KissMeData/232530/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	205100	15360485	4980	4980	4980	4980	2
3	20230622	205000	15360485	4980	4980	4980	4980	0
4	20230622	204900	15360485	4980	4980	4980	4980	0
5	20230622	204800	15360485	4980	4980	4980	4980	0
6	20230622	204700	15360485	4980	4980	4980	4980	0
7	20230622	204600	15360485	4980	4980	4980	4980	0
8	20230622	204500	15360485	4980	4980	4980	4980	0
9	20230622	204400	15360485	4980	4980	4980	4980	0
10	20230622	204300	15360485	4980	4980	4980	4980	0
11	20230622	204200	15360485	4980	4980	4980	4980	0
12	20230622	204100	15360485	4980	4980	4980	4980	0
13	20230622	204000	15360485	4980	4980	4980	4980	0
14	20230622	203900	15360485	4980	4980	4980	4980	0
15	20230622	203800	15360485	4980	4980	4980	4980	0
16	20230622	203700	15360485	4980	4980	4980	4980	0
17	20230622	203600	15360485	4980	4980	4980	4980	0
18	20230622	203500	15360485	4980	4980	4980	4980	0
19	20230622	203400	15360485	4980	4980	4980	4980	0
20	20230622	203300	15360485	4980	4980	4980	4980	0
21	20230622	203200	15360485	4980	4980	4980	4980	0
22	20230622	203100	15360485	4980	4980	4980	4980	0
23	20230622	203000	15360485	4980	4980	4980	4980	0
24	20230622	202900	15360485	4980	4980	4980	4980	0
25	20230622	202800	15360485	4980	4980	4980	4980	0
26	20230622	202700	15360485	4980	4980	4980	4980	0
27	20230622	202600	15360485	4980	4980	4980	4980	0
28	20230622	202500	15360485	4980	4980	4980	4980	0
29	20230622	202400	15360485	4980	4980	4980	4980	0
30	20230622	202300	15360485	4980	4980	4980	4980	0
31	20230622	202200	15360485	4980	4980	4980	4980	0
32	20230622	202100	15360485	4980	4980	4980	4980	2
33	20230622	202000	15360485	4980	4980	4980	4980	0
34	20230622	201900	15360485	4980	4980	4980	4980	0
35	20230622	201800	15360485	4980	4980	4980	4980	0
36	20230622	201700	15360485	4980	4980	4980	4980	0
37	20230622	201600	15360485	4980	4980	4980	4980	0
38	20230622	201500	15360485	4980	4980	4980	4980	0
39	20230622	201400	15360485	4980	4980	4980	4980	0
40	20230622	201300	15360485	4980	4980	4980	4980	0
41	20230622	201200	15360485	4980	4980	4980	4980	0
42	20230622	201100	15360485	4980	4980	4980	4980	0
43	20230622	201000	15360485	4980	4980	4980	4980	0
44	20230622	200900	15360485	4980	4980	4980	4980	0
45	20230622	200800	15360485	4980	4980	4980	4980	0
46	20230622	200700	15360485	4980	4980	4980	4980	0
47	20230622	200600	15360485	4980	4980	4980	4980	0
48	20230622	200500	15360485	4980	4980	4980	4980	0
49	20230622	200400	15360485	4980	4980	4980	4980	0
50	20230622	200300	15360485	4980	4980	4980	4980	0
51	20230622	200200	15360485	4980	4980	4980	4980	0
52	20230622	200100	15360485	4980	4980	4980	4980	0
53	20230622	200000	15360485	4980	4980	4980	4980	0
54	20230622	195900	15360485	4980	4980	4980	4980	0
55	20230622	195800	15360485	4980	4980	4980	4980	0
56	20230622	195700	15360485	4980	4980	4980	4980	0
57	20230622	195600	15360485	4980	4980	4980	4980	0
58	20230622	195500	15360485	4980	4980	4980	4980	0
59	20230622	195400	15360485	4980	4980	4980	4980	0
60	20230622	195300	15360485	4980	4980	4980	4980	0
61	20230622	195200	15360485	4980	4980	4980	4980	0
62	20230622	195100	15360485	4980	4980	4980	4980	2
63	20230622	195000	15360485	4980	4980	4980	4980	0
64	20230622	194900	15360485	4980	4980	4980	4980	0
65	20230622	194800	15360485	4980	4980	4980	4980	0
66	20230622	194700	15360485	4980	4980	4980	4980	0
67	20230622	194600	15360485	4980	4980	4980	4980	0
68	20230622	194500	15360485	4980	4980	4980	4980	0
69	20230622	194400	15360485	4980	4980	4980	4980	0
70	20230622	194300	15360485	4980	4980	4980	4980	0
71	20230622	194200	15360485	4980	4980	4980	4980	0
72	20230622	194100	15360485	4980	4980	4980	4980	0
73	20230622	194000	15360485	4980	4980	4980	4980	0
74	20230622	193900	15360485	4980	4980	4980	4980	0
75	20230622	193800	15360485	4980	4980	4980	4980	0
76	20230622	193700	15360485	4980	4980	4980	4980	0
77	20230622	193600	15360485	4980	4980	4980	4980	0
78	20230622	193500	15360485	4980	4980	4980	4980	0
79	20230622	193400	15360485	4980	4980	4980	4980	0
80	20230622	193300	15360485	4980	4980	4980	4980	0
81	20230622	193200	15360485	4980	4980	4980	4980	0
82	20230622	193100	15360485	4980	4980	4980	4980	0
83	20230622	193000	15360485	4980	4980	4980	4980	0
84	20230622	192900	15360485	4980	4980	4980	4980	0
85	20230622	192800	15360485	4980	4980	4980	4980	0
86	20230622	192700	15360485	4980	4980	4980	4980	0
87	20230622	192600	15360485	4980	4980	4980	4980	0
88	20230622	192500	15360485	4980	4980	4980	4980	0
89	20230622	192400	15360485	4980	4980	4980	4980	0
90	20230622	192300	15360485	4980	4980	4980	4980	0
91	20230622	192200	15360485	4980	4980	4980	4980	0
92	20230622	192100	15360485	4980	4980	4980	4980	2
93	20230622	192000	15360485	4980	4980	4980	4980	0
94	20230622	191900	15360485	4980	4980	4980	4980	0
95	20230622	191800	15360485	4980	4980	4980	4980	0
96	20230622	191700	15360485	4980	4980	4980	4980	0
97	20230622	191600	15360485	4980	4980	4980	4980	0
98	20230622	191500	15360485	4980	4980	4980	4980	0
99	20230622	191400	15360485	4980	4980	4980	4980	0
100	20230622	191300	15360485	4980	4980	4980	4980	0
101	20230622	191200	15360485	4980	4980	4980	4980	0
102	20230622	191100	15360485	4980	4980	4980	4980	0
103	20230622	191000	15360485	4980	4980	4980	4980	0
104	20230622	190900	15360485	4980	4980	4980	4980	0
105	20230622	190800	15360485	4980	4980	4980	4980	0
106	20230622	190700	15360485	4980	4980	4980	4980	0
107	20230622	190600	15360485	4980	4980	4980	4980	0
108	20230622	190500	15360485	4980	4980	4980	4980	0
109	20230622	190400	15360485	4980	4980	4980	4980	0
110	20230622	190300	15360485	4980	4980	4980	4980	0
111	20230622	190200	15360485	4980	4980	4980	4980	0
112	20230622	190100	15360485	4980	4980	4980	4980	0
113	20230622	190000	15360485	4980	4980	4980	4980	0
114	20230622	185900	15360485	4980	4980	4980	4980	0
115	20230622	185800	15360485	4980	4980	4980	4980	0
116	20230622	185700	15360485	4980	4980	4980	4980	0
117	20230622	185600	15360485	4980	4980	4980	4980	0
118	20230622	185500	15360485	4980	4980	4980	4980	0
119	20230622	185400	15360485	4980	4980	4980	4980	0
120	20230622	185300	15360485	4980	4980	4980	4980	0
121	20230622	185200	15360485	4980	4980	4980	4980	0
122	20230622	185100	15360485	4980	4980	4980	4980	2
123	20230622	185000	15360485	4980	4980	4980	4980	0
124	20230622	184900	15360485	4980	4980	4980	4980	0
125	20230622	184800	15360485	4980	4980	4980	4980	0
126	20230622	184700	15360485	4980	4980	4980	4980	0
127	20230622	184600	15360485	4980	4980	4980	4980	0
128	20230622	184500	15360485	4980	4980	4980	4980	0
129	20230622	184400	15360485	4980	4980	4980	4980	0
130	20230622	184300	15360485	4980	4980	4980	4980	0
131	20230622	184200	15360485	4980	4980	4980	4980	0
132	20230622	184100	15360485	4980	4980	4980	4980	0
133	20230622	184000	15360485	4980	4980	4980	4980	0
134	20230622	183900	15360485	4980	4980	4980	4980	0
135	20230622	183800	15360485	4980	4980	4980	4980	0
136	20230622	183700	15360485	4980	4980	4980	4980	0
137	20230622	183600	15360485	4980	4980	4980	4980	0
138	20230622	183500	15360485	4980	4980	4980	4980	0
139	20230622	183400	15360485	4980	4980	4980	4980	0
140	20230622	183300	15360485	4980	4980	4980	4980	0
141	20230622	183200	15360485	4980	4980	4980	4980	0
142	20230622	183100	15360485	4980	4980	4980	4980	0
143	20230622	183000	15360485	4980	4980	4980	4980	0
144	20230622	182900	15360485	4980	4980	4980	4980	0
145	20230622	182800	15360485	4980	4980	4980	4980	0
146	20230622	182700	15360485	4980	4980	4980	4980	0
147	20230622	182600	15360485	4980	4980	4980	4980	0
148	20230622	182500	15360485	4980	4980	4980	4980	0
149	20230622	182400	15360485	4980	4980	4980	4980	0
150	20230622	182300	15360485	4980	4980	4980	4980	0
151	20230622	182200	15360485	4980	4980	4980	4980	0
152	20230622	182100	15360485	4980	4980	4980	4980	2
153	20230622	182000	15360485	4980	4980	4980	4980	0
154	20230622	181900	15360485	4980	4980	4980	4980	0
155	20230622	181800	15360485	4980	4980	4980	4980	0
156	20230622	181700	15360485	4980	4980	4980	4980	0
157	20230622	181600	15360485	4980	4980	4980	4980	0
158	20230622	181500	15360485	4980	4980	4980	4980	0
159	20230622	181400	15360485	4980	4980	4980	4980	0
160	20230622	181300	15360485	4980	4980	4980	4980	0
161	20230622	181200	15360485	4980	4980	4980	4980	0
162	20230622	181100	15360485	4980	4980	4980	4980	0
163	20230622	181000	15360485	4980	4980	4980	4980	0
164	20230622	180900	15360485	4980	4980	4980	4980	0
165	20230622	180800	15360485	4980	4980	4980	4980	0
166	20230622	180700	15360485	4980	4980	4980	4980	0
167	20230622	180600	15360485	4980	4980	4980	4980	0
168	20230622	180500	15360485	4980	4980	4980	4980	0
169	20230622	180400	15360485	4980	4980	4980	4980	0
170	20230622	180300	15360485	4980	4980	4980	4980	0
171	20230622	180200	15360485	4980	4980	4980	4980	0
172	20230622	180100	15360485	4980	4980	4980	4980	0
173	20230622	180000	15360485	4980	4980	4980	4980	0
174	20230622	175900	15360485	4980	4980	4980	4980	0
175	20230622	175800	15360485	4980	4980	4980	4980	0
176	20230622	175700	15360485	4980	4980	4980	4980	0
177	20230622	175600	15360485	4980	4980	4980	4980	0
178	20230622	175500	15360485	4980	4980	4980	4980	0
179	20230622	175400	15360485	4980	4980	4980	4980	0
180	20230622	175300	15360485	4980	4980	4980	4980	0
181	20230622	175200	15360485	4980	4980	4980	4980	0
182	20230622	175100	15360485	4980	4980	4980	4980	2
183	20230622	175000	15360485	4980	4980	4980	4980	0
184	20230622	174900	15360485	4980	4980	4980	4980	0
185	20230622	174800	15360485	4980	4980	4980	4980	0
186	20230622	174700	15360485	4980	4980	4980	4980	0
187	20230622	174600	15360485	4980	4980	4980	4980	0
188	20230622	174500	15360485	4980	4980	4980	4980	0
189	20230622	174400	15360485	4980	4980	4980	4980	0
190	20230622	174300	15360485	4980	4980	4980	4980	0
191	20230622	174200	15360485	4980	4980	4980	4980	0
192	20230622	174100	15360485	4980	4980	4980	4980	0
193	20230622	174000	15360485	4980	4980	4980	4980	0
194	20230622	173900	15360485	4980	4980	4980	4980	0
195	20230622	173800	15360485	4980	4980	4980	4980	0
196	20230622	173700	15360485	4980	4980	4980	4980	0
197	20230622	173600	15360485	4980	4980	4980	4980	0
198	20230622	173500	15360485	4980	4980	4980	4980	0
199	20230622	173400	15360485	4980	4980	4980	4980	0
200	20230622	173300	15360485	4980	4980	4980	4980	0
201	20230622	173200	15360485	4980	4980	4980	4980	0
202	20230622	173100	15360485	4980	4980	4980	4980	0
203	20230622	173000	15360485	4980	4980	4980	4980	0
204	20230622	172900	15360485	4980	4980	4980	4980	0
205	20230622	172800	15360485	4980	4980	4980	4980	0
206	20230622	172700	15360485	4980	4980	4980	4980	0
207	20230622	172600	15360485	4980	4980	4980	4980	0
208	20230622	172500	15360485	4980	4980	4980	4980	0
209	20230622	172400	15360485	4980	4980	4980	4980	0
210	20230622	172300	15360485	4980	4980	4980	4980	0
211	20230622	172200	15360485	4980	4980	4980	4980	0
212	20230622	172100	15360485	4980	4980	4980	4980	2
213	20230622	172000	15360485	4980	4980	4980	4980	0
214	20230622	171900	15360485	4980	4980	4980	4980	0
215	20230622	171800	15360485	4980	4980	4980	4980	0
216	20230622	171700	15360485	4980	4980	4980	4980	0
217	20230622	171600	15360485	4980	4980	4980	4980	0
218	20230622	171500	15360485	4980	4980	4980	4980	0
219	20230622	171400	15360485	4980	4980	4980	4980	0
220	20230622	171300	15360485	4980	4980	4980	4980	0
221	20230622	171200	15360485	4980	4980	4980	4980	0
222	20230622	171100	15360485	4980	4980	4980	4980	0
223	20230622	171000	15360485	4980	4980	4980	4980	0
224	20230622	170900	15360485	4980	4980	4980	4980	0
225	20230622	170800	15360485	4980	4980	4980	4980	0
226	20230622	170700	15360485	4980	4980	4980	4980	0
227	20230622	170600	15360485	4980	4980	4980	4980	0
228	20230622	170500	15360485	4980	4980	4980	4980	0
229	20230622	170400	15360485	4980	4980	4980	4980	0
230	20230622	170300	15360485	4980	4980	4980	4980	0
231	20230622	170200	15360485	4980	4980	4980	4980	0
232	20230622	170100	15360485	4980	4980	4980	4980	0
233	20230622	170000	15360485	4980	4980	4980	4980	0
234	20230622	165900	15360485	4980	4980	4980	4980	0
235	20230622	165800	15360485	4980	4980	4980	4980	0
236	20230622	165700	15360485	4980	4980	4980	4980	0
237	20230622	165600	15360485	4980	4980	4980	4980	0
238	20230622	165500	15360485	4980	4980	4980	4980	0
239	20230622	165400	15360485	4980	4980	4980	4980	0
240	20230622	165300	15360485	4980	4980	4980	4980	0
241	20230622	165200	15360485	4980	4980	4980	4980	0
242	20230622	165100	15360485	4980	4980	4980	4980	2
243	20230622	165000	15360485	4980	4980	4980	4980	0
244	20230622	164900	15360485	4980	4980	4980	4980	0
245	20230622	164800	15360485	4980	4980	4980	4980	0
246	20230622	164700	15360485	4980	4980	4980	4980	0
247	20230622	164600	15360485	4980	4980	4980	4980	0
248	20230622	164500	15360485	4980	4980	4980	4980	0
249	20230622	164400	15360485	4980	4980	4980	4980	0
250	20230622	164300	15360485	4980	4980	4980	4980	0
251	20230622	164200	15360485	4980	4980	4980	4980	0
252	20230622	164100	15360485	4980	4980	4980	4980	0
253	20230622	164000	15360485	4980	4980	4980	4980	0
254	20230622	163900	15360485	4980	4980	4980	4980	0
255	20230622	163800	15360485	4980	4980	4980	4980	0
256	20230622	163700	15360485	4980	4980	4980	4980	0
257	20230622	163600	15360485	4980	4980	4980	4980	0
258	20230622	163500	15360485	4980	4980	4980	4980	0
259	20230622	163400	15360485	4980	4980	4980	4980	0
260	20230622	163300	15360485	4980	4980	4980	4980	0
261	20230622	163200	15360485	4980	4980	4980	4980	0
262	20230622	163100	15360485	4980	4980	4980	4980	0
263	20230622	163000	15360485	4980	4980	4980	4980	0
264	20230622	162900	15360485	4980	4980	4980	4980	0
265	20230622	162800	15360485	4980	4980	4980	4980	0
266	20230622	162700	15360485	4980	4980	4980	4980	0
267	20230622	162600	15360485	4980	4980	4980	4980	0
268	20230622	162500	15360485	4980	4980	4980	4980	0
269	20230622	162400	15360485	4980	4980	4980	4980	0
270	20230622	162300	15360485	4980	4980	4980	4980	0
271	20230622	162200	15360485	4980	4980	4980	4980	0
272	20230622	162100	15360485	4980	4980	4980	4980	2
273	20230622	162000	15360485	4980	4980	4980	4980	0
274	20230622	161900	15360485	4980	4980	4980	4980	0
275	20230622	161800	15360485	4980	4980	4980	4980	0
276	20230622	161700	15360485	4980	4980	4980	4980	0
277	20230622	161600	15360485	4980	4980	4980	4980	0
278	20230622	161500	15360485	4980	4980	4980	4980	0
279	20230622	161400	15360485	4980	4980	4980	4980	0
280	20230622	161300	15360485	4980	4980	4980	4980	0
281	20230622	161200	15360485	4980	4980	4980	4980	0
282	20230622	161100	15360485	4980	4980	4980	4980	0
283	20230622	161000	15360485	4980	4980	4980	4980	0
284	20230622	160900	15360485	4980	4980	4980	4980	0
285	20230622	160800	15360485	4980	4980	4980	4980	0
286	20230622	160700	15360485	4980	4980	4980	4980	0
287	20230622	160600	15360485	4980	4980	4980	4980	0
288	20230622	160500	15360485	4980	4980	4980	4980	0
289	20230622	160400	15360485	4980	4980	4980	4980	0
290	20230622	160300	15360485	4980	4980	4980	4980	0
291	20230622	160200	15360485	4980	4980	4980	4980	0
292	20230622	160100	15360485	4980	4980	4980	4980	0
293	20230622	160000	15360485	4980	4980	4980	4980	0
294	20230622	155900	15360485	4980	4980	4980	4980	0
295	20230622	155800	15360485	4980	4980	4980	4980	0
296	20230622	155700	15360485	4980	4980	4980	4980	0
297	20230622	155600	15360485	4980	4980	4980	4980	0
298	20230622	155500	15360485	4980	4980	4980	4980	0
299	20230622	155400	15360485	4980	4980	4980	4980	0
300	20230622	155300	15360485	4980	4980	4980	4980	0
301	20230622	155200	15360485	4980	4980	4980	4980	0
302	20230622	155100	15360485	4980	4980	4980	4980	2
303	20230622	155000	15360485	4980	4980	4980	4980	0
304	20230622	154900	15360485	4980	4980	4980	4980	0
305	20230622	154800	15360485	4980	4980	4980	4980	0
306	20230622	154700	15360485	4980	4980	4980	4980	0
307	20230622	154600	15360485	4980	4980	4980	4980	0
308	20230622	154500	15360485	4980	4980	4980	4980	0
309	20230622	154400	15360485	4980	4980	4980	4980	0
310	20230622	154300	15360485	4980	4980	4980	4980	0
311	20230622	154200	15360485	4980	4980	4980	4980	0
312	20230622	154100	15360485	4980	4980	4980	4980	0
313	20230622	154000	15360485	4980	4980	4980	4980	0
314	20230622	153900	15360485	4980	4980	4980	4980	0
315	20230622	153800	15360485	4980	4980	4980	4980	0
316	20230622	153700	15360485	4980	4980	4980	4980	0
317	20230622	153600	15360485	4980	4980	4980	4980	0
318	20230622	153500	15360485	4980	4980	4980	4980	0
319	20230622	153400	15360485	4980	4980	4980	4980	0
320	20230622	153300	15360485	4980	4980	4980	4980	0
321	20230622	153200	15360485	4980	4980	4980	4980	0
322	20230622	153100	15360485	4980	4980	4980	4980	0
323	20230622	153000	15360485	4980	4980	4980	4980	2
324	20230622	152900	15350525	4990	4990	4990	4990	0
325	20230622	152800	15350525	4990	4990	4990	4990	0
326	20230622	152700	15350525	4990	4990	4990	4990	0
327	20230622	152600	15350525	4990	4990	4990	4990	0
328	20230622	152500	15350525	4990	4990	4990	4990	0
329	20230622	152400	15350525	4990	4990	4990	4990	0
330	20230622	152300	15350525	4990	4990	4990	4990	0
331	20230622	152200	15350525	4990	4990	4990	4990	0
332	20230622	152100	15350525	4990	4990	4990	4990	0
333	20230622	152000	15350525	4990	4990	4990	4990	0
334	20230622	151900	15350525	4990	4990	4990	4990	0
335	20230622	151800	15350525	4990	4990	4990	4990	0
336	20230622	151700	15350525	4990	4990	4990	4990	0
337	20230622	151600	15350525	4990	4990	4990	4990	0
338	20230622	151500	15350525	4990	4990	4990	4990	0
339	20230622	151400	15350525	4990	4990	4990	4990	0
340	20230622	151300	15350525	4990	4990	4990	4990	0
341	20230622	151200	15350525	4990	4990	4990	4990	0
342	20230622	151100	15350525	4990	4990	4990	4990	0
343	20230622	151000	15350525	4990	4990	4990	4990	0
344	20230622	150900	15350525	4990	4990	4990	4990	0
345	20230622	150800	15350525	4990	4990	4990	4990	0
346	20230622	150700	15350525	4990	4990	4990	4990	0
347	20230622	150600	15350525	4990	4990	4990	4990	0
348	20230622	150500	15350525	4990	4990	4990	4990	0
349	20230622	150400	15350525	4990	4990	4990	4990	0
350	20230622	150300	15350525	4990	4990	4990	4990	0
351	20230622	150200	15350525	4990	4990	4990	4990	0
352	20230622	150100	15350525	4990	4990	4990	4990	0
353	20230622	150000	15350525	4990	4990	4990	4990	0
354	20230622	145900	15350525	4990	4990	4990	4990	50
355	20230622	145800	15101025	4990	4990	4990	4990	0
356	20230622	145700	15101025	4990	4990	4990	4990	0
357	20230622	145600	15101025	4990	4990	4990	4990	0
358	20230622	145500	15101025	4990	4990	4990	4990	0
359	20230622	145400	15101025	4990	4990	4990	4990	0
360	20230622	145300	15101025	4990	4990	4990	4990	0
361	20230622	145200	15101025	4990	4990	4990	4990	0
362	20230622	145100	15101025	4990	4990	4990	4990	0
363	20230622	145000	15101025	4990	4990	4990	4990	0
364	20230622	144900	15101025	4990	4990	4990	4990	0
365	20230622	144800	15101025	4990	4990	4990	4990	0
366	20230622	144700	15101025	4990	4990	4990	4990	0
367	20230622	144600	15101025	4990	4990	4990	4990	0
368	20230622	144500	15101025	4990	4990	4990	4990	0
369	20230622	144400	15101025	4990	4990	4990	4990	0
370	20230622	144300	15101025	4990	4990	4990	4990	1
371	20230622	144200	15096035	4925	4925	4925	4925	0
372	20230622	144100	15096035	4925	4925	4925	4925	0
373	20230622	144000	15096035	4925	4925	4925	4925	0
374	20230622	143900	15096035	4925	4925	4925	4925	0
375	20230622	143800	15096035	4925	4925	4925	4925	0
376	20230622	143700	15096035	4925	4925	4925	4925	0
377	20230622	143600	15096035	4925	4925	4925	4925	0
378	20230622	143500	15096035	4925	4925	4925	4925	0
379	20230622	143400	15096035	4925	4925	4925	4925	0
380	20230622	143300	15096035	4925	4925	4925	4925	0
381	20230622	143200	15096035	4925	4925	4925	4925	0
382	20230622	143100	15096035	4925	4925	4925	4925	0
383	20230622	143000	15096035	4925	4925	4925	4925	0
384	20230622	142900	15096035	4925	4925	4925	4925	0
385	20230622	142800	15096035	4925	4925	4925	4925	0
386	20230622	142700	15096035	4925	4925	4925	4925	0
387	20230622	142600	15096035	4925	4925	4925	4925	0
388	20230622	142500	15096035	4925	4925	4925	4925	0
389	20230622	142400	15096035	4925	4925	4925	4925	0
390	20230622	142300	15096035	4925	4925	4925	4925	0
391	20230622	142200	15096035	4925	4925	4925	4925	0
392	20230622	142100	15096035	4925	4925	4925	4925	0
393	20230622	142000	15096035	4925	4925	4925	4925	0
394	20230622	141900	15096035	4925	4925	4925	4925	0
395	20230622	141800	15096035	4925	4925	4925	4925	0
396	20230622	141700	15096035	4925	4925	4925	4925	0
397	20230622	141600	15096035	4925	4925	4925	4925	0
398	20230622	141500	15096035	4925	4925	4925	4925	0
399	20230622	141400	15096035	4925	4925	4925	4925	0
400	20230622	141300	15096035	4925	4925	4925	4925	0
401	20230622	141200	15096035	4925	4925	4925	4925	0
402	20230622	141100	15096035	4925	4925	4925	4925	0
403	20230622	141000	15096035	4925	4925	4925	4925	0
404	20230622	140900	15096035	4925	4925	4925	4925	0
405	20230622	140800	15096035	4925	4925	4925	4925	0
406	20230622	140700	15096035	4925	4925	4925	4925	0
407	20230622	140600	15096035	4925	4925	4925	4925	0
408	20230622	140500	15096035	4925	4925	4925	4925	0
409	20230622	140400	15096035	4925	4925	4925	4925	0
410	20230622	140300	15096035	4925	4925	4925	4925	0
411	20230622	140200	15096035	4925	4925	4925	4925	0
412	20230622	140100	15096035	4925	4925	4925	4925	0
413	20230622	140000	15096035	4925	4925	4925	4925	0
414	20230622	135900	15096035	4925	4925	4925	4925	0
415	20230622	135800	15096035	4925	4925	4925	4925	0
416	20230622	135700	15096035	4925	4925	4925	4925	0
417	20230622	135600	15096035	4925	4925	4925	4925	0
418	20230622	135500	15096035	4925	4925	4925	4925	0
419	20230622	135400	15096035	4925	4925	4925	4925	0
420	20230622	135300	15096035	4925	4925	4925	4925	0
421	20230622	135200	15096035	4925	4925	4925	4925	0
422	20230622	135100	15096035	4925	4925	4925	4925	0
423	20230622	135000	15096035	4925	4925	4925	4925	0
424	20230622	134900	15096035	4925	4925	4925	4925	0
425	20230622	134800	15096035	4925	4925	4925	4925	0
426	20230622	134700	15096035	4925	4925	4925	4925	0
427	20230622	134600	15096035	4925	4925	4925	4925	0
428	20230622	134500	15096035	4925	4925	4925	4925	0
429	20230622	134400	15096035	4925	4925	4925	4925	0
430	20230622	134300	15096035	4925	4925	4925	4925	0
431	20230622	134200	15096035	4925	4925	4925	4925	0
432	20230622	134100	15096035	4925	4925	4925	4925	0
433	20230622	134000	15096035	4925	4925	4925	4925	0
434	20230622	133900	15096035	4925	4925	4925	4925	0
435	20230622	133800	15096035	4925	4925	4925	4925	0
436	20230622	133700	15096035	4925	4930	4930	4925	1056
437	20230622	133600	9894755	4930	4930	4930	4930	0
438	20230622	133500	9894755	4930	4930	4930	4930	0
439	20230622	133400	9894755	4930	4930	4930	4930	0
440	20230622	133300	9894755	4930	4930	4930	4930	0
441	20230622	133200	9894755	4930	4930	4930	4930	0
442	20230622	133100	9894755	4930	4930	4930	4930	0
443	20230622	133000	9894755	4930	4930	4930	4930	0
444	20230622	132900	9894755	4930	4930	4930	4930	0
445	20230622	132800	9894755	4930	4930	4930	4930	0
446	20230622	132700	9894755	4930	4930	4930	4930	0
447	20230622	132600	9894755	4930	4930	4930	4930	1
448	20230622	132500	9889825	4990	4990	4990	4990	0
449	20230622	132400	9889825	4990	4990	4990	4990	0
450	20230622	132300	9889825	4990	4990	4990	4990	0
451	20230622	132200	9889825	4990	4990	4990	4990	0
452	20230622	132100	9889825	4990	4990	4990	4990	0
453	20230622	132000	9889825	4990	4990	4990	4990	0
454	20230622	131900	9889825	4990	4990	4990	4990	0
455	20230622	131800	9889825	4990	4990	4990	4990	0
456	20230622	131700	9889825	4990	4990	4990	4990	0
457	20230622	131600	9889825	4990	4990	4990	4990	0
458	20230622	131500	9889825	4990	4990	4990	4990	1
459	20230622	131400	9884835	4930	4930	4930	4930	0
460	20230622	131300	9884835	4930	4930	4930	4930	0
461	20230622	131200	9884835	4930	4930	4930	4930	0
462	20230622	131100	9884835	4930	4930	4930	4930	0
463	20230622	131000	9884835	4930	4930	4930	4930	1
464	20230622	130900	9879905	5000	5000	5000	5000	0
465	20230622	130800	9879905	5000	5000	5000	5000	0
466	20230622	130700	9879905	5000	5000	5000	5000	0
467	20230622	130600	9879905	5000	5000	5000	5000	0
468	20230622	130500	9879905	5000	5000	5000	5000	0
469	20230622	130400	9879905	5000	5000	5000	5000	0
470	20230622	130300	9879905	5000	5000	5000	5000	0
471	20230622	130200	9879905	5000	5000	5000	5000	0
472	20230622	130100	9879905	5000	5000	5000	5000	0
473	20230622	130000	9879905	5000	5000	5000	5000	0
474	20230622	125900	9879905	5000	5000	5000	5000	0
475	20230622	125800	9879905	5000	5000	5000	5000	0
476	20230622	125700	9879905	5000	5000	5000	5000	0
477	20230622	125600	9879905	5000	5000	5000	5000	0
478	20230622	125500	9879905	5000	5000	5000	5000	0
479	20230622	125400	9879905	5000	5000	5000	5000	0
480	20230622	125300	9879905	5000	5000	5000	5000	0
481	20230622	125200	9879905	5000	5000	5000	5000	0
482	20230622	125100	9879905	5000	5000	5000	5000	0
483	20230622	125000	9879905	5000	5000	5000	5000	0
484	20230622	124900	9879905	5000	5000	5000	5000	0
485	20230622	124800	9879905	5000	5000	5000	5000	0
486	20230622	124700	9879905	5000	5000	5000	5000	0
487	20230622	124600	9879905	5000	5000	5000	5000	0
488	20230622	124500	9879905	5000	5000	5000	5000	0
489	20230622	124400	9879905	5000	5000	5000	5000	0
490	20230622	124300	9879905	5000	5000	5000	5000	0
491	20230622	124200	9879905	5000	5000	5000	5000	0
492	20230622	124100	9879905	5000	5000	5000	5000	0
493	20230622	124000	9879905	5000	5000	5000	5000	0
494	20230622	123900	9879905	5000	5000	5000	5000	0
495	20230622	123800	9879905	5000	5000	5000	5000	0
496	20230622	123700	9879905	5000	5000	5000	5000	0
497	20230622	123600	9879905	5000	5000	5000	5000	0
498	20230622	123500	9879905	5000	5000	5000	5000	0
499	20230622	123400	9879905	5000	5000	5000	5000	0
500	20230622	123300	9879905	5000	5000	5000	5000	0
501	20230622	123200	9879905	5000	5000	5000	5000	0
502	20230622	123100	9879905	5000	5000	5000	5000	0
503	20230622	123000	9879905	5000	5000	5000	5000	0
504	20230622	122900	9879905	5000	5000	5000	5000	0
505	20230622	122800	9879905	5000	5000	5000	5000	0
506	20230622	122700	9879905	5000	5000	5000	5000	0
507	20230622	122600	9879905	5000	5000	5000	5000	0
508	20230622	122500	9879905	5000	5000	5000	5000	0
509	20230622	122400	9879905	5000	5000	5000	5000	0
510	20230622	122300	9879905	5000	5000	5000	5000	0
511	20230622	122200	9879905	5000	5000	5000	5000	0
512	20230622	122100	9879905	5000	5000	5000	5000	0
513	20230622	122000	9879905	5000	5000	5000	5000	0
514	20230622	121900	9879905	5000	5000	5000	5000	0
515	20230622	121800	9879905	5000	5000	5000	5000	0
516	20230622	121700	9879905	5000	5000	5000	5000	0
517	20230622	121600	9879905	5000	5000	5000	5000	0
518	20230622	121500	9879905	5000	5000	5000	5000	0
519	20230622	121400	9879905	5000	5000	5000	5000	200
520	20230622	121300	8879905	5000	5000	5000	5000	0
521	20230622	121200	8879905	5000	5000	5000	5000	0
522	20230622	121100	8879905	5000	5000	5000	5000	0
523	20230622	121000	8879905	5000	5000	5000	5000	0
524	20230622	120900	8879905	5000	5000	5000	5000	0
525	20230622	120800	8879905	5000	5000	5000	5000	0
526	20230622	120700	8879905	5000	5000	5000	5000	0
527	20230622	120600	8879905	5000	5000	5000	5000	0
528	20230622	120500	8879905	5000	5000	5000	5000	0
529	20230622	120400	8879905	5000	5000	5000	5000	0
530	20230622	120300	8879905	5000	5000	5000	5000	0
531	20230622	120200	8879905	5000	5000	5000	5000	0
532	20230622	120100	8879905	5000	5000	5000	5000	0
533	20230622	120000	8879905	5000	5000	5000	5000	0
534	20230622	115900	8879905	5000	5000	5000	5000	0
535	20230622	115800	8879905	5000	5000	5000	5000	0
536	20230622	115700	8879905	5000	5000	5000	5000	0
537	20230622	115600	8879905	5000	5000	5000	5000	0
538	20230622	115500	8879905	5000	5000	5000	5000	0
539	20230622	115400	8879905	5000	5000	5000	5000	0
540	20230622	115300	8879905	5000	5000	5000	5000	0
541	20230622	115200	8879905	5000	5000	5000	5000	0
542	20230622	115100	8879905	5000	5000	5000	5000	0
543	20230622	115000	8879905	5000	5000	5000	5000	0
544	20230622	114900	8879905	5000	5000	5000	5000	0
545	20230622	114800	8879905	5000	5000	5000	5000	0
546	20230622	114700	8879905	5000	5000	5000	5000	0
547	20230622	114600	8879905	5000	5000	5000	5000	0
548	20230622	114500	8879905	5000	5000	5000	5000	0
549	20230622	114400	8879905	5000	5000	5000	5000	0
550	20230622	114300	8879905	5000	5000	5000	5000	0
551	20230622	114200	8879905	5000	5000	5000	5000	0
552	20230622	114100	8879905	5000	5000	5000	5000	0
553	20230622	114000	8879905	5000	5000	5000	5000	0
554	20230622	113900	8879905	5000	5000	5000	5000	0
555	20230622	113800	8879905	5000	5000	5000	5000	0
556	20230622	113700	8879905	5000	5000	5000	5000	0
557	20230622	113600	8879905	5000	5000	5000	5000	0
558	20230622	113500	8879905	5000	5000	5000	5000	0
559	20230622	113400	8879905	5000	5000	5000	5000	0
560	20230622	113300	8879905	5000	5000	5000	5000	0
561	20230622	113200	8879905	5000	5000	5000	5000	0
562	20230622	113100	8879905	5000	5000	5000	5000	0
563	20230622	113000	8879905	5000	5000	5000	5000	0
564	20230622	112900	8879905	5000	5000	5000	5000	0
565	20230622	112800	8879905	5000	5000	5000	5000	0
566	20230622	112700	8879905	5000	5000	5000	5000	0
567	20230622	112600	8879905	5000	5000	5000	5000	0
568	20230622	112500	8879905	5000	5000	5000	5000	0
569	20230622	112400	8879905	5000	5000	5000	5000	0
570	20230622	112300	8879905	5000	5000	5000	5000	0
571	20230622	112200	8879905	5000	5000	5000	5000	0
572	20230622	112100	8879905	5000	5000	5000	5000	0
573	20230622	112000	8879905	5000	5000	5000	5000	0
574	20230622	111900	8879905	5000	5000	5000	5000	0
575	20230622	111800	8879905	5000	5000	5000	5000	0
576	20230622	111700	8879905	5000	5000	5000	5000	0
577	20230622	111600	8879905	5000	5000	5000	5000	0
578	20230622	111500	8879905	5000	5000	5000	5000	0
579	20230622	111400	8879905	5000	5000	5000	5000	0
580	20230622	111300	8879905	5000	5000	5000	5000	0
581	20230622	111200	8879905	5000	5000	5000	5000	0
582	20230622	111100	8879905	5000	5000	5000	5000	0
583	20230622	111000	8879905	5000	5000	5000	5000	0
584	20230622	110900	8879905	5000	5000	5000	5000	0
585	20230622	110800	8879905	5000	5000	5000	5000	0
586	20230622	110700	8879905	5000	5000	5000	5000	0
587	20230622	110600	8879905	5000	5000	5000	5000	0
588	20230622	110500	8879905	5000	5000	5000	5000	0
589	20230622	110400	8879905	5000	5000	5000	5000	0
590	20230622	110300	8879905	5000	5000	5000	5000	0
591	20230622	110200	8879905	5000	5000	5000	5000	0
592	20230622	110100	8879905	5000	5000	5000	5000	0
593	20230622	110000	8879905	5000	5000	5000	5000	0
594	20230622	105900	8879905	5000	5000	5000	5000	0
595	20230622	105800	8879905	5000	5000	5000	5000	0
596	20230622	105700	8879905	5000	5000	5000	5000	0
597	20230622	105600	8879905	5000	5000	5000	5000	10
598	20230622	105500	8829905	4950	4950	4950	4950	0
599	20230622	105400	8829905	4950	4950	4950	4950	0
600	20230622	105300	8829905	4950	4950	4950	4950	0
601	20230622	105200	8829905	4950	4950	4950	4950	6
602	20230622	105100	8800205	4950	4950	4950	4950	0
603	20230622	105000	8800205	4950	4950	4950	4950	0
604	20230622	104900	8800205	4950	4950	4950	4950	0
605	20230622	104800	8800205	4950	4950	4950	4950	0
606	20230622	104700	8800205	4950	4950	4950	4950	0
607	20230622	104600	8800205	4950	4950	4950	4950	0
608	20230622	104500	8800205	4950	4950	4950	4950	0
609	20230622	104400	8800205	4950	4950	4950	4950	0
610	20230622	104300	8800205	4950	4950	4950	4950	0
611	20230622	104200	8800205	4950	4950	4950	4950	0
612	20230622	104100	8800205	4950	4950	4950	4950	0
613	20230622	104000	8800205	4950	4950	4950	4950	0
614	20230622	103900	8800205	4950	4950	4950	4950	0
615	20230622	103800	8800205	4950	4950	4950	4950	1100
616	20230622	103700	3355205	4950	4950	4950	4950	0
617	20230622	103600	3355205	4950	4950	4950	4950	0
618	20230622	103500	3355205	4950	4950	4950	4950	0
619	20230622	103400	3355205	4950	4950	4950	4950	0
620	20230622	103300	3355205	4950	4950	4950	4950	0
621	20230622	103200	3355205	4950	4950	4950	4950	0
622	20230622	103100	3355205	4950	4950	4950	4950	0
623	20230622	103000	3355205	4950	4950	4950	4950	0
624	20230622	102900	3355205	4950	4950	4950	4950	0
625	20230622	102800	3355205	4950	4950	4950	4950	0
626	20230622	102700	3355205	4950	4950	4950	4950	0
627	20230622	102600	3355205	4950	4950	4950	4950	0
628	20230622	102500	3355205	4950	4950	4950	4950	0
629	20230622	102400	3355205	4950	4950	4950	4950	0
630	20230622	102300	3355205	4950	4950	4950	4950	0
631	20230622	102200	3355205	4950	4950	4950	4950	0
632	20230622	102100	3355205	4950	4950	4950	4950	0
633	20230622	102000	3355205	4950	4950	4950	4950	0
634	20230622	101900	3355205	4950	4950	4950	4950	0
635	20230622	101800	3355205	4950	4950	4950	4950	0
636	20230622	101700	3355205	4950	4950	4950	4950	0
637	20230622	101600	3355205	4950	4950	4950	4950	0
638	20230622	101500	3355205	4950	4950	4950	4950	0
639	20230622	101400	3355205	4950	4950	4950	4950	0
640	20230622	101300	3355205	4950	4950	4950	4950	0
641	20230622	101200	3355205	4950	4950	4950	4950	0
642	20230622	101100	3355205	4950	4950	4950	4950	0
643	20230622	101000	3355205	4950	4950	4950	4950	0
644	20230622	100900	3355205	4950	4950	4950	4950	0
645	20230622	100800	3355205	4950	4950	4950	4950	0
646	20230622	100700	3355205	4950	4950	4950	4950	0
647	20230622	100600	3355205	4950	4950	4950	4950	0
648	20230622	100500	3355205	4950	4950	4950	4950	0
649	20230622	100400	3355205	4950	4950	4950	4950	0
650	20230622	100300	3355205	4950	4950	4950	4950	0
651	20230622	100200	3355205	4950	4950	4950	4950	0
652	20230622	100100	3355205	4950	4950	4950	4950	0
653	20230622	100000	3355205	4950	4950	4950	4950	0
654	20230622	095900	3355205	4950	4950	4950	4950	0
655	20230622	095800	3355205	4950	4950	4950	4950	0
656	20230622	095700	3355205	4950	4950	4950	4950	0
657	20230622	095600	3355205	4950	4950	4950	4950	0
658	20230622	095500	3355205	4950	4950	4950	4950	0
659	20230622	095400	3355205	4950	4950	4950	4950	0
660	20230622	095300	3355205	4950	4950	4950	4950	0
661	20230622	095200	3355205	4950	4950	4950	4950	0
662	20230622	095100	3355205	4950	4950	4950	4950	0
663	20230622	095000	3355205	4950	4950	4950	4950	0
664	20230622	094900	3355205	4950	4950	4950	4950	0
665	20230622	094800	3355205	4950	4950	4950	4950	0
666	20230622	094700	3355205	4950	4950	4950	4950	0
667	20230622	094600	3355205	4950	4950	4950	4950	0
668	20230622	094500	3355205	4950	4950	4950	4950	0
669	20230622	094400	3355205	4950	4950	4950	4950	0
670	20230622	094300	3355205	4950	4950	4950	4950	0
671	20230622	094200	3355205	4950	4950	4950	4950	0
672	20230622	094100	3355205	4950	4950	4950	4950	0
673	20230622	094000	3355205	4950	4950	4950	4950	0
674	20230622	093900	3355205	4950	4950	4950	4950	0
675	20230622	093800	3355205	4950	4950	4950	4950	0
676	20230622	093700	3355205	4950	4950	4950	4950	0
677	20230622	093600	3355205	4950	4950	4950	4950	0
678	20230622	093500	3355205	4950	4950	4950	4950	0
679	20230622	093400	3355205	4950	4950	4950	4950	0
680	20230622	093300	3355205	4950	4950	4950	4950	0
681	20230622	093200	3355205	4950	4950	4950	4950	0
682	20230622	093100	3355205	4950	4950	4950	4950	0
683	20230622	093000	3355205	4950	4950	4950	4950	0
684	20230622	092900	3355205	4950	4950	4950	4950	0
685	20230622	092800	3355205	4950	4950	4950	4950	0
686	20230622	092700	3355205	4950	4950	4950	4950	0
687	20230622	092600	3355205	4950	4950	4950	4950	0
688	20230622	092500	3355205	4950	4950	4950	4950	0
689	20230622	092400	3355205	4950	4950	4950	4950	0
690	20230622	092300	3355205	4950	4950	4950	4950	0
691	20230622	092200	3355205	4950	4950	4950	4950	0
692	20230622	092100	3355205	4950	4950	4950	4950	0
693	20230622	092000	3355205	4950	4950	4950	4950	0
694	20230622	091900	3355205	4950	4950	4950	4950	0
695	20230622	091800	3355205	4950	4950	4950	4950	0
696	20230622	091700	3355205	4950	4950	4950	4950	0
697	20230622	091600	3355205	4950	4950	4950	4950	2
698	20230622	091500	3345305	4950	4950	4950	4950	0
699	20230622	091400	3345305	4950	4950	4950	4950	0
700	20230622	091300	3345305	4950	4950	4950	4950	0
701	20230622	091200	3345305	4950	4950	4950	4950	0
702	20230622	091100	3345305	4950	4950	4950	4950	0
703	20230622	091000	3345305	4950	4945	4950	4945	277
704	20230622	090900	1974750	4950	4950	4950	4950	0
705	20230622	090800	1974750	4950	4950	4950	4950	1
706	20230622	090700	1969800	4900	4900	4900	4900	402
707	20230622	090600	0	4905	4905	4905	4905	0
708	20230622	090500	0	4905	4905	4905	4905	0
709	20230622	090400	0	4905	4905	4905	4905	0
710	20230622	090300	0	4905	4905	4905	4905	0
711	20230622	090200	0	4905	4905	4905	4905	0
712	20230622	090100	0	4905	4905	4905	4905	0
713	20230622	090000	0	4905	4905	4905	4905	0