137	20230615	184200	17672396	1765	1765	1765	1765	0
138	20230615	184100	17672396	1765	1765	1765	1765	0
139	20230615	184000	17672396	1765	1765	1765	1765	0
140	20230615	183900	17672396	1765	1765	1765	1765	0
141	20230615	183800	17672396	1765	1765	1765	1765	0
142	20230615	183700	17672396	1765	1765	1765	1765	0
143	20230615	183600	17672396	1765	1765	1765	1765	0
144	20230615	183500	17672396	1765	1765	1765	1765	0
145	20230615	183400	17672396	1765	1765	1765	1765	0
146	20230615	183300	17672396	1765	1765	1765	1765	0
147	20230615	183200	17672396	1765	1765	1765	1765	0
148	20230615	183100	17672396	1765	1765	1765	1765	0
149	20230615	183000	17672396	1765	1765	1765	1765	0
150	20230615	182900	17672396	1765	1765	1765	1765	0
151	20230615	182800	17672396	1765	1765	1765	1765	0
152	20230615	182700	17672396	1765	1765	1765	1765	1
153	20230615	182600	17672396	1765	1765	1765	1765	0
154	20230615	182500	17672396	1765	1765	1765	1765	0
155	20230615	182400	17672396	1765	1765	1765	1765	0
156	20230615	182300	17672396	1765	1765	1765	1765	0
157	20230615	182200	17672396	1765	1765	1765	1765	0
158	20230615	182100	17672396	1765	1765	1765	1765	0
159	20230615	182000	17672396	1765	1765	1765	1765	0
160	20230615	181900	17672396	1765	1765	1765	1765	0
161	20230615	181800	17672396	1765	1765	1765	1765	0
162	20230615	181700	17672396	1765	1765	1765	1765	0
163	20230615	181600	17672396	1765	1765	1765	1765	0
164	20230615	181500	17672396	1765	1765	1765	1765	0
165	20230615	181400	17672396	1765	1765	1765	1765	0
166	20230615	181300	17672396	1765	1765	1765	1765	0
167	20230615	181200	17672396	1765	1765	1765	1765	0
168	20230615	181100	17672396	1765	1765	1765	1765	0
169	20230615	181000	17672396	1765	1765	1765	1765	0
170	20230615	180900	17672396	1765	1765	1765	1765	0
171	20230615	180800	17672396	1765	1765	1765	1765	0
172	20230615	180700	17672396	1765	1765	1765	1765	0
173	20230615	180600	17672396	1765	1765	1765	1765	0
174	20230615	180500	17672396	1765	1765	1765	1765	0
175	20230615	180400	17672396	1765	1765	1765	1765	0
176	20230615	180300	17672396	1765	1765	1765	1765	0
177	20230615	180200	17672396	1765	1765	1765	1765	0
178	20230615	180100	17672396	1765	1765	1765	1765	0
179	20230615	180000	17672396	1765	1765	1765	1765	0
180	20230615	175900	17672396	1765	1765	1765	1765	0
181	20230615	175800	17672396	1765	1765	1765	1765	0
182	20230615	175700	17672396	1765	1765	1765	1765	1
183	20230615	175600	17672396	1765	1765	1765	1765	0
184	20230615	175500	17672396	1765	1765	1765	1765	0
185	20230615	175400	17672396	1765	1765	1765	1765	0
186	20230615	175300	17672396	1765	1765	1765	1765	0
187	20230615	175200	17672396	1765	1765	1765	1765	0
188	20230615	175100	17672396	1765	1765	1765	1765	0
189	20230615	175000	17672396	1765	1765	1765	1765	0
190	20230615	174900	17672396	1765	1765	1765	1765	0
191	20230615	174800	17672396	1765	1765	1765	1765	0
192	20230615	174700	17672396	1765	1765	1765	1765	0
193	20230615	174600	17672396	1765	1765	1765	1765	0
194	20230615	174500	17672396	1765	1765	1765	1765	0
195	20230615	174400	17672396	1765	1765	1765	1765	0
196	20230615	174300	17672396	1765	1765	1765	1765	0
197	20230615	174200	17672396	1765	1765	1765	1765	0
198	20230615	174100	17672396	1765	1765	1765	1765	0
199	20230615	174000	17672396	1765	1765	1765	1765	0
200	20230615	173900	17672396	1765	1765	1765	1765	0
201	20230615	173800	17672396	1765	1765	1765	1765	0
202	20230615	173700	17672396	1765	1765	1765	1765	0
203	20230615	173600	17672396	1765	1765	1765	1765	0
204	20230615	173500	17672396	1765	1765	1765	1765	0
205	20230615	173400	17672396	1765	1765	1765	1765	0
206	20230615	173300	17672396	1765	1765	1765	1765	0
207	20230615	173200	17672396	1765	1765	1765	1765	0
208	20230615	173100	17672396	1765	1765	1765	1765	0
209	20230615	173000	17672396	1765	1765	1765	1765	0
210	20230615	172900	17672396	1765	1765	1765	1765	0
211	20230615	172800	17672396	1765	1765	1765	1765	0
212	20230615	172700	17672396	1765	1765	1765	1765	1
213	20230615	172600	17672396	1765	1765	1765	1765	0
214	20230615	172500	17672396	1765	1765	1765	1765	0
215	20230615	172400	17672396	1765	1765	1765	1765	0
216	20230615	172300	17672396	1765	1765	1765	1765	0
217	20230615	172200	17672396	1765	1765	1765	1765	0
218	20230615	172100	17672396	1765	1765	1765	1765	0
219	20230615	172000	17672396	1765	1765	1765	1765	0
220	20230615	171900	17672396	1765	1765	1765	1765	0
221	20230615	171800	17672396	1765	1765	1765	1765	0
222	20230615	171700	17672396	1765	1765	1765	1765	0
223	20230615	171600	17672396	1765	1765	1765	1765	0
224	20230615	171500	17672396	1765	1765	1765	1765	0
225	20230615	171400	17672396	1765	1765	1765	1765	0
226	20230615	171300	17672396	1765	1765	1765	1765	0
227	20230615	171200	17672396	1765	1765	1765	1765	0
228	20230615	171100	17672396	1765	1765	1765	1765	0
229	20230615	171000	17672396	1765	1765	1765	1765	0
230	20230615	170900	17672396	1765	1765	1765	1765	0
231	20230615	170800	17672396	1765	1765	1765	1765	0
232	20230615	170700	17672396	1765	1765	1765	1765	0
233	20230615	170600	17672396	1765	1765	1765	1765	0
234	20230615	170500	17672396	1765	1765	1765	1765	0
235	20230615	170400	17672396	1765	1765	1765	1765	0
236	20230615	170300	17672396	1765	1765	1765	1765	0
237	20230615	170200	17672396	1765	1765	1765	1765	0
238	20230615	170100	17672396	1765	1765	1765	1765	0
239	20230615	170000	17672396	1765	1765	1765	1765	0
240	20230615	165900	17672396	1765	1765	1765	1765	0
241	20230615	165800	17672396	1765	1765	1765	1765	0
242	20230615	165700	17672396	1765	1765	1765	1765	1
243	20230615	165600	17672396	1765	1765	1765	1765	0
244	20230615	165500	17672396	1765	1765	1765	1765	0
245	20230615	165400	17672396	1765	1765	1765	1765	0
246	20230615	165300	17672396	1765	1765	1765	1765	0
247	20230615	165200	17672396	1765	1765	1765	1765	0
248	20230615	165100	17672396	1765	1765	1765	1765	0
249	20230615	165000	17672396	1765	1765	1765	1765	0
250	20230615	164900	17672396	1765	1765	1765	1765	0
251	20230615	164800	17672396	1765	1765	1765	1765	0
252	20230615	164700	17672396	1765	1765	1765	1765	0
253	20230615	164600	17672396	1765	1765	1765	1765	0
254	20230615	164500	17672396	1765	1765	1765	1765	0
255	20230615	164400	17672396	1765	1765	1765	1765	0
256	20230615	164300	17672396	1765	1765	1765	1765	0
257	20230615	164200	17672396	1765	1765	1765	1765	0
258	20230615	164100	17672396	1765	1765	1765	1765	0
259	20230615	164000	17672396	1765	1765	1765	1765	0
260	20230615	163900	17672396	1765	1765	1765	1765	0
261	20230615	163800	17672396	1765	1765	1765	1765	0
262	20230615	163700	17672396	1765	1765	1765	1765	0
263	20230615	163600	17672396	1765	1765	1765	1765	0
264	20230615	163500	17672396	1765	1765	1765	1765	0
265	20230615	163400	17672396	1765	1765	1765	1765	0
266	20230615	163300	17672396	1765	1765	1765	1765	0
267	20230615	163200	17672396	1765	1765	1765	1765	0
268	20230615	163100	17672396	1765	1765	1765	1765	0
269	20230615	163000	17672396	1765	1765	1765	1765	0
270	20230615	162900	17672396	1765	1765	1765	1765	0
271	20230615	162800	17672396	1765	1765	1765	1765	0
272	20230615	162700	17672396	1765	1765	1765	1765	1
273	20230615	162600	17672396	1765	1765	1765	1765	0
274	20230615	162500	17672396	1765	1765	1765	1765	0
275	20230615	162400	17672396	1765	1765	1765	1765	0
276	20230615	162300	17672396	1765	1765	1765	1765	0
277	20230615	162200	17672396	1765	1765	1765	1765	0
278	20230615	162100	17672396	1765	1765	1765	1765	0
279	20230615	162000	17672396	1765	1765	1765	1765	0
280	20230615	161900	17672396	1765	1765	1765	1765	0
281	20230615	161800	17672396	1765	1765	1765	1765	0
282	20230615	161700	17672396	1765	1765	1765	1765	0
283	20230615	161600	17672396	1765	1765	1765	1765	0
284	20230615	161500	17672396	1765	1765	1765	1765	0
285	20230615	161400	17672396	1765	1765	1765	1765	0
286	20230615	161300	17672396	1765	1765	1765	1765	0
287	20230615	161200	17672396	1765	1765	1765	1765	0
288	20230615	161100	17672396	1765	1765	1765	1765	0
289	20230615	161000	17672396	1765	1765	1765	1765	0
290	20230615	160900	17672396	1765	1765	1765	1765	0
291	20230615	160800	17672396	1765	1765	1765	1765	0
292	20230615	160700	17672396	1765	1765	1765	1765	0
293	20230615	160600	17672396	1765	1765	1765	1765	0
294	20230615	160500	17672396	1765	1765	1765	1765	0
295	20230615	160400	17672396	1765	1765	1765	1765	0
296	20230615	160300	17672396	1765	1765	1765	1765	0
297	20230615	160200	17672396	1765	1765	1765	1765	0
298	20230615	160100	17672396	1765	1765	1765	1765	0
299	20230615	160000	17672396	1765	1765	1765	1765	0
300	20230615	155900	17672396	1765	1765	1765	1765	0
301	20230615	155800	17672396	1765	1765	1765	1765	0
302	20230615	155700	17672396	1765	1765	1765	1765	1
303	20230615	155600	17672396	1765	1765	1765	1765	0
304	20230615	155500	17672396	1765	1765	1765	1765	0
305	20230615	155400	17672396	1765	1765	1765	1765	0
306	20230615	155300	17672396	1765	1765	1765	1765	0
307	20230615	155200	17672396	1765	1765	1765	1765	0
308	20230615	155100	17672396	1765	1765	1765	1765	0
309	20230615	155000	17672396	1765	1765	1765	1765	0
310	20230615	154900	17672396	1765	1765	1765	1765	0
311	20230615	154800	17672396	1765	1765	1765	1765	0
312	20230615	154700	17672396	1765	1765	1765	1765	0
313	20230615	154600	17672396	1765	1765	1765	1765	0
314	20230615	154500	17672396	1765	1765	1765	1765	0
315	20230615	154400	17672396	1765	1765	1765	1765	0
316	20230615	154300	17672396	1765	1765	1765	1765	0
317	20230615	154200	17672396	1765	1765	1765	1765	0
318	20230615	154100	17672396	1765	1765	1765	1765	0
319	20230615	154000	17672396	1765	1765	1765	1765	0
320	20230615	153900	17672396	1765	1765	1765	1765	0
321	20230615	153800	17672396	1765	1765	1765	1765	0
322	20230615	153700	17672396	1765	1765	1765	1765	0
323	20230615	153600	17672396	1765	1765	1765	1765	0
324	20230615	153500	17672396	1765	1765	1765	1765	0
325	20230615	153400	17672396	1765	1765	1765	1765	0
326	20230615	153300	17672396	1765	1765	1765	1765	0
327	20230615	153200	17672396	1765	1765	1765	1765	0
328	20230615	153100	17672396	1765	1765	1765	1765	0
329	20230615	153000	17672396	1765	1765	1765	1765	1
330	20230615	152900	17670631	1769	1769	1769	1769	0
331	20230615	152800	17670631	1769	1769	1769	1769	0
332	20230615	152700	17670631	1769	1769	1769	1769	0
333	20230615	152600	17670631	1769	1769	1769	1769	0
334	20230615	152500	17670631	1769	1769	1769	1769	0
335	20230615	152400	17670631	1769	1769	1769	1769	0
336	20230615	152300	17670631	1769	1769	1769	1769	0
337	20230615	152200	17670631	1769	1769	1769	1769	0
338	20230615	152100	17670631	1769	1769	1769	1769	0
339	20230615	152000	17670631	1769	1769	1769	1769	0
340	20230615	151900	17670631	1769	1769	1769	1769	2
341	20230615	151800	17667093	1769	1769	1769	1769	0
342	20230615	151700	17667093	1769	1769	1769	1769	0
343	20230615	151600	17667093	1769	1770	1770	1769	500
344	20230615	151500	16782293	1799	1799	1799	1799	0
345	20230615	151400	16782293	1799	1799	1799	1799	485
346	20230615	151300	15909778	1799	1799	1799	1799	0
347	20230615	151200	15909778	1799	1799	1799	1799	10
348	20230615	151100	15891788	1799	1799	1799	1799	4
349	20230615	151000	15884592	1799	1799	1799	1799	0
350	20230615	150900	15884592	1799	1799	1799	1799	0
351	20230615	150800	15884592	1799	1799	1799	1799	0
352	20230615	150700	15884592	1799	1799	1799	1799	0
353	20230615	150600	15884592	1799	1799	1799	1799	0
354	20230615	150500	15884592	1799	1799	1799	1799	0
355	20230615	150400	15884592	1799	1799	1799	1799	0
356	20230615	150300	15884592	1799	1799	1799	1799	0
357	20230615	150200	15884592	1799	1799	1799	1799	1
358	20230615	150100	15882793	1799	1799	1799	1799	0
359	20230615	150000	15882793	1799	1799	1799	1799	0
360	20230615	145900	15882793	1799	1799	1799	1799	0
361	20230615	145800	15882793	1799	1799	1799	1799	0
362	20230615	145700	15882793	1799	1799	1799	1799	0
363	20230615	145600	15882793	1799	1799	1799	1799	0
364	20230615	145500	15882793	1799	1799	1799	1799	0
365	20230615	145400	15882793	1799	1799	1799	1799	0
366	20230615	145300	15882793	1799	1799	1799	1799	0
367	20230615	145200	15882793	1799	1799	1799	1799	0
368	20230615	145100	15882793	1799	1799	1799	1799	0
369	20230615	145000	15882793	1799	1799	1799	1799	0
370	20230615	144900	15882793	1799	1799	1799	1799	0
371	20230615	144800	15882793	1799	1799	1799	1799	0
372	20230615	144700	15882793	1799	1799	1799	1799	0
373	20230615	144600	15882793	1799	1799	1799	1799	0
374	20230615	144500	15882793	1799	1799	1799	1799	0
375	20230615	144400	15882793	1799	1799	1799	1799	0
376	20230615	144300	15882793	1799	1799	1799	1799	0
377	20230615	144200	15882793	1799	1799	1799	1799	0
378	20230615	144100	15882793	1799	1799	1799	1799	0
379	20230615	144000	15882793	1799	1799	1799	1799	0
380	20230615	143900	15882793	1799	1799	1799	1799	0
381	20230615	143800	15882793	1799	1799	1799	1799	0
382	20230615	143700	15882793	1799	1799	1799	1799	0
383	20230615	143600	15882793	1799	1799	1799	1799	0
384	20230615	143500	15882793	1799	1799	1799	1799	0
385	20230615	143400	15882793	1799	1799	1799	1799	0
386	20230615	143300	15882793	1799	1799	1799	1799	0
387	20230615	143200	15882793	1799	1799	1799	1799	0
388	20230615	143100	15882793	1799	1799	1799	1799	0
389	20230615	143000	15882793	1799	1799	1799	1799	0
390	20230615	142900	15882793	1799	1799	1799	1799	0
391	20230615	142800	15882793	1799	1799	1799	1799	0
392	20230615	142700	15882793	1799	1799	1799	1799	0
393	20230615	142600	15882793	1799	1799	1799	1799	0
394	20230615	142500	15882793	1799	1799	1799	1799	0
395	20230615	142400	15882793	1799	1799	1799	1799	0
396	20230615	142300	15882793	1799	1799	1799	1799	0
397	20230615	142200	15882793	1799	1799	1799	1799	0
398	20230615	142100	15882793	1799	1799	1799	1799	0
399	20230615	142000	15882793	1799	1799	1799	1799	0
400	20230615	141900	15882793	1799	1799	1799	1799	0
401	20230615	141800	15882793	1799	1799	1799	1799	0
402	20230615	141700	15882793	1799	1799	1799	1799	0
403	20230615	141600	15882793	1799	1799	1799	1799	0
404	20230615	141500	15882793	1799	1799	1799	1799	0
405	20230615	141400	15882793	1799	1799	1799	1799	0
406	20230615	141300	15882793	1799	1799	1799	1799	10
407	20230615	141200	15864803	1701	1701	1701	1701	0
408	20230615	141100	15864803	1701	1701	1701	1701	0
409	20230615	141000	15864803	1701	1701	1701	1701	0
410	20230615	140900	15864803	1701	1701	1701	1701	0
411	20230615	140800	15864803	1701	1703	1703	1701	2500
412	20230615	140700	11610046	1900	1900	1900	1900	0
413	20230615	140600	11610046	1900	1900	1900	1900	0
414	20230615	140500	11610046	1900	1900	1900	1900	0
415	20230615	140400	11610046	1900	1900	1900	1900	0
416	20230615	140300	11610046	1900	1900	1900	1900	0
417	20230615	140200	11610046	1900	1900	1900	1900	0
418	20230615	140100	11610046	1900	1900	1900	1900	0
419	20230615	140000	11610046	1900	1900	1900	1900	0
420	20230615	135900	11610046	1900	1900	1900	1900	0
421	20230615	135800	11610046	1900	1900	1900	1900	0
422	20230615	135700	11610046	1900	1900	1900	1900	0
423	20230615	135600	11610046	1900	1900	1900	1900	0
424	20230615	135500	11610046	1900	1900	1900	1900	0
425	20230615	135400	11610046	1900	1900	1900	1900	0
426	20230615	135300	11610046	1900	1900	1900	1900	0
427	20230615	135200	11610046	1900	1900	1900	1900	0
428	20230615	135100	11610046	1900	1900	1900	1900	0
429	20230615	135000	11610046	1900	1900	1900	1900	0
430	20230615	134900	11610046	1900	1900	1900	1900	0
431	20230615	134800	11610046	1900	1900	1900	1900	0
432	20230615	134700	11610046	1900	1900	1900	1900	0
433	20230615	134600	11610046	1900	1900	1900	1900	0
434	20230615	134500	11610046	1900	1900	1900	1900	0
435	20230615	134400	11610046	1900	1900	1900	1900	0
436	20230615	134300	11610046	1900	1900	1900	1900	0
437	20230615	134200	11610046	1900	1900	1900	1900	0
438	20230615	134100	11610046	1900	1900	1900	1900	0
439	20230615	134000	11610046	1900	1900	1900	1900	0
440	20230615	133900	11610046	1900	1900	1900	1900	0
441	20230615	133800	11610046	1900	1900	1900	1900	0
442	20230615	133700	11610046	1900	1900	1900	1900	0
443	20230615	133600	11610046	1900	1900	1900	1900	0
444	20230615	133500	11610046	1900	1900	1900	1900	0
445	20230615	133400	11610046	1900	1900	1900	1900	0
446	20230615	133300	11610046	1900	1900	1900	1900	0
447	20230615	133200	11610046	1900	1900	1900	1900	0
448	20230615	133100	11610046	1900	1900	1900	1900	0
449	20230615	133000	11610046	1900	1900	1900	1900	0
450	20230615	132900	11610046	1900	1900	1900	1900	0
451	20230615	132800	11610046	1900	1900	1900	1900	0
452	20230615	132700	11610046	1900	1900	1900	1900	0
453	20230615	132600	11610046	1900	1900	1900	1900	0
454	20230615	132500	11610046	1900	1900	1900	1900	0
455	20230615	132400	11610046	1900	1900	1900	1900	0
456	20230615	132300	11610046	1900	1900	1900	1900	0
457	20230615	132200	11610046	1900	1900	1900	1900	0
458	20230615	132100	11610046	1900	1900	1900	1900	0
459	20230615	132000	11610046	1900	1900	1900	1900	0
460	20230615	131900	11610046	1900	1900	1900	1900	0
461	20230615	131800	11610046	1900	1900	1900	1900	0
462	20230615	131700	11610046	1900	1900	1900	1900	0
463	20230615	131600	11610046	1900	1900	1900	1900	0
464	20230615	131500	11610046	1900	1900	1900	1900	0
465	20230615	131400	11610046	1900	1900	1900	1900	0
466	20230615	131300	11610046	1900	1900	1900	1900	0
467	20230615	131200	11610046	1900	1900	1900	1900	0
468	20230615	131100	11610046	1900	1900	1900	1900	0
469	20230615	131000	11610046	1900	1900	1900	1900	0
470	20230615	130900	11610046	1900	1900	1900	1900	0
471	20230615	130800	11610046	1900	1900	1900	1900	0
472	20230615	130700	11610046	1900	1900	1900	1900	0
473	20230615	130600	11610046	1900	1900	1900	1900	0
474	20230615	130500	11610046	1900	1900	1900	1900	0
475	20230615	130400	11610046	1900	1900	1900	1900	0
476	20230615	130300	11610046	1900	1900	1900	1900	0
477	20230615	130200	11610046	1900	1900	1900	1900	0
478	20230615	130100	11610046	1900	1900	1900	1900	0
479	20230615	130000	11610046	1900	1900	1900	1900	0
480	20230615	125900	11610046	1900	1900	1900	1900	0
481	20230615	125800	11610046	1900	1900	1900	1900	0
482	20230615	125700	11610046	1900	1900	1900	1900	0
483	20230615	125600	11610046	1900	1900	1900	1900	0
484	20230615	125500	11610046	1900	1900	1900	1900	0
485	20230615	125400	11610046	1900	1900	1900	1900	0
486	20230615	125300	11610046	1900	1900	1900	1900	0
487	20230615	125200	11610046	1900	1900	1900	1900	0
488	20230615	125100	11610046	1900	1900	1900	1900	0
489	20230615	125000	11610046	1900	1900	1900	1900	0
490	20230615	124900	11610046	1900	1900	1900	1900	0
491	20230615	124800	11610046	1900	1900	1900	1900	0
492	20230615	124700	11610046	1900	1900	1900	1900	0
493	20230615	124600	11610046	1900	1900	1900	1900	0
494	20230615	124500	11610046	1900	1900	1900	1900	0
495	20230615	124400	11610046	1900	1900	1900	1900	0
496	20230615	124300	11610046	1900	1900	1900	1900	0
497	20230615	124200	11610046	1900	1900	1900	1900	0
498	20230615	124100	11610046	1900	1900	1900	1900	0
499	20230615	124000	11610046	1900	1900	1900	1900	0
500	20230615	123900	11610046	1900	1900	1900	1900	0
501	20230615	123800	11610046	1900	1900	1900	1900	0
502	20230615	123700	11610046	1900	1900	1900	1900	0
503	20230615	123600	11610046	1900	1900	1900	1900	0
504	20230615	123500	11610046	1900	1900	1900	1900	0
505	20230615	123400	11610046	1900	1900	1900	1900	0
506	20230615	123300	11610046	1900	1900	1900	1900	0
507	20230615	123200	11610046	1900	1900	1900	1900	0
508	20230615	123100	11610046	1900	1900	1900	1900	0
509	20230615	123000	11610046	1900	1900	1900	1900	0
510	20230615	122900	11610046	1900	1900	1900	1900	0
511	20230615	122800	11610046	1900	1900	1900	1900	0
512	20230615	122700	11610046	1900	1900	1900	1900	0
513	20230615	122600	11610046	1900	1900	1900	1900	0
514	20230615	122500	11610046	1900	1900	1900	1900	0
515	20230615	122400	11610046	1900	1900	1900	1900	0
516	20230615	122300	11610046	1900	1900	1900	1900	0
517	20230615	122200	11610046	1900	1900	1900	1900	0
518	20230615	122100	11610046	1900	1900	1900	1900	0
519	20230615	122000	11610046	1900	1900	1900	1900	0
520	20230615	121900	11610046	1900	1900	1900	1900	0
521	20230615	121800	11610046	1900	1900	1900	1900	0
522	20230615	121700	11610046	1900	1900	1900	1900	0
523	20230615	121600	11610046	1900	1900	1900	1900	0
524	20230615	121500	11610046	1900	1900	1900	1900	0
525	20230615	121400	11610046	1900	1900	1900	1900	0
526	20230615	121300	11610046	1900	1900	1900	1900	0
527	20230615	121200	11610046	1900	1900	1900	1900	0
528	20230615	121100	11610046	1900	1900	1900	1900	0
529	20230615	121000	11610046	1900	1900	1900	1900	0
530	20230615	120900	11610046	1900	1900	1900	1900	0
531	20230615	120800	11610046	1900	1900	1900	1900	0
532	20230615	120700	11610046	1900	1900	1900	1900	0
533	20230615	120600	11610046	1900	1900	1900	1900	0
534	20230615	120500	11610046	1900	1900	1900	1900	0
535	20230615	120400	11610046	1900	1900	1900	1900	0
536	20230615	120300	11610046	1900	1900	1900	1900	0
537	20230615	120200	11610046	1900	1900	1900	1900	0
538	20230615	120100	11610046	1900	1900	1900	1900	0
539	20230615	120000	11610046	1900	1900	1900	1900	0
540	20230615	115900	11610046	1900	1900	1900	1900	0
541	20230615	115800	11610046	1900	1900	1900	1900	0
542	20230615	115700	11610046	1900	1900	1900	1900	1
543	20230615	115600	11608146	2000	2000	2000	2000	0
544	20230615	115500	11608146	2000	2000	2000	2000	0
545	20230615	115400	11608146	2000	2000	2000	2000	0
546	20230615	115300	11608146	2000	2000	2000	2000	0
547	20230615	115200	11608146	2000	2000	2000	2000	0
548	20230615	115100	11608146	2000	2000	2000	2000	0
549	20230615	115000	11608146	2000	2000	2000	2000	0
550	20230615	114900	11608146	2000	2000	2000	2000	0
551	20230615	114800	11608146	2000	2000	2000	2000	0
552	20230615	114700	11608146	2000	2000	2000	2000	0
553	20230615	114600	11608146	2000	2000	2000	2000	0
554	20230615	114500	11608146	2000	2000	2000	2000	0
555	20230615	114400	11608146	2000	2000	2000	2000	0
556	20230615	114300	11608146	2000	2000	2000	2000	0
557	20230615	114200	11608146	2000	2000	2000	2000	0
558	20230615	114100	11608146	2000	2000	2000	2000	0
559	20230615	114000	11608146	2000	2000	2000	2000	0
560	20230615	113900	11608146	2000	2000	2000	2000	0
561	20230615	113800	11608146	2000	2000	2000	2000	0
562	20230615	113700	11608146	2000	2000	2000	2000	0
563	20230615	113600	11608146	2000	2000	2000	2000	0
564	20230615	113500	11608146	2000	2000	2000	2000	0
565	20230615	113400	11608146	2000	2000	2000	2000	0
566	20230615	113300	11608146	2000	2000	2000	2000	0
567	20230615	113200	11608146	2000	2000	2000	2000	0
568	20230615	113100	11608146	2000	2000	2000	2000	0
569	20230615	113000	11608146	2000	2000	2000	2000	0
570	20230615	112900	11608146	2000	2000	2000	2000	0
571	20230615	112800	11608146	2000	2000	2000	2000	0
572	20230615	112700	11608146	2000	2000	2000	2000	0
573	20230615	112600	11608146	2000	2000	2000	2000	0
574	20230615	112500	11608146	2000	2000	2000	2000	0
575	20230615	112400	11608146	2000	2000	2000	2000	0
576	20230615	112300	11608146	2000	2000	2000	2000	0
577	20230615	112200	11608146	2000	2000	2000	2000	0
578	20230615	112100	11608146	2000	2000	2000	2000	0
579	20230615	112000	11608146	2000	2000	2000	2000	0
580	20230615	111900	11608146	2000	2000	2000	2000	0
581	20230615	111800	11608146	2000	2000	2000	2000	0
582	20230615	111700	11608146	2000	2000	2000	2000	0
583	20230615	111600	11608146	2000	2000	2000	2000	0
584	20230615	111500	11608146	2000	2000	2000	2000	0
585	20230615	111400	11608146	2000	2000	2000	2000	0
586	20230615	111300	11608146	2000	2000	2000	2000	0
587	20230615	111200	11608146	2000	2000	2000	2000	0
588	20230615	111100	11608146	2000	2000	2000	2000	0
589	20230615	111000	11608146	2000	2000	2000	2000	0
590	20230615	110900	11608146	2000	2000	2000	2000	0
591	20230615	110800	11608146	2000	2000	2000	2000	0
592	20230615	110700	11608146	2000	2000	2000	2000	0
593	20230615	110600	11608146	2000	2000	2000	2000	0
594	20230615	110500	11608146	2000	2000	2000	2000	0
595	20230615	110400	11608146	2000	2000	2000	2000	0
596	20230615	110300	11608146	2000	2000	2000	2000	0
597	20230615	110200	11608146	2000	2000	2000	2000	0
598	20230615	110100	11608146	2000	2000	2000	2000	0
599	20230615	110000	11608146	2000	2000	2000	2000	0
600	20230615	105900	11608146	2000	2000	2000	2000	0
601	20230615	105800	11608146	2000	2000	2000	2000	0
602	20230615	105700	11608146	2000	2000	2000	2000	0
603	20230615	105600	11608146	2000	2000	2000	2000	0
604	20230615	105500	11608146	2000	2000	2000	2000	0
605	20230615	105400	11608146	2000	2000	2000	2000	0
606	20230615	105300	11608146	2000	2000	2000	2000	0
607	20230615	105200	11608146	2000	2000	2000	2000	0
608	20230615	105100	11608146	2000	2000	2000	2000	0
609	20230615	105000	11608146	2000	2000	2000	2000	0
610	20230615	104900	11608146	2000	2000	2000	2000	0
611	20230615	104800	11608146	2000	2000	2000	2000	0
612	20230615	104700	11608146	2000	2000	2000	2000	0
613	20230615	104600	11608146	2000	2000	2000	2000	0
614	20230615	104500	11608146	2000	2000	2000	2000	0
615	20230615	104400	11608146	2000	2000	2000	2000	0
616	20230615	104300	11608146	2000	2000	2000	2000	0
617	20230615	104200	11608146	2000	2000	2000	2000	0
618	20230615	104100	11608146	2000	2000	2000	2000	0
619	20230615	104000	11608146	2000	2000	2000	2000	0
620	20230615	103900	11608146	2000	2000	2000	2000	0
621	20230615	103800	11608146	2000	2000	2000	2000	0
622	20230615	103700	11608146	2000	2000	2000	2000	0
623	20230615	103600	11608146	2000	2000	2000	2000	0
624	20230615	103500	11608146	2000	2000	2000	2000	0
625	20230615	103400	11608146	2000	2000	2000	2000	0
626	20230615	103300	11608146	2000	2000	2000	2000	0
627	20230615	103200	11608146	2000	2000	2000	2000	0
628	20230615	103100	11608146	2000	2000	2000	2000	0
629	20230615	103000	11608146	2000	2000	2000	2000	0
630	20230615	102900	11608146	2000	2000	2000	2000	0
631	20230615	102800	11608146	2000	2000	2000	2000	0
632	20230615	102700	11608146	2000	2000	2000	2000	0
633	20230615	102600	11608146	2000	2000	2000	2000	0
634	20230615	102500	11608146	2000	2000	2000	2000	0
635	20230615	102400	11608146	2000	2000	2000	2000	0
636	20230615	102300	11608146	2000	2000	2000	2000	0
637	20230615	102200	11608146	2000	2000	2000	2000	0
638	20230615	102100	11608146	2000	2000	2000	2000	0
639	20230615	102000	11608146	2000	1779	2000	1779	3000
640	20230615	101900	5918714	1700	1700	1700	1700	0
641	20230615	101800	5918714	1700	1700	1700	1700	0
642	20230615	101700	5918714	1700	1700	1700	1700	0
643	20230615	101600	5918714	1700	1700	1700	1700	0
644	20230615	101500	5918714	1700	1700	1700	1700	0
645	20230615	101400	5918714	1700	1700	1700	1700	0
646	20230615	101300	5918714	1700	1700	1700	1700	0
647	20230615	101200	5918714	1700	1700	1700	1700	0
648	20230615	101100	5918714	1700	1700	1700	1700	0
649	20230615	101000	5918714	1700	1700	1700	1700	0
650	20230615	100900	5918714	1700	1700	1700	1700	0
651	20230615	100800	5918714	1700	1700	1700	1700	0
652	20230615	100700	5918714	1700	1700	1700	1700	500
653	20230615	100600	5068714	1700	1700	1700	1700	0
654	20230615	100500	5068714	1700	1700	1700	1700	0
655	20230615	100400	5068714	1700	1700	1700	1700	0
656	20230615	100300	5068714	1700	1700	1700	1700	0
657	20230615	100200	5068714	1700	1701	1701	1700	1510
658	20230615	100100	2500928	1969	1969	1969	1969	0
659	20230615	100000	2500928	1969	1969	1969	1969	0
660	20230615	095900	2500928	1969	1969	1969	1969	0
661	20230615	095800	2500928	1969	1969	1969	1969	0
662	20230615	095700	2500928	1969	1969	1969	1969	0
663	20230615	095600	2500928	1969	1969	1969	1969	0
664	20230615	095500	2500928	1969	1969	1969	1969	0
665	20230615	095400	2500928	1969	1969	1969	1969	0
666	20230615	095300	2500928	1969	1969	1969	1969	0
667	20230615	095200	2500928	1969	1969	1969	1969	0
668	20230615	095100	2500928	1969	1969	1969	1969	0
669	20230615	095000	2500928	1969	1969	1969	1969	0
670	20230615	094900	2500928	1969	1969	1969	1969	0
671	20230615	094800	2500928	1969	1969	1969	1969	0
672	20230615	094700	2500928	1969	1969	1969	1969	0
673	20230615	094600	2500928	1969	1969	1969	1969	0
674	20230615	094500	2500928	1969	1969	1969	1969	0
675	20230615	094400	2500928	1969	1969	1969	1969	0
676	20230615	094300	2500928	1969	1969	1969	1969	0
677	20230615	094200	2500928	1969	1969	1969	1969	0
678	20230615	094100	2500928	1969	1969	1969	1969	0
679	20230615	094000	2500928	1969	1969	1969	1969	0
680	20230615	093900	2500928	1969	1969	1969	1969	0
681	20230615	093800	2500928	1969	1969	1969	1969	0
682	20230615	093700	2500928	1969	1969	1969	1969	0
683	20230615	093600	2500928	1969	1969	1969	1969	0
684	20230615	093500	2500928	1969	1969	1969	1969	0
685	20230615	093400	2500928	1969	1969	1969	1969	0
686	20230615	093300	2500928	1969	1969	1969	1969	0
687	20230615	093200	2500928	1969	1969	1969	1969	0
688	20230615	093100	2500928	1969	1969	1969	1969	0
689	20230615	093000	2500928	1969	1969	1969	1969	0
690	20230615	092900	2500928	1969	1969	1969	1969	0
691	20230615	092800	2500928	1969	1969	1969	1969	0
692	20230615	092700	2500928	1969	1969	1969	1969	0
693	20230615	092600	2500928	1969	1969	1969	1969	0
694	20230615	092500	2500928	1969	1969	1969	1969	0
695	20230615	092400	2500928	1969	1969	1969	1969	0
696	20230615	092300	2500928	1969	1969	1969	1969	0
697	20230615	092200	2500928	1969	1969	1969	1969	430
698	20230615	092100	1654258	1969	1969	1969	1969	600
699	20230615	092000	472858	1960	1960	1960	1960	0
700	20230615	091900	472858	1960	1960	1960	1960	0
701	20230615	091800	472858	1960	1960	1960	1960	0
702	20230615	091700	472858	1960	1960	1960	1960	0
703	20230615	091600	472858	1960	1960	1960	1960	0
704	20230615	091500	472858	1960	1960	1960	1960	0
705	20230615	091400	472858	1960	1960	1960	1960	0
706	20230615	091300	472858	1960	1960	1960	1960	0
707	20230615	091200	472858	1960	1960	1960	1960	0
708	20230615	091100	472858	1960	1960	1960	1960	0
709	20230615	091000	472858	1960	1960	1960	1960	0
710	20230615	090900	472858	1960	1960	1960	1960	0
711	20230615	090800	472858	1960	1960	1960	1960	0
712	20230615	090700	472858	1960	1960	1960	1960	0
713	20230615	090600	472858	1960	1960	1960	1960	0
714	20230615	090500	472858	1960	1960	1960	1960	100
715	20230615	090400	276858	1950	1950	1950	1950	0
716	20230615	090300	276858	1950	1950	1950	1950	100
717	20230615	090200	81858	1949	1949	1949	1949	41
718	20230615	090100	1949	1949	1949	1949	1949	0
719	20230615	090000	1949	1949	1949	1949	1949	1