KissMeData/232530/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203000	6250380	5040	5040	5040	5040	180
3	20230619	202900	6250380	5040	5040	5040	5040	0
4	20230619	202800	6250380	5040	5040	5040	5040	0
5	20230619	202700	6250380	5040	5040	5040	5040	0
6	20230619	202600	6250380	5040	5040	5040	5040	0
7	20230619	202500	6250380	5040	5040	5040	5040	0
8	20230619	202400	6250380	5040	5040	5040	5040	0
9	20230619	202300	6250380	5040	5040	5040	5040	0
10	20230619	202200	6250380	5040	5040	5040	5040	0
11	20230619	202100	6250380	5040	5040	5040	5040	0
12	20230619	202000	6250380	5040	5040	5040	5040	0
13	20230619	201900	6250380	5040	5040	5040	5040	0
14	20230619	201800	6250380	5040	5040	5040	5040	0
15	20230619	201700	6250380	5040	5040	5040	5040	0
16	20230619	201600	6250380	5040	5040	5040	5040	0
17	20230619	201500	6250380	5040	5040	5040	5040	0
18	20230619	201400	6250380	5040	5040	5040	5040	0
19	20230619	201300	6250380	5040	5040	5040	5040	0
20	20230619	201200	6250380	5040	5040	5040	5040	0
21	20230619	201100	6250380	5040	5040	5040	5040	0
22	20230619	201000	6250380	5040	5040	5040	5040	0
23	20230619	200900	6250380	5040	5040	5040	5040	0
24	20230619	200800	6250380	5040	5040	5040	5040	0
25	20230619	200700	6250380	5040	5040	5040	5040	0
26	20230619	200600	6250380	5040	5040	5040	5040	0
27	20230619	200500	6250380	5040	5040	5040	5040	0
28	20230619	200400	6250380	5040	5040	5040	5040	0
29	20230619	200300	6250380	5040	5040	5040	5040	0
30	20230619	200200	6250380	5040	5040	5040	5040	0
31	20230619	200100	6250380	5040	5040	5040	5040	0
32	20230619	200000	6250380	5040	5040	5040	5040	180
33	20230619	195900	6250380	5040	5040	5040	5040	0
34	20230619	195800	6250380	5040	5040	5040	5040	0
35	20230619	195700	6250380	5040	5040	5040	5040	0
36	20230619	195600	6250380	5040	5040	5040	5040	0
37	20230619	195500	6250380	5040	5040	5040	5040	0
38	20230619	195400	6250380	5040	5040	5040	5040	0
39	20230619	195300	6250380	5040	5040	5040	5040	0
40	20230619	195200	6250380	5040	5040	5040	5040	0
41	20230619	195100	6250380	5040	5040	5040	5040	0
42	20230619	195000	6250380	5040	5040	5040	5040	0
43	20230619	194900	6250380	5040	5040	5040	5040	0
44	20230619	194800	6250380	5040	5040	5040	5040	0
45	20230619	194700	6250380	5040	5040	5040	5040	0
46	20230619	194600	6250380	5040	5040	5040	5040	0
47	20230619	194500	6250380	5040	5040	5040	5040	0
48	20230619	194400	6250380	5040	5040	5040	5040	0
49	20230619	194300	6250380	5040	5040	5040	5040	0
50	20230619	194200	6250380	5040	5040	5040	5040	0
51	20230619	194100	6250380	5040	5040	5040	5040	0
52	20230619	194000	6250380	5040	5040	5040	5040	0
53	20230619	193900	6250380	5040	5040	5040	5040	0
54	20230619	193800	6250380	5040	5040	5040	5040	0
55	20230619	193700	6250380	5040	5040	5040	5040	0
56	20230619	193600	6250380	5040	5040	5040	5040	0
57	20230619	193500	6250380	5040	5040	5040	5040	0
58	20230619	193400	6250380	5040	5040	5040	5040	0
59	20230619	193300	6250380	5040	5040	5040	5040	0
60	20230619	193200	6250380	5040	5040	5040	5040	0
61	20230619	193100	6250380	5040	5040	5040	5040	0
62	20230619	193000	6250380	5040	5040	5040	5040	180
63	20230619	192900	6250380	5040	5040	5040	5040	0
64	20230619	192800	6250380	5040	5040	5040	5040	0
65	20230619	192700	6250380	5040	5040	5040	5040	0
66	20230619	192600	6250380	5040	5040	5040	5040	0
67	20230619	192500	6250380	5040	5040	5040	5040	0
68	20230619	192400	6250380	5040	5040	5040	5040	0
69	20230619	192300	6250380	5040	5040	5040	5040	0
70	20230619	192200	6250380	5040	5040	5040	5040	0
71	20230619	192100	6250380	5040	5040	5040	5040	0
72	20230619	192000	6250380	5040	5040	5040	5040	0
73	20230619	191900	6250380	5040	5040	5040	5040	0
74	20230619	191800	6250380	5040	5040	5040	5040	0
75	20230619	191700	6250380	5040	5040	5040	5040	0
76	20230619	191600	6250380	5040	5040	5040	5040	0
77	20230619	191500	6250380	5040	5040	5040	5040	0
78	20230619	191400	6250380	5040	5040	5040	5040	0
79	20230619	191300	6250380	5040	5040	5040	5040	0
80	20230619	191200	6250380	5040	5040	5040	5040	0
81	20230619	191100	6250380	5040	5040	5040	5040	0
82	20230619	191000	6250380	5040	5040	5040	5040	0
83	20230619	190900	6250380	5040	5040	5040	5040	0
84	20230619	190800	6250380	5040	5040	5040	5040	0
85	20230619	190700	6250380	5040	5040	5040	5040	0
86	20230619	190600	6250380	5040	5040	5040	5040	0
87	20230619	190500	6250380	5040	5040	5040	5040	0
88	20230619	190400	6250380	5040	5040	5040	5040	0
89	20230619	190300	6250380	5040	5040	5040	5040	0
90	20230619	190200	6250380	5040	5040	5040	5040	0
91	20230619	190100	6250380	5040	5040	5040	5040	0
92	20230619	190000	6250380	5040	5040	5040	5040	180
93	20230619	185900	6250380	5040	5040	5040	5040	0
94	20230619	185800	6250380	5040	5040	5040	5040	0
95	20230619	185700	6250380	5040	5040	5040	5040	0
96	20230619	185600	6250380	5040	5040	5040	5040	0
97	20230619	185500	6250380	5040	5040	5040	5040	0
98	20230619	185400	6250380	5040	5040	5040	5040	0
99	20230619	185300	6250380	5040	5040	5040	5040	0
100	20230619	185200	6250380	5040	5040	5040	5040	0
101	20230619	185100	6250380	5040	5040	5040	5040	0
102	20230619	185000	6250380	5040	5040	5040	5040	0
103	20230619	184900	6250380	5040	5040	5040	5040	0
104	20230619	184800	6250380	5040	5040	5040	5040	0
105	20230619	184700	6250380	5040	5040	5040	5040	0
106	20230619	184600	6250380	5040	5040	5040	5040	0
107	20230619	184500	6250380	5040	5040	5040	5040	0
108	20230619	184400	6250380	5040	5040	5040	5040	0
109	20230619	184300	6250380	5040	5040	5040	5040	0
110	20230619	184200	6250380	5040	5040	5040	5040	0
111	20230619	184100	6250380	5040	5040	5040	5040	0
112	20230619	184000	6250380	5040	5040	5040	5040	0
113	20230619	183900	6250380	5040	5040	5040	5040	0
114	20230619	183800	6250380	5040	5040	5040	5040	0
115	20230619	183700	6250380	5040	5040	5040	5040	0
116	20230619	183600	6250380	5040	5040	5040	5040	0
117	20230619	183500	6250380	5040	5040	5040	5040	0
118	20230619	183400	6250380	5040	5040	5040	5040	0
119	20230619	183300	6250380	5040	5040	5040	5040	0
120	20230619	183200	6250380	5040	5040	5040	5040	0
121	20230619	183100	6250380	5040	5040	5040	5040	0
122	20230619	183000	6250380	5040	5040	5040	5040	180
123	20230619	182900	6250380	5040	5040	5040	5040	0
124	20230619	182800	6250380	5040	5040	5040	5040	0
125	20230619	182700	6250380	5040	5040	5040	5040	0
126	20230619	182600	6250380	5040	5040	5040	5040	0
127	20230619	182500	6250380	5040	5040	5040	5040	0
128	20230619	182400	6250380	5040	5040	5040	5040	0
129	20230619	182300	6250380	5040	5040	5040	5040	0
130	20230619	182200	6250380	5040	5040	5040	5040	0
131	20230619	182100	6250380	5040	5040	5040	5040	0
132	20230619	182000	6250380	5040	5040	5040	5040	0
133	20230619	181900	6250380	5040	5040	5040	5040	0
134	20230619	181800	6250380	5040	5040	5040	5040	0
135	20230619	181700	6250380	5040	5040	5040	5040	0
136	20230619	181600	6250380	5040	5040	5040	5040	0
137	20230619	181500	6250380	5040	5040	5040	5040	0
138	20230619	181400	6250380	5040	5040	5040	5040	0
139	20230619	181300	6250380	5040	5040	5040	5040	0
140	20230619	181200	6250380	5040	5040	5040	5040	0
141	20230619	181100	6250380	5040	5040	5040	5040	0
142	20230619	181000	6250380	5040	5040	5040	5040	0
143	20230619	180900	6250380	5040	5040	5040	5040	0
144	20230619	180800	6250380	5040	5040	5040	5040	0
145	20230619	180700	6250380	5040	5040	5040	5040	0
146	20230619	180600	6250380	5040	5040	5040	5040	0
147	20230619	180500	6250380	5040	5040	5040	5040	0
148	20230619	180400	6250380	5040	5040	5040	5040	0
149	20230619	180300	6250380	5040	5040	5040	5040	0
150	20230619	180200	6250380	5040	5040	5040	5040	0
151	20230619	180100	6250380	5040	5040	5040	5040	0
152	20230619	180000	6250380	5040	5040	5040	5040	180
153	20230619	175900	6250380	5040	5040	5040	5040	0
154	20230619	175800	6250380	5040	5040	5040	5040	0
155	20230619	175700	6250380	5040	5040	5040	5040	0
156	20230619	175600	6250380	5040	5040	5040	5040	0
157	20230619	175500	6250380	5040	5040	5040	5040	0
158	20230619	175400	6250380	5040	5040	5040	5040	0
159	20230619	175300	6250380	5040	5040	5040	5040	0
160	20230619	175200	6250380	5040	5040	5040	5040	0
161	20230619	175100	6250380	5040	5040	5040	5040	0
162	20230619	175000	6250380	5040	5040	5040	5040	0
163	20230619	174900	6250380	5040	5040	5040	5040	0
164	20230619	174800	6250380	5040	5040	5040	5040	0
165	20230619	174700	6250380	5040	5040	5040	5040	0
166	20230619	174600	6250380	5040	5040	5040	5040	0
167	20230619	174500	6250380	5040	5040	5040	5040	0
168	20230619	174400	6250380	5040	5040	5040	5040	0
169	20230619	174300	6250380	5040	5040	5040	5040	0
170	20230619	174200	6250380	5040	5040	5040	5040	0
171	20230619	174100	6250380	5040	5040	5040	5040	0
172	20230619	174000	6250380	5040	5040	5040	5040	0
173	20230619	173900	6250380	5040	5040	5040	5040	0
174	20230619	173800	6250380	5040	5040	5040	5040	0
175	20230619	173700	6250380	5040	5040	5040	5040	0
176	20230619	173600	6250380	5040	5040	5040	5040	0
177	20230619	173500	6250380	5040	5040	5040	5040	0
178	20230619	173400	6250380	5040	5040	5040	5040	0
179	20230619	173300	6250380	5040	5040	5040	5040	0
180	20230619	173200	6250380	5040	5040	5040	5040	0
181	20230619	173100	6250380	5040	5040	5040	5040	0
182	20230619	173000	6250380	5040	5040	5040	5040	180
183	20230619	172900	6250380	5040	5040	5040	5040	0
184	20230619	172800	6250380	5040	5040	5040	5040	0
185	20230619	172700	6250380	5040	5040	5040	5040	0
186	20230619	172600	6250380	5040	5040	5040	5040	0
187	20230619	172500	6250380	5040	5040	5040	5040	0
188	20230619	172400	6250380	5040	5040	5040	5040	0
189	20230619	172300	6250380	5040	5040	5040	5040	0
190	20230619	172200	6250380	5040	5040	5040	5040	0
191	20230619	172100	6250380	5040	5040	5040	5040	0
192	20230619	172000	6250380	5040	5040	5040	5040	0
193	20230619	171900	6250380	5040	5040	5040	5040	0
194	20230619	171800	6250380	5040	5040	5040	5040	0
195	20230619	171700	6250380	5040	5040	5040	5040	0
196	20230619	171600	6250380	5040	5040	5040	5040	0
197	20230619	171500	6250380	5040	5040	5040	5040	0
198	20230619	171400	6250380	5040	5040	5040	5040	0
199	20230619	171300	6250380	5040	5040	5040	5040	0
200	20230619	171200	6250380	5040	5040	5040	5040	0
201	20230619	171100	6250380	5040	5040	5040	5040	0
202	20230619	171000	6250380	5040	5040	5040	5040	0
203	20230619	170900	6250380	5040	5040	5040	5040	0
204	20230619	170800	6250380	5040	5040	5040	5040	0
205	20230619	170700	6250380	5040	5040	5040	5040	0
206	20230619	170600	6250380	5040	5040	5040	5040	0
207	20230619	170500	6250380	5040	5040	5040	5040	0
208	20230619	170400	6250380	5040	5040	5040	5040	0
209	20230619	170300	6250380	5040	5040	5040	5040	0
210	20230619	170200	6250380	5040	5040	5040	5040	0
211	20230619	170100	6250380	5040	5040	5040	5040	0
212	20230619	170000	6250380	5040	5040	5040	5040	180
213	20230619	165900	6250380	5040	5040	5040	5040	0
214	20230619	165800	6250380	5040	5040	5040	5040	0
215	20230619	165700	6250380	5040	5040	5040	5040	0
216	20230619	165600	6250380	5040	5040	5040	5040	0
217	20230619	165500	6250380	5040	5040	5040	5040	0
218	20230619	165400	6250380	5040	5040	5040	5040	0
219	20230619	165300	6250380	5040	5040	5040	5040	0
220	20230619	165200	6250380	5040	5040	5040	5040	0
221	20230619	165100	6250380	5040	5040	5040	5040	0
222	20230619	165000	6250380	5040	5040	5040	5040	0
223	20230619	164900	6250380	5040	5040	5040	5040	0
224	20230619	164800	6250380	5040	5040	5040	5040	0
225	20230619	164700	6250380	5040	5040	5040	5040	0
226	20230619	164600	6250380	5040	5040	5040	5040	0
227	20230619	164500	6250380	5040	5040	5040	5040	0
228	20230619	164400	6250380	5040	5040	5040	5040	0
229	20230619	164300	6250380	5040	5040	5040	5040	0
230	20230619	164200	6250380	5040	5040	5040	5040	0
231	20230619	164100	6250380	5040	5040	5040	5040	0
232	20230619	164000	6250380	5040	5040	5040	5040	0
233	20230619	163900	6250380	5040	5040	5040	5040	0
234	20230619	163800	6250380	5040	5040	5040	5040	0
235	20230619	163700	6250380	5040	5040	5040	5040	0
236	20230619	163600	6250380	5040	5040	5040	5040	0
237	20230619	163500	6250380	5040	5040	5040	5040	0
238	20230619	163400	6250380	5040	5040	5040	5040	0
239	20230619	163300	6250380	5040	5040	5040	5040	0
240	20230619	163200	6250380	5040	5040	5040	5040	0
241	20230619	163100	6250380	5040	5040	5040	5040	0
242	20230619	163000	6250380	5040	5040	5040	5040	180
243	20230619	162900	6250380	5040	5040	5040	5040	0
244	20230619	162800	6250380	5040	5040	5040	5040	0
245	20230619	162700	6250380	5040	5040	5040	5040	0
246	20230619	162600	6250380	5040	5040	5040	5040	0
247	20230619	162500	6250380	5040	5040	5040	5040	0
248	20230619	162400	6250380	5040	5040	5040	5040	0
249	20230619	162300	6250380	5040	5040	5040	5040	0
250	20230619	162200	6250380	5040	5040	5040	5040	0
251	20230619	162100	6250380	5040	5040	5040	5040	0
252	20230619	162000	6250380	5040	5040	5040	5040	0
253	20230619	161900	6250380	5040	5040	5040	5040	0
254	20230619	161800	6250380	5040	5040	5040	5040	0
255	20230619	161700	6250380	5040	5040	5040	5040	0
256	20230619	161600	6250380	5040	5040	5040	5040	0
257	20230619	161500	6250380	5040	5040	5040	5040	0
258	20230619	161400	6250380	5040	5040	5040	5040	0
259	20230619	161300	6250380	5040	5040	5040	5040	0
260	20230619	161200	6250380	5040	5040	5040	5040	0
261	20230619	161100	6250380	5040	5040	5040	5040	0
262	20230619	161000	6250380	5040	5040	5040	5040	0
263	20230619	160900	6250380	5040	5040	5040	5040	0
264	20230619	160800	6250380	5040	5040	5040	5040	0
265	20230619	160700	6250380	5040	5040	5040	5040	0
266	20230619	160600	6250380	5040	5040	5040	5040	0
267	20230619	160500	6250380	5040	5040	5040	5040	0
268	20230619	160400	6250380	5040	5040	5040	5040	0
269	20230619	160300	6250380	5040	5040	5040	5040	0
270	20230619	160200	6250380	5040	5040	5040	5040	0
271	20230619	160100	6250380	5040	5040	5040	5040	0
272	20230619	160000	6250380	5040	5040	5040	5040	180
273	20230619	155900	6250380	5040	5040	5040	5040	0
274	20230619	155800	6250380	5040	5040	5040	5040	0
275	20230619	155700	6250380	5040	5040	5040	5040	0
276	20230619	155600	6250380	5040	5040	5040	5040	0
277	20230619	155500	6250380	5040	5040	5040	5040	0
278	20230619	155400	6250380	5040	5040	5040	5040	0
279	20230619	155300	6250380	5040	5040	5040	5040	0
280	20230619	155200	6250380	5040	5040	5040	5040	0
281	20230619	155100	6250380	5040	5040	5040	5040	0
282	20230619	155000	6250380	5040	5040	5040	5040	0
283	20230619	154900	6250380	5040	5040	5040	5040	0
284	20230619	154800	6250380	5040	5040	5040	5040	0
285	20230619	154700	6250380	5040	5040	5040	5040	0
286	20230619	154600	6250380	5040	5040	5040	5040	0
287	20230619	154500	6250380	5040	5040	5040	5040	0
288	20230619	154400	6250380	5040	5040	5040	5040	0
289	20230619	154300	6250380	5040	5040	5040	5040	0
290	20230619	154200	6250380	5040	5040	5040	5040	0
291	20230619	154100	6250380	5040	5040	5040	5040	0
292	20230619	154000	6250380	5040	5040	5040	5040	0
293	20230619	153900	6250380	5040	5040	5040	5040	0
294	20230619	153800	6250380	5040	5040	5040	5040	0
295	20230619	153700	6250380	5040	5040	5040	5040	0
296	20230619	153600	6250380	5040	5040	5040	5040	0
297	20230619	153500	6250380	5040	5040	5040	5040	0
298	20230619	153400	6250380	5040	5040	5040	5040	0
299	20230619	153300	6250380	5040	5040	5040	5040	0
300	20230619	153200	6250380	5040	5040	5040	5040	0
301	20230619	153100	6250380	5040	5040	5040	5040	0
302	20230619	153000	6250380	5040	5040	5040	5040	180
303	20230619	152900	6250380	5040	5040	5040	5040	0
304	20230619	152800	6250380	5040	5040	5040	5040	0
305	20230619	152700	6250380	5040	5040	5040	5040	0
306	20230619	152600	6250380	5040	5040	5040	5040	0
307	20230619	152500	6250380	5040	5040	5040	5040	0
308	20230619	152400	6250380	5040	5040	5040	5040	0
309	20230619	152300	6250380	5040	5040	5040	5040	0
310	20230619	152200	6250380	5040	5040	5040	5040	0
311	20230619	152100	6250380	5040	5040	5040	5040	0
312	20230619	152000	6250380	5040	5040	5040	5040	0
313	20230619	151900	6250380	5040	5040	5040	5040	0
314	20230619	151800	6250380	5040	5040	5040	5040	0
315	20230619	151700	6250380	5040	5040	5040	5040	0
316	20230619	151600	6250380	5040	5040	5040	5040	0
317	20230619	151500	6250380	5040	5040	5040	5040	0
318	20230619	151400	6250380	5040	5040	5040	5040	0
319	20230619	151300	6250380	5040	5040	5040	5040	0
320	20230619	151200	6250380	5040	5040	5040	5040	0
321	20230619	151100	6250380	5040	5040	5040	5040	0
322	20230619	151000	6250380	5040	5040	5040	5040	0
323	20230619	150900	6250380	5040	5040	5040	5040	0
324	20230619	150800	6250380	5040	5040	5040	5040	0
325	20230619	150700	6250380	5040	5040	5040	5040	0
326	20230619	150600	6250380	5040	5040	5040	5040	0
327	20230619	150500	6250380	5040	5040	5040	5040	0
328	20230619	150400	6250380	5040	5040	5040	5040	0
329	20230619	150300	6250380	5040	5040	5040	5040	0
330	20230619	150200	6250380	5040	5040	5040	5040	0
331	20230619	150100	6250380	5040	5040	5040	5040	0
332	20230619	150000	6250380	5040	5040	5040	5040	0
333	20230619	145900	6250380	5040	5040	5040	5040	0
334	20230619	145800	6250380	5040	5040	5040	5040	0
335	20230619	145700	6250380	5040	5040	5040	5040	0
336	20230619	145600	6250380	5040	5040	5040	5040	0
337	20230619	145500	6250380	5040	5040	5040	5040	0
338	20230619	145400	6250380	5040	5040	5040	5040	0
339	20230619	145300	6250380	5040	5040	5040	5040	180
340	20230619	145200	5343180	5040	5040	5040	5040	0
341	20230619	145100	5343180	5040	5040	5040	5040	0
342	20230619	145000	5343180	5040	5040	5040	5040	0
343	20230619	144900	5343180	5040	5040	5040	5040	0
344	20230619	144800	5343180	5040	5040	5040	5040	0
345	20230619	144700	5343180	5040	5040	5040	5040	0
346	20230619	144600	5343180	5040	5040	5040	5040	0
347	20230619	144500	5343180	5040	5040	5040	5040	0
348	20230619	144400	5343180	5040	5040	5040	5040	0
349	20230619	144300	5343180	5040	5040	5040	5040	0
350	20230619	144200	5343180	5040	5040	5040	5040	0
351	20230619	144100	5343180	5040	5040	5040	5040	0
352	20230619	144000	5343180	5040	5040	5040	5040	0
353	20230619	143900	5343180	5040	5040	5040	5040	0
354	20230619	143800	5343180	5040	5040	5040	5040	0
355	20230619	143700	5343180	5040	5040	5040	5040	0
356	20230619	143600	5343180	5040	5040	5040	5040	0
357	20230619	143500	5343180	5040	5040	5040	5040	0
358	20230619	143400	5343180	5040	5040	5040	5040	0
359	20230619	143300	5343180	5040	5040	5040	5040	0
360	20230619	143200	5343180	5040	5040	5040	5040	0
361	20230619	143100	5343180	5040	5040	5040	5040	0
362	20230619	143000	5343180	5040	5040	5040	5040	0
363	20230619	142900	5343180	5040	5040	5040	5040	0
364	20230619	142800	5343180	5040	5040	5040	5040	0
365	20230619	142700	5343180	5040	5040	5040	5040	0
366	20230619	142600	5343180	5040	5040	5040	5040	7
367	20230619	142500	5307900	5040	5040	5040	5040	0
368	20230619	142400	5307900	5040	5040	5040	5040	0
369	20230619	142300	5307900	5040	5040	5040	5040	0
370	20230619	142200	5307900	5040	5040	5040	5040	0
371	20230619	142100	5307900	5040	5040	5040	5040	0
372	20230619	142000	5307900	5040	5040	5040	5040	0
373	20230619	141900	5307900	5040	5040	5040	5040	0
374	20230619	141800	5307900	5040	5040	5040	5040	0
375	20230619	141700	5307900	5040	5040	5040	5040	0
376	20230619	141600	5307900	5040	5040	5040	5040	0
377	20230619	141500	5307900	5040	5040	5040	5040	0
378	20230619	141400	5307900	5040	5040	5040	5040	0
379	20230619	141300	5307900	5040	5040	5040	5040	0
380	20230619	141200	5307900	5040	5040	5040	5040	0
381	20230619	141100	5307900	5040	5040	5040	5040	0
382	20230619	141000	5307900	5040	5040	5040	5040	0
383	20230619	140900	5307900	5040	5040	5040	5040	0
384	20230619	140800	5307900	5040	5040	5040	5040	0
385	20230619	140700	5307900	5040	5040	5040	5040	0
386	20230619	140600	5307900	5040	5040	5040	5040	0
387	20230619	140500	5307900	5040	5040	5040	5040	0
388	20230619	140400	5307900	5040	5040	5040	5040	0
389	20230619	140300	5307900	5040	5040	5040	5040	0
390	20230619	140200	5307900	5040	5040	5040	5040	0
391	20230619	140100	5307900	5040	5040	5040	5040	0
392	20230619	140000	5307900	5040	5040	5040	5040	0
393	20230619	135900	5307900	5040	5040	5040	5040	0
394	20230619	135800	5307900	5040	5040	5040	5040	0
395	20230619	135700	5307900	5040	5040	5040	5040	0
396	20230619	135600	5307900	5040	5040	5040	5040	0
397	20230619	135500	5307900	5040	5040	5040	5040	0
398	20230619	135400	5307900	5040	5040	5040	5040	0
399	20230619	135300	5307900	5040	5040	5040	5040	0
400	20230619	135200	5307900	5040	5040	5040	5040	0
401	20230619	135100	5307900	5040	5040	5040	5040	0
402	20230619	135000	5307900	5040	5040	5040	5040	0
403	20230619	134900	5307900	5040	5040	5040	5040	0
404	20230619	134800	5307900	5040	5040	5040	5040	48
405	20230619	134700	5065980	5040	5040	5040	5040	0
406	20230619	134600	5065980	5040	5040	5040	5040	0
407	20230619	134500	5065980	5040	5040	5040	5040	0
408	20230619	134400	5065980	5040	5040	5040	5040	0
409	20230619	134300	5065980	5040	5040	5040	5040	0
410	20230619	134200	5065980	5040	5040	5040	5040	0
411	20230619	134100	5065980	5040	5040	5040	5040	0
412	20230619	134000	5065980	5040	5040	5040	5040	0
413	20230619	133900	5065980	5040	5040	5040	5040	0
414	20230619	133800	5065980	5040	5040	5040	5040	0
415	20230619	133700	5065980	5040	5040	5040	5040	0
416	20230619	133600	5065980	5040	5040	5040	5040	0
417	20230619	133500	5065980	5040	5040	5040	5040	0
418	20230619	133400	5065980	5040	5040	5040	5040	0
419	20230619	133300	5065980	5040	5040	5040	5040	0
420	20230619	133200	5065980	5040	5040	5040	5040	0
421	20230619	133100	5065980	5040	5040	5040	5040	0
422	20230619	133000	5065980	5040	5040	5040	5040	0
423	20230619	132900	5065980	5040	5040	5040	5040	0
424	20230619	132800	5065980	5040	5040	5040	5040	1
425	20230619	132700	5060940	5000	5000	5000	5000	0
426	20230619	132600	5060940	5000	5000	5000	5000	0
427	20230619	132500	5060940	5000	5000	5000	5000	0
428	20230619	132400	5060940	5000	5000	5000	5000	0
429	20230619	132300	5060940	5000	5000	5000	5000	0
430	20230619	132200	5060940	5000	5000	5000	5000	0
431	20230619	132100	5060940	5000	5000	5000	5000	0
432	20230619	132000	5060940	5000	5000	5000	5000	0
433	20230619	131900	5060940	5000	5000	5000	5000	0
434	20230619	131800	5060940	5000	5000	5000	5000	0
435	20230619	131700	5060940	5000	5000	5000	5000	0
436	20230619	131600	5060940	5000	5000	5000	5000	0
437	20230619	131500	5060940	5000	5000	5000	5000	0
438	20230619	131400	5060940	5000	5000	5000	5000	0
439	20230619	131300	5060940	5000	5000	5000	5000	0
440	20230619	131200	5060940	5000	5000	5000	5000	0
441	20230619	131100	5060940	5000	5000	5000	5000	0
442	20230619	131000	5060940	5000	5000	5000	5000	0
443	20230619	130900	5060940	5000	5000	5000	5000	0
444	20230619	130800	5060940	5000	5000	5000	5000	0
445	20230619	130700	5060940	5000	5000	5000	5000	0
446	20230619	130600	5060940	5000	5000	5000	5000	0
447	20230619	130500	5060940	5000	5000	5000	5000	0
448	20230619	130400	5060940	5000	5000	5000	5000	0
449	20230619	130300	5060940	5000	5000	5000	5000	0
450	20230619	130200	5060940	5000	5000	5000	5000	0
451	20230619	130100	5060940	5000	5000	5000	5000	0
452	20230619	130000	5060940	5000	5000	5000	5000	0
453	20230619	125900	5060940	5000	5000	5000	5000	100
454	20230619	125800	4560940	5030	5030	5030	5030	0
455	20230619	125700	4560940	5030	5030	5030	5030	0
456	20230619	125600	4560940	5030	5030	5030	5030	0
457	20230619	125500	4560940	5030	5030	5030	5030	0
458	20230619	125400	4560940	5030	5030	5030	5030	0
459	20230619	125300	4560940	5030	5030	5030	5030	0
460	20230619	125200	4560940	5030	5030	5030	5030	0
461	20230619	125100	4560940	5030	5030	5030	5030	0
462	20230619	125000	4560940	5030	5030	5030	5030	0
463	20230619	124900	4560940	5030	5030	5030	5030	0
464	20230619	124800	4560940	5030	5030	5030	5030	0
465	20230619	124700	4560940	5030	5030	5030	5030	0
466	20230619	124600	4560940	5030	5030	5030	5030	0
467	20230619	124500	4560940	5030	5030	5030	5030	0
468	20230619	124400	4560940	5030	5030	5030	5030	0
469	20230619	124300	4560940	5030	5030	5030	5030	0
470	20230619	124200	4560940	5030	5030	5030	5030	0
471	20230619	124100	4560940	5030	5030	5030	5030	0
472	20230619	124000	4560940	5030	5030	5030	5030	0
473	20230619	123900	4560940	5030	5030	5030	5030	0
474	20230619	123800	4560940	5030	5030	5030	5030	0
475	20230619	123700	4560940	5030	5030	5030	5030	0
476	20230619	123600	4560940	5030	5030	5030	5030	0
477	20230619	123500	4560940	5030	5030	5030	5030	0
478	20230619	123400	4560940	5030	5030	5030	5030	0
479	20230619	123300	4560940	5030	5030	5030	5030	0
480	20230619	123200	4560940	5030	5030	5030	5030	0
481	20230619	123100	4560940	5030	5030	5030	5030	0
482	20230619	123000	4560940	5030	5030	5030	5030	0
483	20230619	122900	4560940	5030	5030	5030	5030	0
484	20230619	122800	4560940	5030	5030	5030	5030	0
485	20230619	122700	4560940	5030	5030	5030	5030	0
486	20230619	122600	4560940	5030	5030	5030	5030	0
487	20230619	122500	4560940	5030	5030	5030	5030	0
488	20230619	122400	4560940	5030	5030	5030	5030	0
489	20230619	122300	4560940	5030	5030	5030	5030	0
490	20230619	122200	4560940	5030	5030	5030	5030	0
491	20230619	122100	4560940	5030	5030	5030	5030	0
492	20230619	122000	4560940	5030	5030	5030	5030	0
493	20230619	121900	4560940	5030	5030	5030	5030	0
494	20230619	121800	4560940	5030	5030	5030	5030	0
495	20230619	121700	4560940	5030	5030	5030	5030	0
496	20230619	121600	4560940	5030	5030	5030	5030	0
497	20230619	121500	4560940	5030	5030	5030	5030	0
498	20230619	121400	4560940	5030	5030	5030	5030	0
499	20230619	121300	4560940	5030	5030	5030	5030	0
500	20230619	121200	4560940	5030	5030	5030	5030	0
501	20230619	121100	4560940	5030	5030	5030	5030	0
502	20230619	121000	4560940	5030	5030	5030	5030	0
503	20230619	120900	4560940	5030	5030	5030	5030	0
504	20230619	120800	4560940	5030	5030	5030	5030	0
505	20230619	120700	4560940	5030	5030	5030	5030	0
506	20230619	120600	4560940	5030	5030	5030	5030	0
507	20230619	120500	4560940	5030	5030	5030	5030	0
508	20230619	120400	4560940	5030	5030	5030	5030	0
509	20230619	120300	4560940	5030	5030	5030	5030	0
510	20230619	120200	4560940	5030	5030	5030	5030	0
511	20230619	120100	4560940	5030	5030	5030	5030	0
512	20230619	120000	4560940	5030	5030	5030	5030	0
513	20230619	115900	4560940	5030	5030	5030	5030	0
514	20230619	115800	4560940	5030	5030	5030	5030	0
515	20230619	115700	4560940	5030	5030	5030	5030	0
516	20230619	115600	4560940	5030	5030	5030	5030	0
517	20230619	115500	4560940	5030	5030	5030	5030	0
518	20230619	115400	4560940	5030	5030	5030	5030	0
519	20230619	115300	4560940	5030	5030	5030	5030	0
520	20230619	115200	4560940	5030	5030	5030	5030	0
521	20230619	115100	4560940	5030	5030	5030	5030	0
522	20230619	115000	4560940	5030	5030	5030	5030	0
523	20230619	114900	4560940	5030	5030	5030	5030	0
524	20230619	114800	4560940	5030	5030	5030	5030	0
525	20230619	114700	4560940	5030	5030	5030	5030	0
526	20230619	114600	4560940	5030	5030	5030	5030	0
527	20230619	114500	4560940	5030	5030	5030	5030	0
528	20230619	114400	4560940	5030	5030	5030	5030	0
529	20230619	114300	4560940	5030	5030	5030	5030	0
530	20230619	114200	4560940	5030	5030	5030	5030	0
531	20230619	114100	4560940	5030	5030	5030	5030	0
532	20230619	114000	4560940	5030	5030	5030	5030	0
533	20230619	113900	4560940	5030	5030	5030	5030	0
534	20230619	113800	4560940	5030	5030	5030	5030	0
535	20230619	113700	4560940	5030	5030	5030	5030	0
536	20230619	113600	4560940	5030	5030	5030	5030	0
537	20230619	113500	4560940	5030	5030	5030	5030	0
538	20230619	113400	4560940	5030	5030	5030	5030	0
539	20230619	113300	4560940	5030	5030	5030	5030	0
540	20230619	113200	4560940	5030	5030	5030	5030	0
541	20230619	113100	4560940	5030	5030	5030	5030	0
542	20230619	113000	4560940	5030	5030	5030	5030	0
543	20230619	112900	4560940	5030	5030	5030	5030	0
544	20230619	112800	4560940	5030	5030	5030	5030	0
545	20230619	112700	4560940	5030	5030	5030	5030	0
546	20230619	112600	4560940	5030	5030	5030	5030	0
547	20230619	112500	4560940	5030	5030	5030	5030	0
548	20230619	112400	4560940	5030	5030	5030	5030	0
549	20230619	112300	4560940	5030	5030	5030	5030	0
550	20230619	112200	4560940	5030	5030	5030	5030	0
551	20230619	112100	4560940	5030	5030	5030	5030	0
552	20230619	112000	4560940	5030	5030	5030	5030	0
553	20230619	111900	4560940	5030	5030	5030	5030	0
554	20230619	111800	4560940	5030	5030	5030	5030	14
555	20230619	111700	4490520	5030	5030	5030	5030	0
556	20230619	111600	4490520	5030	5030	5030	5030	0
557	20230619	111500	4490520	5030	5030	5030	5030	0
558	20230619	111400	4490520	5030	5030	5030	5030	0
559	20230619	111300	4490520	5030	5030	5030	5030	0
560	20230619	111200	4490520	5030	5030	5030	5030	0
561	20230619	111100	4490520	5030	5030	5030	5030	0
562	20230619	111000	4490520	5030	5030	5030	5030	0
563	20230619	110900	4490520	5030	5030	5030	5030	0
564	20230619	110800	4490520	5030	5030	5030	5030	0
565	20230619	110700	4490520	5030	5030	5030	5030	0
566	20230619	110600	4490520	5030	5030	5030	5030	0
567	20230619	110500	4490520	5030	5030	5030	5030	0
568	20230619	110400	4490520	5030	5030	5030	5030	0
569	20230619	110300	4490520	5030	5030	5030	5030	0
570	20230619	110200	4490520	5030	5030	5030	5030	0
571	20230619	110100	4490520	5030	5030	5030	5030	0
572	20230619	110000	4490520	5030	5030	5030	5030	0
573	20230619	105900	4490520	5030	5030	5030	5030	0
574	20230619	105800	4490520	5030	5030	5030	5030	0
575	20230619	105700	4490520	5030	5030	5030	5030	0
576	20230619	105600	4490520	5030	5030	5030	5030	0
577	20230619	105500	4490520	5030	5030	5030	5030	0
578	20230619	105400	4490520	5030	5030	5030	5030	0
579	20230619	105300	4490520	5030	5030	5030	5030	0
580	20230619	105200	4490520	5030	5030	5030	5030	0
581	20230619	105100	4490520	5030	5030	5030	5030	0
582	20230619	105000	4490520	5030	5030	5030	5030	0
583	20230619	104900	4490520	5030	5030	5030	5030	0
584	20230619	104800	4490520	5030	5030	5030	5030	1
585	20230619	104700	4485490	4890	4890	4890	4890	0
586	20230619	104600	4485490	4890	4890	4890	4890	0
587	20230619	104500	4485490	4890	4890	4890	4890	0
588	20230619	104400	4485490	4890	4890	4890	4890	0
589	20230619	104300	4485490	4890	4890	4890	4890	0
590	20230619	104200	4485490	4890	4890	4890	4890	0
591	20230619	104100	4485490	4890	4890	4890	4890	0
592	20230619	104000	4485490	4890	4890	4890	4890	0
593	20230619	103900	4485490	4890	4890	4890	4890	0
594	20230619	103800	4485490	4890	4890	4890	4890	0
595	20230619	103700	4485490	4890	4890	4890	4890	0
596	20230619	103600	4485490	4890	4890	4890	4890	0
597	20230619	103500	4485490	4890	4890	4890	4890	0
598	20230619	103400	4485490	4890	4890	4890	4890	0
599	20230619	103300	4485490	4890	4890	4890	4890	0
600	20230619	103200	4485490	4890	4890	4890	4890	0
601	20230619	103100	4485490	4890	4890	4890	4890	10
602	20230619	103000	4436590	4890	4890	4890	4890	5
603	20230619	102900	4412140	5050	5050	5050	5050	0
604	20230619	102800	4412140	5050	5050	5050	5050	0
605	20230619	102700	4412140	5050	5050	5050	5050	0
606	20230619	102600	4412140	5050	5050	5050	5050	0
607	20230619	102500	4412140	5050	5050	5050	5050	0
608	20230619	102400	4412140	5050	5050	5050	5050	0
609	20230619	102300	4412140	5050	5050	5050	5050	0
610	20230619	102200	4412140	5050	5050	5050	5050	0
611	20230619	102100	4412140	5050	5050	5050	5050	0
612	20230619	102000	4412140	5050	5050	5050	5050	0
613	20230619	101900	4412140	5050	5050	5050	5050	0
614	20230619	101800	4412140	5050	5050	5050	5050	0
615	20230619	101700	4412140	5050	5050	5050	5050	0
616	20230619	101600	4412140	5050	5050	5050	5050	0
617	20230619	101500	4412140	5050	5050	5050	5050	0
618	20230619	101400	4412140	5050	5050	5050	5050	0
619	20230619	101300	4412140	5050	5050	5050	5050	0
620	20230619	101200	4412140	5050	5050	5050	5050	0
621	20230619	101100	4412140	5050	5050	5050	5050	0
622	20230619	101000	4412140	5050	5050	5050	5050	0
623	20230619	100900	4412140	5050	5050	5050	5050	0
624	20230619	100800	4412140	5050	5050	5050	5050	0
625	20230619	100700	4412140	5050	5050	5050	5050	2
626	20230619	100600	4402040	5050	5050	5050	5050	50
627	20230619	100500	4149540	5050	5050	5050	5050	0
628	20230619	100400	4149540	5050	5040	5050	5040	20
629	20230619	100300	4048550	5050	5050	5050	5050	0
630	20230619	100200	4048550	5050	5050	5050	5050	0
631	20230619	100100	4048550	5050	5050	5050	5050	0
632	20230619	100000	4048550	5050	5050	5050	5050	0
633	20230619	095900	4048550	5050	5050	5050	5050	0
634	20230619	095800	4048550	5050	5050	5050	5050	0
635	20230619	095700	4048550	5050	5050	5050	5050	0
636	20230619	095600	4048550	5050	5050	5050	5050	0
637	20230619	095500	4048550	5050	5050	5050	5050	0
638	20230619	095400	4048550	5050	5050	5050	5050	0
639	20230619	095300	4048550	5050	5050	5050	5050	0
640	20230619	095200	4048550	5050	5050	5050	5050	0
641	20230619	095100	4048550	5050	5050	5050	5050	0
642	20230619	095000	4048550	5050	5050	5050	5050	0
643	20230619	094900	4048550	5050	5050	5050	5050	0
644	20230619	094800	4048550	5050	5050	5050	5050	0
645	20230619	094700	4048550	5050	5050	5050	5050	0
646	20230619	094600	4048550	5050	5050	5050	5050	0
647	20230619	094500	4048550	5050	5050	5050	5050	0
648	20230619	094400	4048550	5050	5050	5050	5050	0
649	20230619	094300	4048550	5050	5000	5050	5000	10
650	20230619	094200	3998250	5000	5000	5000	5000	1
651	20230619	094100	3993250	5000	5000	5000	5000	0
652	20230619	094000	3993250	5000	5000	5000	5000	0
653	20230619	093900	3993250	5000	5000	5000	5000	0
654	20230619	093800	3993250	5000	5000	5000	5000	0
655	20230619	093700	3993250	5000	5000	5000	5000	0
656	20230619	093600	3993250	5000	5000	5000	5000	0
657	20230619	093500	3993250	5000	5000	5000	5000	0
658	20230619	093400	3993250	5000	4980	5000	4980	100
659	20230619	093300	3493350	4980	4980	4980	4980	0
660	20230619	093200	3493350	4980	4980	4980	4980	0
661	20230619	093100	3493350	4980	4980	4980	4980	0
662	20230619	093000	3493350	4980	4980	4980	4980	0
663	20230619	092900	3493350	4980	4980	4980	4980	0
664	20230619	092800	3493350	4980	4980	4980	4980	50
665	20230619	092700	3244350	4980	4980	4980	4980	0
666	20230619	092600	3244350	4980	4980	4980	4980	0
667	20230619	092500	3244350	4980	4980	4980	4980	0
668	20230619	092400	3244350	4980	4980	4980	4980	0
669	20230619	092300	3244350	4980	4980	4980	4980	0
670	20230619	092200	3244350	4980	4980	4980	4980	0
671	20230619	092100	3244350	4980	4980	4980	4980	0
672	20230619	092000	3244350	4980	4980	4980	4980	0
673	20230619	091900	3244350	4980	4980	4980	4980	0
674	20230619	091800	3244350	4980	4980	4980	4980	10
675	20230619	091700	3194550	5050	5050	5050	5050	0
676	20230619	091600	3194550	5050	5050	5050	5050	0
677	20230619	091500	3194550	5050	5050	5050	5050	0
678	20230619	091400	3194550	5050	5050	5050	5050	0
679	20230619	091300	3194550	5050	5050	5050	5050	0
680	20230619	091200	3194550	5050	5050	5050	5050	0
681	20230619	091100	3194550	5050	5050	5050	5050	295
682	20230619	091000	1704800	5050	5000	5050	5000	299
683	20230619	090900	199850	5050	5050	5050	5050	0
684	20230619	090800	199850	5050	5050	5050	5050	0
685	20230619	090700	199850	5050	5050	5050	5050	0
686	20230619	090600	199850	5050	5050	5050	5050	1
687	20230619	090500	194800	4870	4870	4870	4870	0
688	20230619	090400	194800	4870	4870	4870	4870	24
689	20230619	090300	77920	4870	4870	4870	4870	6
690	20230619	090200	48700	4870	4870	4870	4870	10
691	20230619	090100	0	4995	4995	4995	4995	0
692	20230619	090000	0	4995	4995	4995	4995	0