KissMeData/232530/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202700	19699290	5080	5080	5080	5080	273
3	20230615	202600	19699290	5080	5080	5080	5080	0
4	20230615	202500	19699290	5080	5080	5080	5080	0
5	20230615	202400	19699290	5080	5080	5080	5080	0
6	20230615	202300	19699290	5080	5080	5080	5080	0
7	20230615	202200	19699290	5080	5080	5080	5080	0
8	20230615	202100	19699290	5080	5080	5080	5080	0
9	20230615	202000	19699290	5080	5080	5080	5080	0
10	20230615	201900	19699290	5080	5080	5080	5080	0
11	20230615	201800	19699290	5080	5080	5080	5080	0
12	20230615	201700	19699290	5080	5080	5080	5080	0
13	20230615	201600	19699290	5080	5080	5080	5080	0
14	20230615	201500	19699290	5080	5080	5080	5080	0
15	20230615	201400	19699290	5080	5080	5080	5080	0
16	20230615	201300	19699290	5080	5080	5080	5080	0
17	20230615	201200	19699290	5080	5080	5080	5080	0
18	20230615	201100	19699290	5080	5080	5080	5080	0
19	20230615	201000	19699290	5080	5080	5080	5080	0
20	20230615	200900	19699290	5080	5080	5080	5080	0
21	20230615	200800	19699290	5080	5080	5080	5080	0
22	20230615	200700	19699290	5080	5080	5080	5080	0
23	20230615	200600	19699290	5080	5080	5080	5080	0
24	20230615	200500	19699290	5080	5080	5080	5080	0
25	20230615	200400	19699290	5080	5080	5080	5080	0
26	20230615	200300	19699290	5080	5080	5080	5080	0
27	20230615	200200	19699290	5080	5080	5080	5080	0
28	20230615	200100	19699290	5080	5080	5080	5080	0
29	20230615	200000	19699290	5080	5080	5080	5080	0
30	20230615	195900	19699290	5080	5080	5080	5080	0
31	20230615	195800	19699290	5080	5080	5080	5080	0
32	20230615	195700	19699290	5080	5080	5080	5080	273
33	20230615	195600	19699290	5080	5080	5080	5080	0
34	20230615	195500	19699290	5080	5080	5080	5080	0
35	20230615	195400	19699290	5080	5080	5080	5080	0
36	20230615	195300	19699290	5080	5080	5080	5080	0
37	20230615	195200	19699290	5080	5080	5080	5080	0
38	20230615	195100	19699290	5080	5080	5080	5080	0
39	20230615	195000	19699290	5080	5080	5080	5080	0
40	20230615	194900	19699290	5080	5080	5080	5080	0
41	20230615	194800	19699290	5080	5080	5080	5080	0
42	20230615	194700	19699290	5080	5080	5080	5080	0
43	20230615	194600	19699290	5080	5080	5080	5080	0
44	20230615	194500	19699290	5080	5080	5080	5080	0
45	20230615	194400	19699290	5080	5080	5080	5080	0
46	20230615	194300	19699290	5080	5080	5080	5080	0
47	20230615	194200	19699290	5080	5080	5080	5080	0
48	20230615	194100	19699290	5080	5080	5080	5080	0
49	20230615	194000	19699290	5080	5080	5080	5080	0
50	20230615	193900	19699290	5080	5080	5080	5080	0
51	20230615	193800	19699290	5080	5080	5080	5080	0
52	20230615	193700	19699290	5080	5080	5080	5080	0
53	20230615	193600	19699290	5080	5080	5080	5080	0
54	20230615	193500	19699290	5080	5080	5080	5080	0
55	20230615	193400	19699290	5080	5080	5080	5080	0
56	20230615	193300	19699290	5080	5080	5080	5080	0
57	20230615	193200	19699290	5080	5080	5080	5080	0
58	20230615	193100	19699290	5080	5080	5080	5080	0
59	20230615	193000	19699290	5080	5080	5080	5080	0
60	20230615	192900	19699290	5080	5080	5080	5080	0
61	20230615	192800	19699290	5080	5080	5080	5080	0
62	20230615	192700	19699290	5080	5080	5080	5080	273
63	20230615	192600	19699290	5080	5080	5080	5080	0
64	20230615	192500	19699290	5080	5080	5080	5080	0
65	20230615	192400	19699290	5080	5080	5080	5080	0
66	20230615	192300	19699290	5080	5080	5080	5080	0
67	20230615	192200	19699290	5080	5080	5080	5080	0
68	20230615	192100	19699290	5080	5080	5080	5080	0
69	20230615	192000	19699290	5080	5080	5080	5080	0
70	20230615	191900	19699290	5080	5080	5080	5080	0
71	20230615	191800	19699290	5080	5080	5080	5080	0
72	20230615	191700	19699290	5080	5080	5080	5080	0
73	20230615	191600	19699290	5080	5080	5080	5080	0
74	20230615	191500	19699290	5080	5080	5080	5080	0
75	20230615	191400	19699290	5080	5080	5080	5080	0
76	20230615	191300	19699290	5080	5080	5080	5080	0
77	20230615	191200	19699290	5080	5080	5080	5080	0
78	20230615	191100	19699290	5080	5080	5080	5080	0
79	20230615	191000	19699290	5080	5080	5080	5080	0
80	20230615	190900	19699290	5080	5080	5080	5080	0
81	20230615	190800	19699290	5080	5080	5080	5080	0
82	20230615	190700	19699290	5080	5080	5080	5080	0
83	20230615	190600	19699290	5080	5080	5080	5080	0
84	20230615	190500	19699290	5080	5080	5080	5080	0
85	20230615	190400	19699290	5080	5080	5080	5080	0
86	20230615	190300	19699290	5080	5080	5080	5080	0
87	20230615	190200	19699290	5080	5080	5080	5080	0
88	20230615	190100	19699290	5080	5080	5080	5080	0
89	20230615	190000	19699290	5080	5080	5080	5080	0
90	20230615	185900	19699290	5080	5080	5080	5080	0
91	20230615	185800	19699290	5080	5080	5080	5080	0
92	20230615	185700	19699290	5080	5080	5080	5080	273
93	20230615	185600	19699290	5080	5080	5080	5080	0
94	20230615	185500	19699290	5080	5080	5080	5080	0
95	20230615	185400	19699290	5080	5080	5080	5080	0
96	20230615	185300	19699290	5080	5080	5080	5080	0
97	20230615	185200	19699290	5080	5080	5080	5080	0
98	20230615	185100	19699290	5080	5080	5080	5080	0
99	20230615	185000	19699290	5080	5080	5080	5080	0
100	20230615	184900	19699290	5080	5080	5080	5080	0
101	20230615	184800	19699290	5080	5080	5080	5080	0
102	20230615	184700	19699290	5080	5080	5080	5080	0
103	20230615	184600	19699290	5080	5080	5080	5080	0
104	20230615	184500	19699290	5080	5080	5080	5080	0
105	20230615	184400	19699290	5080	5080	5080	5080	0
106	20230615	184300	19699290	5080	5080	5080	5080	0
107	20230615	184200	19699290	5080	5080	5080	5080	0
108	20230615	184100	19699290	5080	5080	5080	5080	0
109	20230615	184000	19699290	5080	5080	5080	5080	0
110	20230615	183900	19699290	5080	5080	5080	5080	0
111	20230615	183800	19699290	5080	5080	5080	5080	0
112	20230615	183700	19699290	5080	5080	5080	5080	0
113	20230615	183600	19699290	5080	5080	5080	5080	0
114	20230615	183500	19699290	5080	5080	5080	5080	0
115	20230615	183400	19699290	5080	5080	5080	5080	0
116	20230615	183300	19699290	5080	5080	5080	5080	0
117	20230615	183200	19699290	5080	5080	5080	5080	0
118	20230615	183100	19699290	5080	5080	5080	5080	0
119	20230615	183000	19699290	5080	5080	5080	5080	0
120	20230615	182900	19699290	5080	5080	5080	5080	0
121	20230615	182800	19699290	5080	5080	5080	5080	0
122	20230615	182700	19699290	5080	5080	5080	5080	273
123	20230615	182600	19699290	5080	5080	5080	5080	0
124	20230615	182500	19699290	5080	5080	5080	5080	0
125	20230615	182400	19699290	5080	5080	5080	5080	0
126	20230615	182300	19699290	5080	5080	5080	5080	0
127	20230615	182200	19699290	5080	5080	5080	5080	0
128	20230615	182100	19699290	5080	5080	5080	5080	0
129	20230615	182000	19699290	5080	5080	5080	5080	0
130	20230615	181900	19699290	5080	5080	5080	5080	0
131	20230615	181800	19699290	5080	5080	5080	5080	0
132	20230615	181700	19699290	5080	5080	5080	5080	0
133	20230615	181600	19699290	5080	5080	5080	5080	0
134	20230615	181500	19699290	5080	5080	5080	5080	0
135	20230615	181400	19699290	5080	5080	5080	5080	0
136	20230615	181300	19699290	5080	5080	5080	5080	0
137	20230615	181200	19699290	5080	5080	5080	5080	0
138	20230615	181100	19699290	5080	5080	5080	5080	0
139	20230615	181000	19699290	5080	5080	5080	5080	0
140	20230615	180900	19699290	5080	5080	5080	5080	0
141	20230615	180800	19699290	5080	5080	5080	5080	0
142	20230615	180700	19699290	5080	5080	5080	5080	0
143	20230615	180600	19699290	5080	5080	5080	5080	0
144	20230615	180500	19699290	5080	5080	5080	5080	0
145	20230615	180400	19699290	5080	5080	5080	5080	0
146	20230615	180300	19699290	5080	5080	5080	5080	0
147	20230615	180200	19699290	5080	5080	5080	5080	0
148	20230615	180100	19699290	5080	5080	5080	5080	0
149	20230615	180000	19699290	5080	5080	5080	5080	0
150	20230615	175900	19699290	5080	5080	5080	5080	0
151	20230615	175800	19699290	5080	5080	5080	5080	0
152	20230615	175700	19699290	5080	5080	5080	5080	273
153	20230615	175600	19699290	5080	5080	5080	5080	0
154	20230615	175500	19699290	5080	5080	5080	5080	0
155	20230615	175400	19699290	5080	5080	5080	5080	0
156	20230615	175300	19699290	5080	5080	5080	5080	0
157	20230615	175200	19699290	5080	5080	5080	5080	0
158	20230615	175100	19699290	5080	5080	5080	5080	0
159	20230615	175000	19699290	5080	5080	5080	5080	0
160	20230615	174900	19699290	5080	5080	5080	5080	0
161	20230615	174800	19699290	5080	5080	5080	5080	0
162	20230615	174700	19699290	5080	5080	5080	5080	0
163	20230615	174600	19699290	5080	5080	5080	5080	0
164	20230615	174500	19699290	5080	5080	5080	5080	0
165	20230615	174400	19699290	5080	5080	5080	5080	0
166	20230615	174300	19699290	5080	5080	5080	5080	0
167	20230615	174200	19699290	5080	5080	5080	5080	0
168	20230615	174100	19699290	5080	5080	5080	5080	0
169	20230615	174000	19699290	5080	5080	5080	5080	0
170	20230615	173900	19699290	5080	5080	5080	5080	0
171	20230615	173800	19699290	5080	5080	5080	5080	0
172	20230615	173700	19699290	5080	5080	5080	5080	0
173	20230615	173600	19699290	5080	5080	5080	5080	0
174	20230615	173500	19699290	5080	5080	5080	5080	0
175	20230615	173400	19699290	5080	5080	5080	5080	0
176	20230615	173300	19699290	5080	5080	5080	5080	0
177	20230615	173200	19699290	5080	5080	5080	5080	0
178	20230615	173100	19699290	5080	5080	5080	5080	0
179	20230615	173000	19699290	5080	5080	5080	5080	0
180	20230615	172900	19699290	5080	5080	5080	5080	0
181	20230615	172800	19699290	5080	5080	5080	5080	0
182	20230615	172700	19699290	5080	5080	5080	5080	273
183	20230615	172600	19699290	5080	5080	5080	5080	0
184	20230615	172500	19699290	5080	5080	5080	5080	0
185	20230615	172400	19699290	5080	5080	5080	5080	0
186	20230615	172300	19699290	5080	5080	5080	5080	0
187	20230615	172200	19699290	5080	5080	5080	5080	0
188	20230615	172100	19699290	5080	5080	5080	5080	0
189	20230615	172000	19699290	5080	5080	5080	5080	0
190	20230615	171900	19699290	5080	5080	5080	5080	0
191	20230615	171800	19699290	5080	5080	5080	5080	0
192	20230615	171700	19699290	5080	5080	5080	5080	0
193	20230615	171600	19699290	5080	5080	5080	5080	0
194	20230615	171500	19699290	5080	5080	5080	5080	0
195	20230615	171400	19699290	5080	5080	5080	5080	0
196	20230615	171300	19699290	5080	5080	5080	5080	0
197	20230615	171200	19699290	5080	5080	5080	5080	0
198	20230615	171100	19699290	5080	5080	5080	5080	0
199	20230615	171000	19699290	5080	5080	5080	5080	0
200	20230615	170900	19699290	5080	5080	5080	5080	0
201	20230615	170800	19699290	5080	5080	5080	5080	0
202	20230615	170700	19699290	5080	5080	5080	5080	0
203	20230615	170600	19699290	5080	5080	5080	5080	0
204	20230615	170500	19699290	5080	5080	5080	5080	0
205	20230615	170400	19699290	5080	5080	5080	5080	0
206	20230615	170300	19699290	5080	5080	5080	5080	0
207	20230615	170200	19699290	5080	5080	5080	5080	0
208	20230615	170100	19699290	5080	5080	5080	5080	0
209	20230615	170000	19699290	5080	5080	5080	5080	0
210	20230615	165900	19699290	5080	5080	5080	5080	0
211	20230615	165800	19699290	5080	5080	5080	5080	0
212	20230615	165700	19699290	5080	5080	5080	5080	273
213	20230615	165600	19699290	5080	5080	5080	5080	0
214	20230615	165500	19699290	5080	5080	5080	5080	0
215	20230615	165400	19699290	5080	5080	5080	5080	0
216	20230615	165300	19699290	5080	5080	5080	5080	0
217	20230615	165200	19699290	5080	5080	5080	5080	0
218	20230615	165100	19699290	5080	5080	5080	5080	0
219	20230615	165000	19699290	5080	5080	5080	5080	0
220	20230615	164900	19699290	5080	5080	5080	5080	0
221	20230615	164800	19699290	5080	5080	5080	5080	0
222	20230615	164700	19699290	5080	5080	5080	5080	0
223	20230615	164600	19699290	5080	5080	5080	5080	0
224	20230615	164500	19699290	5080	5080	5080	5080	0
225	20230615	164400	19699290	5080	5080	5080	5080	0
226	20230615	164300	19699290	5080	5080	5080	5080	0
227	20230615	164200	19699290	5080	5080	5080	5080	0
228	20230615	164100	19699290	5080	5080	5080	5080	0
229	20230615	164000	19699290	5080	5080	5080	5080	0
230	20230615	163900	19699290	5080	5080	5080	5080	0
231	20230615	163800	19699290	5080	5080	5080	5080	0
232	20230615	163700	19699290	5080	5080	5080	5080	0
233	20230615	163600	19699290	5080	5080	5080	5080	0
234	20230615	163500	19699290	5080	5080	5080	5080	0
235	20230615	163400	19699290	5080	5080	5080	5080	0
236	20230615	163300	19699290	5080	5080	5080	5080	0
237	20230615	163200	19699290	5080	5080	5080	5080	0
238	20230615	163100	19699290	5080	5080	5080	5080	0
239	20230615	163000	19699290	5080	5080	5080	5080	0
240	20230615	162900	19699290	5080	5080	5080	5080	0
241	20230615	162800	19699290	5080	5080	5080	5080	0
242	20230615	162700	19699290	5080	5080	5080	5080	273
243	20230615	162600	19699290	5080	5080	5080	5080	0
244	20230615	162500	19699290	5080	5080	5080	5080	0
245	20230615	162400	19699290	5080	5080	5080	5080	0
246	20230615	162300	19699290	5080	5080	5080	5080	0
247	20230615	162200	19699290	5080	5080	5080	5080	0
248	20230615	162100	19699290	5080	5080	5080	5080	0
249	20230615	162000	19699290	5080	5080	5080	5080	0
250	20230615	161900	19699290	5080	5080	5080	5080	0
251	20230615	161800	19699290	5080	5080	5080	5080	0
252	20230615	161700	19699290	5080	5080	5080	5080	0
253	20230615	161600	19699290	5080	5080	5080	5080	0
254	20230615	161500	19699290	5080	5080	5080	5080	0
255	20230615	161400	19699290	5080	5080	5080	5080	0
256	20230615	161300	19699290	5080	5080	5080	5080	0
257	20230615	161200	19699290	5080	5080	5080	5080	0
258	20230615	161100	19699290	5080	5080	5080	5080	0
259	20230615	161000	19699290	5080	5080	5080	5080	0
260	20230615	160900	19699290	5080	5080	5080	5080	0
261	20230615	160800	19699290	5080	5080	5080	5080	0
262	20230615	160700	19699290	5080	5080	5080	5080	0
263	20230615	160600	19699290	5080	5080	5080	5080	0
264	20230615	160500	19699290	5080	5080	5080	5080	0
265	20230615	160400	19699290	5080	5080	5080	5080	0
266	20230615	160300	19699290	5080	5080	5080	5080	0
267	20230615	160200	19699290	5080	5080	5080	5080	0
268	20230615	160100	19699290	5080	5080	5080	5080	0
269	20230615	160000	19699290	5080	5080	5080	5080	0
270	20230615	155900	19699290	5080	5080	5080	5080	0
271	20230615	155800	19699290	5080	5080	5080	5080	0
272	20230615	155700	19699290	5080	5080	5080	5080	273
273	20230615	155600	19699290	5080	5080	5080	5080	0
274	20230615	155500	19699290	5080	5080	5080	5080	0
275	20230615	155400	19699290	5080	5080	5080	5080	0
276	20230615	155300	19699290	5080	5080	5080	5080	0
277	20230615	155200	19699290	5080	5080	5080	5080	0
278	20230615	155100	19699290	5080	5080	5080	5080	0
279	20230615	155000	19699290	5080	5080	5080	5080	0
280	20230615	154900	19699290	5080	5080	5080	5080	0
281	20230615	154800	19699290	5080	5080	5080	5080	0
282	20230615	154700	19699290	5080	5080	5080	5080	0
283	20230615	154600	19699290	5080	5080	5080	5080	0
284	20230615	154500	19699290	5080	5080	5080	5080	0
285	20230615	154400	19699290	5080	5080	5080	5080	0
286	20230615	154300	19699290	5080	5080	5080	5080	0
287	20230615	154200	19699290	5080	5080	5080	5080	0
288	20230615	154100	19699290	5080	5080	5080	5080	0
289	20230615	154000	19699290	5080	5080	5080	5080	0
290	20230615	153900	19699290	5080	5080	5080	5080	0
291	20230615	153800	19699290	5080	5080	5080	5080	0
292	20230615	153700	19699290	5080	5080	5080	5080	0
293	20230615	153600	19699290	5080	5080	5080	5080	0
294	20230615	153500	19699290	5080	5080	5080	5080	0
295	20230615	153400	19699290	5080	5080	5080	5080	0
296	20230615	153300	19699290	5080	5080	5080	5080	0
297	20230615	153200	19699290	5080	5080	5080	5080	0
298	20230615	153100	19699290	5080	5080	5080	5080	0
299	20230615	153000	19699290	5080	5080	5080	5080	273
300	20230615	152900	18312450	5070	5070	5070	5070	0
301	20230615	152800	18312450	5070	5070	5070	5070	0
302	20230615	152700	18312450	5070	5070	5070	5070	0
303	20230615	152600	18312450	5070	5070	5070	5070	0
304	20230615	152500	18312450	5070	5070	5070	5070	0
305	20230615	152400	18312450	5070	5070	5070	5070	0
306	20230615	152300	18312450	5070	5070	5070	5070	0
307	20230615	152200	18312450	5070	5070	5070	5070	0
308	20230615	152100	18312450	5070	5070	5070	5070	0
309	20230615	152000	18312450	5070	5070	5070	5070	0
310	20230615	151900	18312450	5070	5070	5070	5070	0
311	20230615	151800	18312450	5070	5070	5070	5070	0
312	20230615	151700	18312450	5070	5070	5070	5070	0
313	20230615	151600	18312450	5070	5070	5070	5070	0
314	20230615	151500	18312450	5070	5070	5070	5070	0
315	20230615	151400	18312450	5070	5070	5070	5070	0
316	20230615	151300	18312450	5070	5070	5070	5070	0
317	20230615	151200	18312450	5070	5070	5070	5070	0
318	20230615	151100	18312450	5070	5070	5070	5070	0
319	20230615	151000	18312450	5070	5070	5070	5070	0
320	20230615	150900	18312450	5070	5070	5070	5070	0
321	20230615	150800	18312450	5070	5070	5070	5070	0
322	20230615	150700	18312450	5070	5070	5070	5070	0
323	20230615	150600	18312450	5070	5070	5070	5070	0
324	20230615	150500	18312450	5070	5070	5070	5070	0
325	20230615	150400	18312450	5070	5070	5070	5070	0
326	20230615	150300	18312450	5070	5070	5070	5070	0
327	20230615	150200	18312450	5070	5070	5070	5070	0
328	20230615	150100	18312450	5070	5070	5070	5070	0
329	20230615	150000	18312450	5070	5070	5070	5070	0
330	20230615	145900	18312450	5070	5070	5070	5070	0
331	20230615	145800	18312450	5070	5070	5070	5070	0
332	20230615	145700	18312450	5070	5070	5070	5070	0
333	20230615	145600	18312450	5070	5070	5070	5070	0
334	20230615	145500	18312450	5070	5070	5070	5070	0
335	20230615	145400	18312450	5070	5070	5070	5070	147
336	20230615	145300	17567160	5070	5070	5070	5070	0
337	20230615	145200	17567160	5070	5070	5070	5070	0
338	20230615	145100	17567160	5070	5070	5070	5070	0
339	20230615	145000	17567160	5070	5070	5070	5070	0
340	20230615	144900	17567160	5070	5070	5070	5070	0
341	20230615	144800	17567160	5070	5070	5070	5070	0
342	20230615	144700	17567160	5070	5070	5070	5070	0
343	20230615	144600	17567160	5070	5070	5070	5070	0
344	20230615	144500	17567160	5070	5070	5070	5070	0
345	20230615	144400	17567160	5070	5070	5070	5070	0
346	20230615	144300	17567160	5070	5070	5070	5070	0
347	20230615	144200	17567160	5070	5070	5070	5070	0
348	20230615	144100	17567160	5070	5070	5070	5070	0
349	20230615	144000	17567160	5070	5070	5070	5070	0
350	20230615	143900	17567160	5070	5070	5070	5070	0
351	20230615	143800	17567160	5070	5070	5070	5070	0
352	20230615	143700	17567160	5070	5070	5070	5070	0
353	20230615	143600	17567160	5070	5070	5070	5070	0
354	20230615	143500	17567160	5070	5070	5070	5070	0
355	20230615	143400	17567160	5070	5070	5070	5070	0
356	20230615	143300	17567160	5070	5070	5070	5070	0
357	20230615	143200	17567160	5070	5070	5070	5070	0
358	20230615	143100	17567160	5070	5070	5070	5070	0
359	20230615	143000	17567160	5070	5070	5070	5070	0
360	20230615	142900	17567160	5070	5070	5070	5070	0
361	20230615	142800	17567160	5070	5070	5070	5070	0
362	20230615	142700	17567160	5070	5070	5070	5070	0
363	20230615	142600	17567160	5070	5070	5070	5070	0
364	20230615	142500	17567160	5070	5070	5070	5070	0
365	20230615	142400	17567160	5070	5070	5070	5070	0
366	20230615	142300	17567160	5070	5070	5070	5070	0
367	20230615	142200	17567160	5070	5070	5070	5070	0
368	20230615	142100	17567160	5070	5070	5070	5070	0
369	20230615	142000	17567160	5070	5070	5070	5070	0
370	20230615	141900	17567160	5070	5070	5070	5070	0
371	20230615	141800	17567160	5070	5070	5070	5070	0
372	20230615	141700	17567160	5070	5070	5070	5070	0
373	20230615	141600	17567160	5070	5070	5070	5070	0
374	20230615	141500	17567160	5070	5070	5070	5070	0
375	20230615	141400	17567160	5070	5070	5070	5070	0
376	20230615	141300	17567160	5070	5070	5070	5070	0
377	20230615	141200	17567160	5070	5070	5070	5070	0
378	20230615	141100	17567160	5070	5070	5070	5070	0
379	20230615	141000	17567160	5070	5070	5070	5070	0
380	20230615	140900	17567160	5070	5070	5070	5070	0
381	20230615	140800	17567160	5070	5070	5070	5070	0
382	20230615	140700	17567160	5070	5070	5070	5070	0
383	20230615	140600	17567160	5070	5070	5070	5070	0
384	20230615	140500	17567160	5070	5070	5070	5070	0
385	20230615	140400	17567160	5070	5070	5070	5070	0
386	20230615	140300	17567160	5070	5070	5070	5070	0
387	20230615	140200	17567160	5070	5070	5070	5070	0
388	20230615	140100	17567160	5070	5070	5070	5070	0
389	20230615	140000	17567160	5070	5070	5070	5070	0
390	20230615	135900	17567160	5070	5070	5070	5070	0
391	20230615	135800	17567160	5070	5070	5070	5070	0
392	20230615	135700	17567160	5070	5070	5070	5070	0
393	20230615	135600	17567160	5070	5070	5070	5070	0
394	20230615	135500	17567160	5070	5070	5070	5070	1
395	20230615	135400	17562090	5070	5070	5070	5070	0
396	20230615	135300	17562090	5070	5070	5070	5070	0
397	20230615	135200	17562090	5070	5070	5070	5070	0
398	20230615	135100	17562090	5070	5070	5070	5070	0
399	20230615	135000	17562090	5070	5070	5070	5070	0
400	20230615	134900	17562090	5070	5070	5070	5070	0
401	20230615	134800	17562090	5070	5070	5070	5070	0
402	20230615	134700	17562090	5070	5070	5070	5070	0
403	20230615	134600	17562090	5070	5070	5070	5070	0
404	20230615	134500	17562090	5070	5070	5070	5070	0
405	20230615	134400	17562090	5070	5070	5070	5070	0
406	20230615	134300	17562090	5070	5070	5070	5070	0
407	20230615	134200	17562090	5070	5070	5070	5070	0
408	20230615	134100	17562090	5070	5070	5070	5070	0
409	20230615	134000	17562090	5070	5070	5070	5070	0
410	20230615	133900	17562090	5070	5070	5070	5070	0
411	20230615	133800	17562090	5070	5070	5070	5070	0
412	20230615	133700	17562090	5070	5070	5070	5070	0
413	20230615	133600	17562090	5070	5070	5070	5070	0
414	20230615	133500	17562090	5070	5070	5070	5070	50
415	20230615	133400	17308590	5090	5090	5090	5090	0
416	20230615	133300	17308590	5090	5090	5090	5090	0
417	20230615	133200	17308590	5090	5090	5090	5090	0
418	20230615	133100	17308590	5090	5090	5090	5090	0
419	20230615	133000	17308590	5090	5090	5090	5090	0
420	20230615	132900	17308590	5090	5090	5090	5090	0
421	20230615	132800	17308590	5090	5090	5090	5090	0
422	20230615	132700	17308590	5090	5090	5090	5090	0
423	20230615	132600	17308590	5090	5090	5090	5090	0
424	20230615	132500	17308590	5090	5090	5090	5090	0
425	20230615	132400	17308590	5090	5090	5090	5090	0
426	20230615	132300	17308590	5090	5090	5090	5090	0
427	20230615	132200	17308590	5090	5090	5090	5090	0
428	20230615	132100	17308590	5090	5090	5090	5090	0
429	20230615	132000	17308590	5090	5090	5090	5090	0
430	20230615	131900	17308590	5090	5090	5090	5090	0
431	20230615	131800	17308590	5090	5090	5090	5090	0
432	20230615	131700	17308590	5090	5090	5090	5090	0
433	20230615	131600	17308590	5090	5090	5090	5090	0
434	20230615	131500	17308590	5090	5090	5090	5090	0
435	20230615	131400	17308590	5090	5090	5090	5090	0
436	20230615	131300	17308590	5090	5090	5090	5090	0
437	20230615	131200	17308590	5090	5090	5090	5090	0
438	20230615	131100	17308590	5090	5090	5090	5090	0
439	20230615	131000	17308590	5090	5090	5090	5090	0
440	20230615	130900	17308590	5090	5090	5090	5090	0
441	20230615	130800	17308590	5090	5090	5090	5090	0
442	20230615	130700	17308590	5090	5090	5090	5090	0
443	20230615	130600	17308590	5090	5090	5090	5090	0
444	20230615	130500	17308590	5090	5090	5090	5090	0
445	20230615	130400	17308590	5090	5090	5090	5090	0
446	20230615	130300	17308590	5090	5090	5090	5090	0
447	20230615	130200	17308590	5090	5090	5090	5090	0
448	20230615	130100	17308590	5090	5090	5090	5090	0
449	20230615	130000	17308590	5090	5090	5090	5090	0
450	20230615	125900	17308590	5090	5090	5090	5090	0
451	20230615	125800	17308590	5090	5090	5090	5090	0
452	20230615	125700	17308590	5090	5090	5090	5090	0
453	20230615	125600	17308590	5090	5090	5090	5090	0
454	20230615	125500	17308590	5090	5090	5090	5090	0
455	20230615	125400	17308590	5090	5090	5090	5090	0
456	20230615	125300	17308590	5090	5090	5090	5090	0
457	20230615	125200	17308590	5090	5090	5090	5090	0
458	20230615	125100	17308590	5090	5090	5090	5090	0
459	20230615	125000	17308590	5090	5090	5090	5090	0
460	20230615	124900	17308590	5090	5090	5090	5090	0
461	20230615	124800	17308590	5090	5090	5090	5090	0
462	20230615	124700	17308590	5090	5090	5090	5090	0
463	20230615	124600	17308590	5090	5090	5090	5090	0
464	20230615	124500	17308590	5090	5090	5090	5090	0
465	20230615	124400	17308590	5090	5090	5090	5090	0
466	20230615	124300	17308590	5090	5090	5090	5090	0
467	20230615	124200	17308590	5090	5090	5090	5090	0
468	20230615	124100	17308590	5090	5090	5090	5090	0
469	20230615	124000	17308590	5090	5090	5090	5090	1
470	20230615	123900	17303500	5000	5000	5000	5000	0
471	20230615	123800	17303500	5000	5000	5000	5000	0
472	20230615	123700	17303500	5000	5000	5000	5000	0
473	20230615	123600	17303500	5000	5000	5000	5000	0
474	20230615	123500	17303500	5000	5000	5000	5000	0
475	20230615	123400	17303500	5000	5000	5000	5000	0
476	20230615	123300	17303500	5000	5000	5000	5000	0
477	20230615	123200	17303500	5000	5000	5000	5000	0
478	20230615	123100	17303500	5000	5000	5000	5000	0
479	20230615	123000	17303500	5000	5000	5000	5000	0
480	20230615	122900	17303500	5000	5000	5000	5000	0
481	20230615	122800	17303500	5000	5000	5000	5000	0
482	20230615	122700	17303500	5000	5000	5000	5000	0
483	20230615	122600	17303500	5000	5000	5000	5000	0
484	20230615	122500	17303500	5000	5000	5000	5000	0
485	20230615	122400	17303500	5000	5000	5000	5000	0
486	20230615	122300	17303500	5000	5000	5000	5000	0
487	20230615	122200	17303500	5000	5000	5000	5000	0
488	20230615	122100	17303500	5000	5000	5000	5000	0
489	20230615	122000	17303500	5000	5000	5000	5000	0
490	20230615	121900	17303500	5000	5000	5000	5000	0
491	20230615	121800	17303500	5000	5000	5000	5000	0
492	20230615	121700	17303500	5000	5000	5000	5000	0
493	20230615	121600	17303500	5000	5000	5000	5000	0
494	20230615	121500	17303500	5000	5000	5000	5000	0
495	20230615	121400	17303500	5000	5000	5000	5000	0
496	20230615	121300	17303500	5000	5000	5000	5000	0
497	20230615	121200	17303500	5000	5000	5000	5000	0
498	20230615	121100	17303500	5000	5000	5000	5000	0
499	20230615	121000	17303500	5000	5000	5000	5000	0
500	20230615	120900	17303500	5000	5000	5000	5000	0
501	20230615	120800	17303500	5000	5000	5000	5000	0
502	20230615	120700	17303500	5000	5000	5000	5000	0
503	20230615	120600	17303500	5000	5000	5000	5000	0
504	20230615	120500	17303500	5000	5000	5000	5000	0
505	20230615	120400	17303500	5000	5000	5000	5000	0
506	20230615	120300	17303500	5000	5000	5000	5000	0
507	20230615	120200	17303500	5000	5000	5000	5000	0
508	20230615	120100	17303500	5000	5000	5000	5000	0
509	20230615	120000	17303500	5000	5000	5000	5000	0
510	20230615	115900	17303500	5000	5000	5000	5000	0
511	20230615	115800	17303500	5000	5000	5000	5000	0
512	20230615	115700	17303500	5000	5000	5000	5000	0
513	20230615	115600	17303500	5000	5000	5000	5000	0
514	20230615	115500	17303500	5000	5000	5000	5000	0
515	20230615	115400	17303500	5000	5000	5000	5000	0
516	20230615	115300	17303500	5000	5000	5000	5000	0
517	20230615	115200	17303500	5000	5000	5000	5000	0
518	20230615	115100	17303500	5000	5000	5000	5000	0
519	20230615	115000	17303500	5000	5000	5000	5000	0
520	20230615	114900	17303500	5000	5000	5000	5000	0
521	20230615	114800	17303500	5000	5000	5000	5000	0
522	20230615	114700	17303500	5000	5000	5000	5000	0
523	20230615	114600	17303500	5000	5000	5000	5000	0
524	20230615	114500	17303500	5000	5000	5000	5000	0
525	20230615	114400	17303500	5000	5000	5000	5000	0
526	20230615	114300	17303500	5000	5000	5000	5000	0
527	20230615	114200	17303500	5000	5000	5000	5000	0
528	20230615	114100	17303500	5000	5000	5000	5000	0
529	20230615	114000	17303500	5000	5000	5000	5000	0
530	20230615	113900	17303500	5000	5000	5000	5000	0
531	20230615	113800	17303500	5000	5000	5000	5000	0
532	20230615	113700	17303500	5000	5000	5000	5000	0
533	20230615	113600	17303500	5000	5000	5000	5000	0
534	20230615	113500	17303500	5000	5000	5000	5000	0
535	20230615	113400	17303500	5000	5000	5000	5000	0
536	20230615	113300	17303500	5000	5000	5000	5000	0
537	20230615	113200	17303500	5000	5000	5000	5000	0
538	20230615	113100	17303500	5000	5000	5000	5000	0
539	20230615	113000	17303500	5000	5000	5000	5000	0
540	20230615	112900	17303500	5000	5000	5000	5000	0
541	20230615	112800	17303500	5000	5000	5000	5000	0
542	20230615	112700	17303500	5000	5000	5000	5000	0
543	20230615	112600	17303500	5000	5000	5000	5000	0
544	20230615	112500	17303500	5000	5000	5000	5000	0
545	20230615	112400	17303500	5000	5000	5000	5000	321
546	20230615	112300	15698500	5000	5010	5010	5000	1179
547	20230615	112200	9797550	5200	5200	5200	5200	0
548	20230615	112100	9797550	5200	5200	5200	5200	0
549	20230615	112000	9797550	5200	5200	5200	5200	0
550	20230615	111900	9797550	5200	5200	5200	5200	0
551	20230615	111800	9797550	5200	5200	5200	5200	0
552	20230615	111700	9797550	5200	5200	5200	5200	0
553	20230615	111600	9797550	5200	5200	5200	5200	0
554	20230615	111500	9797550	5200	5200	5200	5200	0
555	20230615	111400	9797550	5200	5200	5200	5200	0
556	20230615	111300	9797550	5200	5200	5200	5200	0
557	20230615	111200	9797550	5200	5200	5200	5200	0
558	20230615	111100	9797550	5200	5200	5200	5200	0
559	20230615	111000	9797550	5200	5200	5200	5200	0
560	20230615	110900	9797550	5200	5200	5200	5200	0
561	20230615	110800	9797550	5200	5200	5200	5200	0
562	20230615	110700	9797550	5200	5200	5200	5200	0
563	20230615	110600	9797550	5200	5200	5200	5200	0
564	20230615	110500	9797550	5200	5200	5200	5200	0
565	20230615	110400	9797550	5200	5200	5200	5200	0
566	20230615	110300	9797550	5200	5200	5200	5200	0
567	20230615	110200	9797550	5200	5250	5250	5200	571
568	20230615	110100	6827800	5250	5250	5250	5250	0
569	20230615	110000	6827800	5250	5250	5250	5250	0
570	20230615	105900	6827800	5250	5250	5250	5250	0
571	20230615	105800	6827800	5250	5250	5250	5250	0
572	20230615	105700	6827800	5250	5250	5250	5250	0
573	20230615	105600	6827800	5250	5250	5250	5250	0
574	20230615	105500	6827800	5250	5250	5250	5250	0
575	20230615	105400	6827800	5250	5250	5250	5250	0
576	20230615	105300	6827800	5250	5260	5260	5250	100
577	20230615	105200	6302690	5400	5400	5400	5400	0
578	20230615	105100	6302690	5400	5400	5400	5400	0
579	20230615	105000	6302690	5400	5400	5400	5400	0
580	20230615	104900	6302690	5400	5400	5400	5400	0
581	20230615	104800	6302690	5400	5400	5400	5400	0
582	20230615	104700	6302690	5400	5400	5400	5400	0
583	20230615	104600	6302690	5400	5400	5400	5400	0
584	20230615	104500	6302690	5400	5400	5400	5400	0
585	20230615	104400	6302690	5400	5400	5400	5400	0
586	20230615	104300	6302690	5400	5400	5400	5400	0
587	20230615	104200	6302690	5400	5400	5400	5400	0
588	20230615	104100	6302690	5400	5400	5400	5400	0
589	20230615	104000	6302690	5400	5400	5400	5400	0
590	20230615	103900	6302690	5400	5400	5400	5400	0
591	20230615	103800	6302690	5400	5400	5400	5400	0
592	20230615	103700	6302690	5400	5400	5400	5400	0
593	20230615	103600	6302690	5400	5400	5400	5400	0
594	20230615	103500	6302690	5400	5400	5400	5400	0
595	20230615	103400	6302690	5400	5400	5400	5400	0
596	20230615	103300	6302690	5400	5400	5400	5400	0
597	20230615	103200	6302690	5400	5400	5400	5400	0
598	20230615	103100	6302690	5400	5400	5400	5400	8
599	20230615	103000	6259490	5430	5430	5430	5430	0
600	20230615	102900	6259490	5430	5430	5430	5430	0
601	20230615	102800	6259490	5430	5430	5430	5430	0
602	20230615	102700	6259490	5430	5430	5430	5430	0
603	20230615	102600	6259490	5430	5430	5430	5430	0
604	20230615	102500	6259490	5430	5430	5430	5430	0
605	20230615	102400	6259490	5430	5430	5430	5430	0
606	20230615	102300	6259490	5430	5430	5430	5430	0
607	20230615	102200	6259490	5430	5430	5430	5430	0
608	20230615	102100	6259490	5430	5430	5430	5430	0
609	20230615	102000	6259490	5430	5430	5430	5430	0
610	20230615	101900	6259490	5430	5430	5430	5430	0
611	20230615	101800	6259490	5430	5430	5430	5430	0
612	20230615	101700	6259490	5430	5430	5430	5430	0
613	20230615	101600	6259490	5430	5430	5430	5430	0
614	20230615	101500	6259490	5430	5430	5430	5430	0
615	20230615	101400	6259490	5430	5430	5430	5430	0
616	20230615	101300	6259490	5430	5430	5430	5430	0
617	20230615	101200	6259490	5430	5430	5430	5430	0
618	20230615	101100	6259490	5430	5430	5430	5430	0
619	20230615	101000	6259490	5430	5430	5430	5430	0
620	20230615	100900	6259490	5430	5430	5430	5430	0
621	20230615	100800	6259490	5430	5300	5430	5300	192
622	20230615	100700	5224780	5300	5300	5300	5300	0
623	20230615	100600	5224780	5300	5300	5300	5300	0
624	20230615	100500	5224780	5300	5300	5300	5300	0
625	20230615	100400	5224780	5300	5300	5300	5300	0
626	20230615	100300	5224780	5300	5300	5300	5300	10
627	20230615	100200	5171780	5200	5200	5200	5200	0
628	20230615	100100	5171780	5200	5200	5200	5200	0
629	20230615	100000	5171780	5200	5200	5200	5200	0
630	20230615	095900	5171780	5200	5200	5200	5200	0
631	20230615	095800	5171780	5200	5200	5200	5200	0
632	20230615	095700	5171780	5200	5200	5200	5200	0
633	20230615	095600	5171780	5200	5200	5200	5200	0
634	20230615	095500	5171780	5200	5200	5200	5200	0
635	20230615	095400	5171780	5200	5200	5200	5200	0
636	20230615	095300	5171780	5200	5200	5200	5200	0
637	20230615	095200	5171780	5200	5200	5200	5200	6
638	20230615	095100	5140580	5400	5400	5400	5400	0
639	20230615	095000	5140580	5400	5400	5400	5400	0
640	20230615	094900	5140580	5400	5400	5400	5400	0
641	20230615	094800	5140580	5400	5400	5400	5400	0
642	20230615	094700	5140580	5400	5440	5440	5400	10
643	20230615	094600	5086540	5400	5400	5400	5400	3
644	20230615	094500	5070340	5580	5580	5580	5580	0
645	20230615	094400	5070340	5580	5580	5580	5580	0
646	20230615	094300	5070340	5580	5580	5580	5580	0
647	20230615	094200	5070340	5580	5580	5580	5580	0
648	20230615	094100	5070340	5580	5580	5580	5580	0
649	20230615	094000	5070340	5580	5580	5580	5580	0
650	20230615	093900	5070340	5580	5580	5580	5580	0
651	20230615	093800	5070340	5580	5580	5580	5580	0
652	20230615	093700	5070340	5580	5580	5580	5580	0
653	20230615	093600	5070340	5580	5580	5580	5580	0
654	20230615	093500	5070340	5580	5580	5580	5580	10
655	20230615	093400	5014540	5590	5590	5590	5590	0
656	20230615	093300	5014540	5590	5590	5590	5590	0
657	20230615	093200	5014540	5590	5590	5590	5590	0
658	20230615	093100	5014540	5590	5590	5590	5590	0
659	20230615	093000	5014540	5590	5590	5590	5590	0
660	20230615	092900	5014540	5590	5590	5590	5590	0
661	20230615	092800	5014540	5590	5590	5590	5590	0
662	20230615	092700	5014540	5590	5590	5590	5590	0
663	20230615	092600	5014540	5590	5590	5590	5590	0
664	20230615	092500	5014540	5590	5590	5590	5590	0
665	20230615	092400	5014540	5590	5590	5590	5590	0
666	20230615	092300	5014540	5590	5580	5590	5580	400
667	20230615	092200	2781540	5700	5700	5700	5700	0
668	20230615	092100	2781540	5700	5700	5700	5700	0
669	20230615	092000	2781540	5700	5700	5700	5700	0
670	20230615	091900	2781540	5700	5700	5700	5700	0
671	20230615	091800	2781540	5700	5700	5700	5700	0
672	20230615	091700	2781540	5700	5700	5700	5700	0
673	20230615	091600	2781540	5700	5700	5700	5700	0
674	20230615	091500	2781540	5700	5700	5700	5700	0
675	20230615	091400	2781540	5700	5700	5700	5700	0
676	20230615	091300	2781540	5700	5700	5700	5700	0
677	20230615	091200	2781540	5700	5700	5700	5700	0
678	20230615	091100	2781540	5700	5700	5700	5700	0
679	20230615	091000	2781540	5700	5700	5700	5700	0
680	20230615	090900	2781540	5700	5700	5700	5700	0
681	20230615	090800	2781540	5700	5700	5700	5700	0
682	20230615	090700	2781540	5700	5700	5700	5700	0
683	20230615	090600	2781540	5700	5700	5700	5700	0
684	20230615	090500	2781540	5700	5700	5700	5700	0
685	20230615	090400	2781540	5700	5700	5700	5700	0
686	20230615	090300	2781540	5700	5700	5700	5700	0
687	20230615	090200	2781540	5700	5680	5700	5680	101
688	20230615	090100	2205870	5700	5700	5720	5700	285
689	20230615	090000	581340	5700	5100	5700	5100	111