KissMeData/289860/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210200	23761250	4465	4465	4465	4465	3
3	20230608	210100	23761250	4465	4465	4465	4465	0
4	20230608	210000	23761250	4465	4465	4465	4465	0
5	20230608	205900	23761250	4465	4465	4465	4465	0
6	20230608	205800	23761250	4465	4465	4465	4465	0
7	20230608	205700	23761250	4465	4465	4465	4465	0
8	20230608	205600	23761250	4465	4465	4465	4465	0
9	20230608	205500	23761250	4465	4465	4465	4465	0
10	20230608	205400	23761250	4465	4465	4465	4465	0
11	20230608	205300	23761250	4465	4465	4465	4465	0
12	20230608	205200	23761250	4465	4465	4465	4465	0
13	20230608	205100	23761250	4465	4465	4465	4465	0
14	20230608	205000	23761250	4465	4465	4465	4465	0
15	20230608	204900	23761250	4465	4465	4465	4465	0
16	20230608	204800	23761250	4465	4465	4465	4465	0
17	20230608	204700	23761250	4465	4465	4465	4465	0
18	20230608	204600	23761250	4465	4465	4465	4465	0
19	20230608	204500	23761250	4465	4465	4465	4465	0
20	20230608	204400	23761250	4465	4465	4465	4465	0
21	20230608	204300	23761250	4465	4465	4465	4465	0
22	20230608	204200	23761250	4465	4465	4465	4465	0
23	20230608	204100	23761250	4465	4465	4465	4465	0
24	20230608	204000	23761250	4465	4465	4465	4465	0
25	20230608	203900	23761250	4465	4465	4465	4465	0
26	20230608	203800	23761250	4465	4465	4465	4465	0
27	20230608	203700	23761250	4465	4465	4465	4465	0
28	20230608	203600	23761250	4465	4465	4465	4465	0
29	20230608	203500	23761250	4465	4465	4465	4465	0
30	20230608	203400	23761250	4465	4465	4465	4465	0
31	20230608	203300	23761250	4465	4465	4465	4465	0
32	20230608	203200	23761250	4465	4465	4465	4465	3
33	20230608	203100	23761250	4465	4465	4465	4465	0
34	20230608	203000	23761250	4465	4465	4465	4465	0
35	20230608	202900	23761250	4465	4465	4465	4465	0
36	20230608	202800	23761250	4465	4465	4465	4465	0
37	20230608	202700	23761250	4465	4465	4465	4465	0
38	20230608	202600	23761250	4465	4465	4465	4465	0
39	20230608	202500	23761250	4465	4465	4465	4465	0
40	20230608	202400	23761250	4465	4465	4465	4465	0
41	20230608	202300	23761250	4465	4465	4465	4465	0
42	20230608	202200	23761250	4465	4465	4465	4465	0
43	20230608	202100	23761250	4465	4465	4465	4465	0
44	20230608	202000	23761250	4465	4465	4465	4465	0
45	20230608	201900	23761250	4465	4465	4465	4465	0
46	20230608	201800	23761250	4465	4465	4465	4465	0
47	20230608	201700	23761250	4465	4465	4465	4465	0
48	20230608	201600	23761250	4465	4465	4465	4465	0
49	20230608	201500	23761250	4465	4465	4465	4465	0
50	20230608	201400	23761250	4465	4465	4465	4465	0
51	20230608	201300	23761250	4465	4465	4465	4465	0
52	20230608	201200	23761250	4465	4465	4465	4465	0
53	20230608	201100	23761250	4465	4465	4465	4465	0
54	20230608	201000	23761250	4465	4465	4465	4465	0
55	20230608	200900	23761250	4465	4465	4465	4465	0
56	20230608	200800	23761250	4465	4465	4465	4465	0
57	20230608	200700	23761250	4465	4465	4465	4465	0
58	20230608	200600	23761250	4465	4465	4465	4465	0
59	20230608	200500	23761250	4465	4465	4465	4465	0
60	20230608	200400	23761250	4465	4465	4465	4465	0
61	20230608	200300	23761250	4465	4465	4465	4465	0
62	20230608	200200	23761250	4465	4465	4465	4465	3
63	20230608	200100	23761250	4465	4465	4465	4465	0
64	20230608	200000	23761250	4465	4465	4465	4465	0
65	20230608	195900	23761250	4465	4465	4465	4465	0
66	20230608	195800	23761250	4465	4465	4465	4465	0
67	20230608	195700	23761250	4465	4465	4465	4465	0
68	20230608	195600	23761250	4465	4465	4465	4465	0
69	20230608	195500	23761250	4465	4465	4465	4465	0
70	20230608	195400	23761250	4465	4465	4465	4465	0
71	20230608	195300	23761250	4465	4465	4465	4465	0
72	20230608	195200	23761250	4465	4465	4465	4465	0
73	20230608	195100	23761250	4465	4465	4465	4465	0
74	20230608	195000	23761250	4465	4465	4465	4465	0
75	20230608	194900	23761250	4465	4465	4465	4465	0
76	20230608	194800	23761250	4465	4465	4465	4465	0
77	20230608	194700	23761250	4465	4465	4465	4465	0
78	20230608	194600	23761250	4465	4465	4465	4465	0
79	20230608	194500	23761250	4465	4465	4465	4465	0
80	20230608	194400	23761250	4465	4465	4465	4465	0
81	20230608	194300	23761250	4465	4465	4465	4465	0
82	20230608	194200	23761250	4465	4465	4465	4465	0
83	20230608	194100	23761250	4465	4465	4465	4465	0
84	20230608	194000	23761250	4465	4465	4465	4465	0
85	20230608	193900	23761250	4465	4465	4465	4465	0
86	20230608	193800	23761250	4465	4465	4465	4465	0
87	20230608	193700	23761250	4465	4465	4465	4465	0
88	20230608	193600	23761250	4465	4465	4465	4465	0
89	20230608	193500	23761250	4465	4465	4465	4465	0
90	20230608	193400	23761250	4465	4465	4465	4465	0
91	20230608	193300	23761250	4465	4465	4465	4465	0
92	20230608	193200	23761250	4465	4465	4465	4465	3
93	20230608	193100	23761250	4465	4465	4465	4465	0
94	20230608	193000	23761250	4465	4465	4465	4465	0
95	20230608	192900	23761250	4465	4465	4465	4465	0
96	20230608	192800	23761250	4465	4465	4465	4465	0
97	20230608	192700	23761250	4465	4465	4465	4465	0
98	20230608	192600	23761250	4465	4465	4465	4465	0
99	20230608	192500	23761250	4465	4465	4465	4465	0
100	20230608	192400	23761250	4465	4465	4465	4465	0
101	20230608	192300	23761250	4465	4465	4465	4465	0
102	20230608	192200	23761250	4465	4465	4465	4465	0
103	20230608	192100	23761250	4465	4465	4465	4465	0
104	20230608	192000	23761250	4465	4465	4465	4465	0
105	20230608	191900	23761250	4465	4465	4465	4465	0
106	20230608	191800	23761250	4465	4465	4465	4465	0
107	20230608	191700	23761250	4465	4465	4465	4465	0
108	20230608	191600	23761250	4465	4465	4465	4465	0
109	20230608	191500	23761250	4465	4465	4465	4465	0
110	20230608	191400	23761250	4465	4465	4465	4465	0
111	20230608	191300	23761250	4465	4465	4465	4465	0
112	20230608	191200	23761250	4465	4465	4465	4465	0
113	20230608	191100	23761250	4465	4465	4465	4465	0
114	20230608	191000	23761250	4465	4465	4465	4465	0
115	20230608	190900	23761250	4465	4465	4465	4465	0
116	20230608	190800	23761250	4465	4465	4465	4465	0
117	20230608	190700	23761250	4465	4465	4465	4465	0
118	20230608	190600	23761250	4465	4465	4465	4465	0
119	20230608	190500	23761250	4465	4465	4465	4465	0
120	20230608	190400	23761250	4465	4465	4465	4465	0
121	20230608	190300	23761250	4465	4465	4465	4465	0
122	20230608	190200	23761250	4465	4465	4465	4465	3
123	20230608	190100	23761250	4465	4465	4465	4465	0
124	20230608	190000	23761250	4465	4465	4465	4465	0
125	20230608	185900	23761250	4465	4465	4465	4465	0
126	20230608	185800	23761250	4465	4465	4465	4465	0
127	20230608	185700	23761250	4465	4465	4465	4465	0
128	20230608	185600	23761250	4465	4465	4465	4465	0
129	20230608	185500	23761250	4465	4465	4465	4465	0
130	20230608	185400	23761250	4465	4465	4465	4465	0
131	20230608	185300	23761250	4465	4465	4465	4465	0
132	20230608	185200	23761250	4465	4465	4465	4465	0
133	20230608	185100	23761250	4465	4465	4465	4465	0
134	20230608	185000	23761250	4465	4465	4465	4465	0
135	20230608	184900	23761250	4465	4465	4465	4465	0
136	20230608	184800	23761250	4465	4465	4465	4465	0
137	20230608	184700	23761250	4465	4465	4465	4465	0
138	20230608	184600	23761250	4465	4465	4465	4465	0
139	20230608	184500	23761250	4465	4465	4465	4465	0
140	20230608	184400	23761250	4465	4465	4465	4465	0
141	20230608	184300	23761250	4465	4465	4465	4465	0
142	20230608	184200	23761250	4465	4465	4465	4465	0
143	20230608	184100	23761250	4465	4465	4465	4465	0
144	20230608	184000	23761250	4465	4465	4465	4465	0
145	20230608	183900	23761250	4465	4465	4465	4465	0
146	20230608	183800	23761250	4465	4465	4465	4465	0
147	20230608	183700	23761250	4465	4465	4465	4465	0
148	20230608	183600	23761250	4465	4465	4465	4465	0
149	20230608	183500	23761250	4465	4465	4465	4465	0
150	20230608	183400	23761250	4465	4465	4465	4465	0
151	20230608	183300	23761250	4465	4465	4465	4465	0
152	20230608	183200	23761250	4465	4465	4465	4465	3
153	20230608	183100	23761250	4465	4465	4465	4465	0
154	20230608	183000	23761250	4465	4465	4465	4465	0
155	20230608	182900	23761250	4465	4465	4465	4465	0
156	20230608	182800	23761250	4465	4465	4465	4465	0
157	20230608	182700	23761250	4465	4465	4465	4465	0
158	20230608	182600	23761250	4465	4465	4465	4465	0
159	20230608	182500	23761250	4465	4465	4465	4465	0
160	20230608	182400	23761250	4465	4465	4465	4465	0
161	20230608	182300	23761250	4465	4465	4465	4465	0
162	20230608	182200	23761250	4465	4465	4465	4465	0
163	20230608	182100	23761250	4465	4465	4465	4465	0
164	20230608	182000	23761250	4465	4465	4465	4465	0
165	20230608	181900	23761250	4465	4465	4465	4465	0
166	20230608	181800	23761250	4465	4465	4465	4465	0
167	20230608	181700	23761250	4465	4465	4465	4465	0
168	20230608	181600	23761250	4465	4465	4465	4465	0
169	20230608	181500	23761250	4465	4465	4465	4465	0
170	20230608	181400	23761250	4465	4465	4465	4465	0
171	20230608	181300	23761250	4465	4465	4465	4465	0
172	20230608	181200	23761250	4465	4465	4465	4465	0
173	20230608	181100	23761250	4465	4465	4465	4465	0
174	20230608	181000	23761250	4465	4465	4465	4465	0
175	20230608	180900	23761250	4465	4465	4465	4465	0
176	20230608	180800	23761250	4465	4465	4465	4465	0
177	20230608	180700	23761250	4465	4465	4465	4465	0
178	20230608	180600	23761250	4465	4465	4465	4465	0
179	20230608	180500	23761250	4465	4465	4465	4465	0
180	20230608	180400	23761250	4465	4465	4465	4465	0
181	20230608	180300	23761250	4465	4465	4465	4465	0
182	20230608	180200	23761250	4465	4465	4465	4465	3
183	20230608	180100	23761250	4465	4465	4465	4465	0
184	20230608	180000	23761250	4465	4465	4465	4465	0
185	20230608	175900	23761250	4465	4465	4465	4465	0
186	20230608	175800	23761250	4465	4465	4465	4465	0
187	20230608	175700	23761250	4465	4465	4465	4465	0
188	20230608	175600	23761250	4465	4465	4465	4465	0
189	20230608	175500	23761250	4465	4465	4465	4465	0
190	20230608	175400	23761250	4465	4465	4465	4465	0
191	20230608	175300	23761250	4465	4465	4465	4465	0
192	20230608	175200	23761250	4465	4465	4465	4465	0
193	20230608	175100	23761250	4465	4465	4465	4465	0
194	20230608	175000	23761250	4465	4465	4465	4465	0
195	20230608	174900	23761250	4465	4465	4465	4465	0
196	20230608	174800	23761250	4465	4465	4465	4465	0
197	20230608	174700	23761250	4465	4465	4465	4465	0
198	20230608	174600	23761250	4465	4465	4465	4465	0
199	20230608	174500	23761250	4465	4465	4465	4465	0
200	20230608	174400	23761250	4465	4465	4465	4465	0
201	20230608	174300	23761250	4465	4465	4465	4465	0
202	20230608	174200	23761250	4465	4465	4465	4465	0
203	20230608	174100	23761250	4465	4465	4465	4465	0
204	20230608	174000	23761250	4465	4465	4465	4465	0
205	20230608	173900	23761250	4465	4465	4465	4465	0
206	20230608	173800	23761250	4465	4465	4465	4465	0
207	20230608	173700	23761250	4465	4465	4465	4465	0
208	20230608	173600	23761250	4465	4465	4465	4465	0
209	20230608	173500	23761250	4465	4465	4465	4465	0
210	20230608	173400	23761250	4465	4465	4465	4465	0
211	20230608	173300	23761250	4465	4465	4465	4465	0
212	20230608	173200	23761250	4465	4465	4465	4465	3
213	20230608	173100	23761250	4465	4465	4465	4465	0
214	20230608	173000	23761250	4465	4465	4465	4465	0
215	20230608	172900	23761250	4465	4465	4465	4465	0
216	20230608	172800	23761250	4465	4465	4465	4465	0
217	20230608	172700	23761250	4465	4465	4465	4465	0
218	20230608	172600	23761250	4465	4465	4465	4465	0
219	20230608	172500	23761250	4465	4465	4465	4465	0
220	20230608	172400	23761250	4465	4465	4465	4465	0
221	20230608	172300	23761250	4465	4465	4465	4465	0
222	20230608	172200	23761250	4465	4465	4465	4465	0
223	20230608	172100	23761250	4465	4465	4465	4465	0
224	20230608	172000	23761250	4465	4465	4465	4465	0
225	20230608	171900	23761250	4465	4465	4465	4465	0
226	20230608	171800	23761250	4465	4465	4465	4465	0
227	20230608	171700	23761250	4465	4465	4465	4465	0
228	20230608	171600	23761250	4465	4465	4465	4465	0
229	20230608	171500	23761250	4465	4465	4465	4465	0
230	20230608	171400	23761250	4465	4465	4465	4465	0
231	20230608	171300	23761250	4465	4465	4465	4465	0
232	20230608	171200	23761250	4465	4465	4465	4465	0
233	20230608	171100	23761250	4465	4465	4465	4465	0
234	20230608	171000	23761250	4465	4465	4465	4465	0
235	20230608	170900	23761250	4465	4465	4465	4465	0
236	20230608	170800	23761250	4465	4465	4465	4465	0
237	20230608	170700	23761250	4465	4465	4465	4465	0
238	20230608	170600	23761250	4465	4465	4465	4465	0
239	20230608	170500	23761250	4465	4465	4465	4465	0
240	20230608	170400	23761250	4465	4465	4465	4465	0
241	20230608	170300	23761250	4465	4465	4465	4465	0
242	20230608	170200	23761250	4465	4465	4465	4465	3
243	20230608	170100	23761250	4465	4465	4465	4465	0
244	20230608	170000	23761250	4465	4465	4465	4465	0
245	20230608	165900	23761250	4465	4465	4465	4465	0
246	20230608	165800	23761250	4465	4465	4465	4465	0
247	20230608	165700	23761250	4465	4465	4465	4465	0
248	20230608	165600	23761250	4465	4465	4465	4465	0
249	20230608	165500	23761250	4465	4465	4465	4465	0
250	20230608	165400	23761250	4465	4465	4465	4465	0
251	20230608	165300	23761250	4465	4465	4465	4465	0
252	20230608	165200	23761250	4465	4465	4465	4465	0
253	20230608	165100	23761250	4465	4465	4465	4465	0
254	20230608	165000	23761250	4465	4465	4465	4465	0
255	20230608	164900	23761250	4465	4465	4465	4465	0
256	20230608	164800	23761250	4465	4465	4465	4465	0
257	20230608	164700	23761250	4465	4465	4465	4465	0
258	20230608	164600	23761250	4465	4465	4465	4465	0
259	20230608	164500	23761250	4465	4465	4465	4465	0
260	20230608	164400	23761250	4465	4465	4465	4465	0
261	20230608	164300	23761250	4465	4465	4465	4465	0
262	20230608	164200	23761250	4465	4465	4465	4465	0
263	20230608	164100	23761250	4465	4465	4465	4465	0
264	20230608	164000	23761250	4465	4465	4465	4465	0
265	20230608	163900	23761250	4465	4465	4465	4465	0
266	20230608	163800	23761250	4465	4465	4465	4465	0
267	20230608	163700	23761250	4465	4465	4465	4465	0
268	20230608	163600	23761250	4465	4465	4465	4465	0
269	20230608	163500	23761250	4465	4465	4465	4465	0
270	20230608	163400	23761250	4465	4465	4465	4465	0
271	20230608	163300	23761250	4465	4465	4465	4465	0
272	20230608	163200	23761250	4465	4465	4465	4465	3
273	20230608	163100	23761250	4465	4465	4465	4465	0
274	20230608	163000	23761250	4465	4465	4465	4465	0
275	20230608	162900	23761250	4465	4465	4465	4465	0
276	20230608	162800	23761250	4465	4465	4465	4465	0
277	20230608	162700	23761250	4465	4465	4465	4465	0
278	20230608	162600	23761250	4465	4465	4465	4465	0
279	20230608	162500	23761250	4465	4465	4465	4465	0
280	20230608	162400	23761250	4465	4465	4465	4465	0
281	20230608	162300	23761250	4465	4465	4465	4465	0
282	20230608	162200	23761250	4465	4465	4465	4465	0
283	20230608	162100	23761250	4465	4465	4465	4465	0
284	20230608	162000	23761250	4465	4465	4465	4465	0
285	20230608	161900	23761250	4465	4465	4465	4465	0
286	20230608	161800	23761250	4465	4465	4465	4465	0
287	20230608	161700	23761250	4465	4465	4465	4465	0
288	20230608	161600	23761250	4465	4465	4465	4465	0
289	20230608	161500	23761250	4465	4465	4465	4465	0
290	20230608	161400	23761250	4465	4465	4465	4465	0
291	20230608	161300	23761250	4465	4465	4465	4465	0
292	20230608	161200	23761250	4465	4465	4465	4465	0
293	20230608	161100	23761250	4465	4465	4465	4465	0
294	20230608	161000	23761250	4465	4465	4465	4465	0
295	20230608	160900	23761250	4465	4465	4465	4465	0
296	20230608	160800	23761250	4465	4465	4465	4465	0
297	20230608	160700	23761250	4465	4465	4465	4465	0
298	20230608	160600	23761250	4465	4465	4465	4465	0
299	20230608	160500	23761250	4465	4465	4465	4465	0
300	20230608	160400	23761250	4465	4465	4465	4465	0
301	20230608	160300	23761250	4465	4465	4465	4465	0
302	20230608	160200	23761250	4465	4465	4465	4465	3
303	20230608	160100	23761250	4465	4465	4465	4465	0
304	20230608	160000	23761250	4465	4465	4465	4465	0
305	20230608	155900	23761250	4465	4465	4465	4465	0
306	20230608	155800	23761250	4465	4465	4465	4465	0
307	20230608	155700	23761250	4465	4465	4465	4465	0
308	20230608	155600	23761250	4465	4465	4465	4465	0
309	20230608	155500	23761250	4465	4465	4465	4465	0
310	20230608	155400	23761250	4465	4465	4465	4465	0
311	20230608	155300	23761250	4465	4465	4465	4465	0
312	20230608	155200	23761250	4465	4465	4465	4465	0
313	20230608	155100	23761250	4465	4465	4465	4465	0
314	20230608	155000	23761250	4465	4465	4465	4465	0
315	20230608	154900	23761250	4465	4465	4465	4465	0
316	20230608	154800	23761250	4465	4465	4465	4465	0
317	20230608	154700	23761250	4465	4465	4465	4465	0
318	20230608	154600	23761250	4465	4465	4465	4465	0
319	20230608	154500	23761250	4465	4465	4465	4465	0
320	20230608	154400	23761250	4465	4465	4465	4465	0
321	20230608	154300	23761250	4465	4465	4465	4465	0
322	20230608	154200	23761250	4465	4465	4465	4465	0
323	20230608	154100	23761250	4465	4465	4465	4465	0
324	20230608	154000	23761250	4465	4465	4465	4465	0
325	20230608	153900	23761250	4465	4465	4465	4465	0
326	20230608	153800	23761250	4465	4465	4465	4465	0
327	20230608	153700	23761250	4465	4465	4465	4465	0
328	20230608	153600	23761250	4465	4465	4465	4465	0
329	20230608	153500	23761250	4465	4465	4465	4465	0
330	20230608	153400	23761250	4465	4465	4465	4465	0
331	20230608	153300	23761250	4465	4465	4465	4465	0
332	20230608	153200	23761250	4465	4465	4465	4465	3
333	20230608	153100	23761250	4465	4465	4465	4465	0
334	20230608	153000	23761250	4465	4465	4465	4465	3
335	20230608	152900	23747855	4475	4475	4475	4475	0
336	20230608	152800	23747855	4475	4475	4475	4475	0
337	20230608	152700	23747855	4475	4475	4475	4475	0
338	20230608	152600	23747855	4475	4475	4475	4475	0
339	20230608	152500	23747855	4475	4475	4475	4475	0
340	20230608	152400	23747855	4475	4475	4475	4475	0
341	20230608	152300	23747855	4475	4475	4475	4475	0
342	20230608	152200	23747855	4475	4475	4475	4475	0
343	20230608	152100	23747855	4475	4475	4475	4475	0
344	20230608	152000	23747855	4475	4475	4475	4475	0
345	20230608	151900	23747855	4475	4475	4475	4475	0
346	20230608	151800	23747855	4475	4475	4475	4475	0
347	20230608	151700	23747855	4475	4475	4475	4475	0
348	20230608	151600	23747855	4475	4475	4475	4475	0
349	20230608	151500	23747855	4475	4475	4475	4475	0
350	20230608	151400	23747855	4475	4475	4475	4475	0
351	20230608	151300	23747855	4475	4475	4475	4475	0
352	20230608	151200	23747855	4475	4475	4475	4475	0
353	20230608	151100	23747855	4475	4475	4475	4475	0
354	20230608	151000	23747855	4475	4475	4475	4475	0
355	20230608	150900	23747855	4475	4475	4475	4475	0
356	20230608	150800	23747855	4475	4475	4475	4475	0
357	20230608	150700	23747855	4475	4475	4475	4475	0
358	20230608	150600	23747855	4475	4475	4475	4475	0
359	20230608	150500	23747855	4475	4475	4475	4475	1
360	20230608	150400	23743380	4375	4470	4470	4375	70
361	20230608	150300	23432760	4470	4470	4470	4470	0
362	20230608	150200	23432760	4470	4470	4470	4470	0
363	20230608	150100	23432760	4470	4470	4470	4470	0
364	20230608	150000	23432760	4470	4470	4470	4470	0
365	20230608	145900	23432760	4470	4470	4470	4470	0
366	20230608	145800	23432760	4470	4470	4470	4470	0
367	20230608	145700	23432760	4470	4470	4470	4470	0
368	20230608	145600	23432760	4470	4470	4470	4470	0
369	20230608	145500	23432760	4470	4470	4470	4470	179
370	20230608	145400	22632630	4470	4470	4470	4470	1
371	20230608	145300	22628160	4370	4370	4370	4370	0
372	20230608	145200	22628160	4370	4370	4370	4370	0
373	20230608	145100	22628160	4370	4370	4370	4370	0
374	20230608	145000	22628160	4370	4370	4370	4370	0
375	20230608	144900	22628160	4370	4370	4370	4370	0
376	20230608	144800	22628160	4370	4370	4370	4370	0
377	20230608	144700	22628160	4370	4370	4370	4370	0
378	20230608	144600	22628160	4370	4370	4370	4370	0
379	20230608	144500	22628160	4370	4370	4370	4370	0
380	20230608	144400	22628160	4370	4370	4370	4370	0
381	20230608	144300	22628160	4370	4370	4370	4370	0
382	20230608	144200	22628160	4370	4370	4370	4370	0
383	20230608	144100	22628160	4370	4370	4370	4370	0
384	20230608	144000	22628160	4370	4370	4370	4370	0
385	20230608	143900	22628160	4370	4370	4370	4370	0
386	20230608	143800	22628160	4370	4370	4370	4370	0
387	20230608	143700	22628160	4370	4370	4370	4370	0
388	20230608	143600	22628160	4370	4370	4370	4370	0
389	20230608	143500	22628160	4370	4370	4370	4370	0
390	20230608	143400	22628160	4370	4370	4370	4370	0
391	20230608	143300	22628160	4370	4370	4370	4370	0
392	20230608	143200	22628160	4370	4370	4370	4370	0
393	20230608	143100	22628160	4370	4370	4370	4370	0
394	20230608	143000	22628160	4370	4370	4370	4370	0
395	20230608	142900	22628160	4370	4370	4370	4370	0
396	20230608	142800	22628160	4370	4370	4370	4370	0
397	20230608	142700	22628160	4370	4370	4370	4370	0
398	20230608	142600	22628160	4370	4370	4370	4370	0
399	20230608	142500	22628160	4370	4405	4405	4370	190
400	20230608	142400	21794460	4470	4470	4470	4470	0
401	20230608	142300	21794460	4470	4470	4470	4470	0
402	20230608	142200	21794460	4470	4470	4470	4470	0
403	20230608	142100	21794460	4470	4470	4470	4470	0
404	20230608	142000	21794460	4470	4470	4470	4470	0
405	20230608	141900	21794460	4470	4470	4470	4470	0
406	20230608	141800	21794460	4470	4470	4470	4470	0
407	20230608	141700	21794460	4470	4470	4470	4470	0
408	20230608	141600	21794460	4470	4470	4470	4470	0
409	20230608	141500	21794460	4470	4470	4470	4470	0
410	20230608	141400	21794460	4470	4470	4470	4470	0
411	20230608	141300	21794460	4470	4470	4470	4470	0
412	20230608	141200	21794460	4470	4470	4470	4470	0
413	20230608	141100	21794460	4470	4470	4470	4470	0
414	20230608	141000	21794460	4470	4470	4470	4470	0
415	20230608	140900	21794460	4470	4470	4470	4470	0
416	20230608	140800	21794460	4470	4470	4470	4470	0
417	20230608	140700	21794460	4470	4470	4470	4470	0
418	20230608	140600	21794460	4470	4470	4470	4470	0
419	20230608	140500	21794460	4470	4470	4470	4470	0
420	20230608	140400	21794460	4470	4470	4470	4470	0
421	20230608	140300	21794460	4470	4470	4470	4470	0
422	20230608	140200	21794460	4470	4470	4470	4470	0
423	20230608	140100	21794460	4470	4470	4470	4470	0
424	20230608	140000	21794460	4470	4470	4470	4470	1
425	20230608	135900	21789990	4400	4400	4400	4400	0
426	20230608	135800	21789990	4400	4400	4400	4400	0
427	20230608	135700	21789990	4400	4400	4400	4400	0
428	20230608	135600	21789990	4400	4400	4400	4400	0
429	20230608	135500	21789990	4400	4400	4400	4400	0
430	20230608	135400	21789990	4400	4400	4400	4400	0
431	20230608	135300	21789990	4400	4400	4400	4400	0
432	20230608	135200	21789990	4400	4400	4400	4400	0
433	20230608	135100	21789990	4400	4400	4400	4400	0
434	20230608	135000	21789990	4400	4400	4400	4400	0
435	20230608	134900	21789990	4400	4400	4400	4400	0
436	20230608	134800	21789990	4400	4400	4400	4400	0
437	20230608	134700	21789990	4400	4400	4400	4400	0
438	20230608	134600	21789990	4400	4400	4400	4400	0
439	20230608	134500	21789990	4400	4400	4400	4400	0
440	20230608	134400	21789990	4400	4400	4400	4400	0
441	20230608	134300	21789990	4400	4400	4400	4400	0
442	20230608	134200	21789990	4400	4400	4400	4400	0
443	20230608	134100	21789990	4400	4400	4400	4400	0
444	20230608	134000	21789990	4400	4400	4400	4400	0
445	20230608	133900	21789990	4400	4400	4400	4400	0
446	20230608	133800	21789990	4400	4400	4400	4400	0
447	20230608	133700	21789990	4400	4400	4400	4400	0
448	20230608	133600	21789990	4400	4400	4400	4400	0
449	20230608	133500	21789990	4400	4400	4400	4400	0
450	20230608	133400	21789990	4400	4400	4400	4400	0
451	20230608	133300	21789990	4400	4400	4400	4400	0
452	20230608	133200	21789990	4400	4400	4400	4400	0
453	20230608	133100	21789990	4400	4400	4400	4400	0
454	20230608	133000	21789990	4400	4400	4400	4400	0
455	20230608	132900	21789990	4400	4400	4400	4400	0
456	20230608	132800	21789990	4400	4400	4400	4400	0
457	20230608	132700	21789990	4400	4400	4400	4400	0
458	20230608	132600	21789990	4400	4400	4400	4400	0
459	20230608	132500	21789990	4400	4400	4400	4400	0
460	20230608	132400	21789990	4400	4400	4400	4400	0
461	20230608	132300	21789990	4400	4400	4400	4400	0
462	20230608	132200	21789990	4400	4400	4400	4400	0
463	20230608	132100	21789990	4400	4400	4400	4400	0
464	20230608	132000	21789990	4400	4400	4400	4400	0
465	20230608	131900	21789990	4400	4400	4400	4400	0
466	20230608	131800	21789990	4400	4400	4400	4400	0
467	20230608	131700	21789990	4400	4400	4400	4400	0
468	20230608	131600	21789990	4400	4400	4400	4400	0
469	20230608	131500	21789990	4400	4400	4400	4400	0
470	20230608	131400	21789990	4400	4400	4400	4400	0
471	20230608	131300	21789990	4400	4400	4400	4400	0
472	20230608	131200	21789990	4400	4400	4400	4400	0
473	20230608	131100	21789990	4400	4400	4400	4400	0
474	20230608	131000	21789990	4400	4400	4400	4400	0
475	20230608	130900	21789990	4400	4400	4400	4400	0
476	20230608	130800	21789990	4400	4400	4400	4400	0
477	20230608	130700	21789990	4400	4400	4400	4400	0
478	20230608	130600	21789990	4400	4400	4400	4400	0
479	20230608	130500	21789990	4400	4400	4400	4400	0
480	20230608	130400	21789990	4400	4400	4400	4400	0
481	20230608	130300	21789990	4400	4400	4400	4400	0
482	20230608	130200	21789990	4400	4400	4400	4400	0
483	20230608	130100	21789990	4400	4400	4400	4400	0
484	20230608	130000	21789990	4400	4400	4400	4400	0
485	20230608	125900	21789990	4400	4400	4400	4400	0
486	20230608	125800	21789990	4400	4400	4400	4400	0
487	20230608	125700	21789990	4400	4400	4400	4400	0
488	20230608	125600	21789990	4400	4400	4400	4400	0
489	20230608	125500	21789990	4400	4400	4400	4400	0
490	20230608	125400	21789990	4400	4400	4400	4400	0
491	20230608	125300	21789990	4400	4400	4400	4400	0
492	20230608	125200	21789990	4400	4400	4400	4400	0
493	20230608	125100	21789990	4400	4400	4400	4400	0
494	20230608	125000	21789990	4400	4400	4400	4400	0
495	20230608	124900	21789990	4400	4400	4400	4400	0
496	20230608	124800	21789990	4400	4400	4400	4400	0
497	20230608	124700	21789990	4400	4400	4400	4400	0
498	20230608	124600	21789990	4400	4400	4400	4400	0
499	20230608	124500	21789990	4400	4400	4400	4400	0
500	20230608	124400	21789990	4400	4400	4400	4400	0
501	20230608	124300	21789990	4400	4400	4400	4400	0
502	20230608	124200	21789990	4400	4400	4400	4400	0
503	20230608	124100	21789990	4400	4400	4400	4400	0
504	20230608	124000	21789990	4400	4400	4400	4400	0
505	20230608	123900	21789990	4400	4400	4400	4400	0
506	20230608	123800	21789990	4400	4400	4400	4400	0
507	20230608	123700	21789990	4400	4400	4400	4400	0
508	20230608	123600	21789990	4400	4400	4400	4400	0
509	20230608	123500	21789990	4400	4400	4400	4400	0
510	20230608	123400	21789990	4400	4400	4400	4400	0
511	20230608	123300	21789990	4400	4400	4400	4400	0
512	20230608	123200	21789990	4400	4400	4400	4400	0
513	20230608	123100	21789990	4400	4400	4400	4400	0
514	20230608	123000	21789990	4400	4400	4400	4400	0
515	20230608	122900	21789990	4400	4400	4400	4400	0
516	20230608	122800	21789990	4400	4400	4400	4400	0
517	20230608	122700	21789990	4400	4400	4400	4400	0
518	20230608	122600	21789990	4400	4400	4400	4400	0
519	20230608	122500	21789990	4400	4400	4400	4400	0
520	20230608	122400	21789990	4400	4400	4400	4400	0
521	20230608	122300	21789990	4400	4400	4400	4400	0
522	20230608	122200	21789990	4400	4400	4400	4400	0
523	20230608	122100	21789990	4400	4400	4400	4400	0
524	20230608	122000	21789990	4400	4400	4400	4400	0
525	20230608	121900	21789990	4400	4400	4400	4400	0
526	20230608	121800	21789990	4400	4400	4400	4400	0
527	20230608	121700	21789990	4400	4400	4400	4400	0
528	20230608	121600	21789990	4400	4400	4400	4400	0
529	20230608	121500	21789990	4400	4400	4400	4400	0
530	20230608	121400	21789990	4400	4400	4400	4400	0
531	20230608	121300	21789990	4400	4400	4400	4400	0
532	20230608	121200	21789990	4400	4400	4400	4400	0
533	20230608	121100	21789990	4400	4400	4400	4400	0
534	20230608	121000	21789990	4400	4400	4400	4400	0
535	20230608	120900	21789990	4400	4400	4400	4400	0
536	20230608	120800	21789990	4400	4400	4400	4400	0
537	20230608	120700	21789990	4400	4400	4400	4400	0
538	20230608	120600	21789990	4400	4400	4400	4400	0
539	20230608	120500	21789990	4400	4400	4400	4400	0
540	20230608	120400	21789990	4400	4400	4400	4400	0
541	20230608	120300	21789990	4400	4400	4400	4400	0
542	20230608	120200	21789990	4400	4400	4400	4400	0
543	20230608	120100	21789990	4400	4400	4400	4400	0
544	20230608	120000	21789990	4400	4400	4400	4400	0
545	20230608	115900	21789990	4400	4400	4400	4400	0
546	20230608	115800	21789990	4400	4400	4400	4400	0
547	20230608	115700	21789990	4400	4400	4400	4400	0
548	20230608	115600	21789990	4400	4400	4400	4400	0
549	20230608	115500	21789990	4400	4400	4400	4400	0
550	20230608	115400	21789990	4400	4400	4400	4400	0
551	20230608	115300	21789990	4400	4400	4400	4400	0
552	20230608	115200	21789990	4400	4400	4400	4400	0
553	20230608	115100	21789990	4400	4400	4400	4400	0
554	20230608	115000	21789990	4400	4400	4400	4400	0
555	20230608	114900	21789990	4400	4400	4400	4400	0
556	20230608	114800	21789990	4400	4400	4400	4400	0
557	20230608	114700	21789990	4400	4400	4400	4400	0
558	20230608	114600	21789990	4400	4400	4400	4400	0
559	20230608	114500	21789990	4400	4400	4400	4400	0
560	20230608	114400	21789990	4400	4400	4400	4400	0
561	20230608	114300	21789990	4400	4400	4400	4400	0
562	20230608	114200	21789990	4400	4400	4400	4400	0
563	20230608	114100	21789990	4400	4400	4400	4400	0
564	20230608	114000	21789990	4400	4400	4400	4400	0
565	20230608	113900	21789990	4400	4400	4400	4400	0
566	20230608	113800	21789990	4400	4400	4400	4400	0
567	20230608	113700	21789990	4400	4400	4400	4400	0
568	20230608	113600	21789990	4400	4410	4410	4400	849
569	20230608	113500	18053910	4400	4400	4400	4400	0
570	20230608	113400	18053910	4400	4400	4400	4400	0
571	20230608	113300	18053910	4400	4400	4400	4400	0
572	20230608	113200	18053910	4400	4400	4400	4400	0
573	20230608	113100	18053910	4400	4400	4400	4400	0
574	20230608	113000	18053910	4400	4400	4400	4400	0
575	20230608	112900	18053910	4400	4400	4400	4400	0
576	20230608	112800	18053910	4400	4400	4400	4400	0
577	20230608	112700	18053910	4400	4400	4400	4400	0
578	20230608	112600	18053910	4400	4400	4400	4400	0
579	20230608	112500	18053910	4400	4400	4400	4400	0
580	20230608	112400	18053910	4400	4400	4400	4400	0
581	20230608	112300	18053910	4400	4400	4400	4400	0
582	20230608	112200	18053910	4400	4400	4400	4400	0
583	20230608	112100	18053910	4400	4400	4400	4400	0
584	20230608	112000	18053910	4400	4400	4400	4400	0
585	20230608	111900	18053910	4400	4400	4400	4400	0
586	20230608	111800	18053910	4400	4400	4400	4400	0
587	20230608	111700	18053910	4400	4400	4400	4400	1199
588	20230608	111600	12778310	4480	4480	4480	4480	0
589	20230608	111500	12778310	4480	4480	4480	4480	0
590	20230608	111400	12778310	4480	4480	4480	4480	0
591	20230608	111300	12778310	4480	4480	4480	4480	0
592	20230608	111200	12778310	4480	4480	4480	4480	0
593	20230608	111100	12778310	4480	4480	4480	4480	0
594	20230608	111000	12778310	4480	4480	4480	4480	0
595	20230608	110900	12778310	4480	4480	4480	4480	0
596	20230608	110800	12778310	4480	4480	4480	4480	0
597	20230608	110700	12778310	4480	4480	4480	4480	0
598	20230608	110600	12778310	4480	4480	4480	4480	0
599	20230608	110500	12778310	4480	4480	4480	4480	0
600	20230608	110400	12778310	4480	4480	4480	4480	0
601	20230608	110300	12778310	4480	4480	4480	4480	0
602	20230608	110200	12778310	4480	4480	4480	4480	0
603	20230608	110100	12778310	4480	4480	4480	4480	0
604	20230608	110000	12778310	4480	4480	4480	4480	0
605	20230608	105900	12778310	4480	4480	4480	4480	0
606	20230608	105800	12778310	4480	4480	4480	4480	0
607	20230608	105700	12778310	4480	4480	4480	4480	0
608	20230608	105600	12778310	4480	4480	4480	4480	0
609	20230608	105500	12778310	4480	4480	4480	4480	0
610	20230608	105400	12778310	4480	4480	4480	4480	0
611	20230608	105300	12778310	4480	4480	4480	4480	0
612	20230608	105200	12778310	4480	4480	4480	4480	0
613	20230608	105100	12778310	4480	4480	4480	4480	0
614	20230608	105000	12778310	4480	4480	4480	4480	0
615	20230608	104900	12778310	4480	4480	4480	4480	0
616	20230608	104800	12778310	4480	4480	4480	4480	0
617	20230608	104700	12778310	4480	4480	4480	4480	0
618	20230608	104600	12778310	4480	4480	4480	4480	0
619	20230608	104500	12778310	4480	4480	4480	4480	0
620	20230608	104400	12778310	4480	4480	4480	4480	0
621	20230608	104300	12778310	4480	4480	4480	4480	100
622	20230608	104200	12330310	4485	4485	4485	4485	80
623	20230608	104100	11971510	4480	4475	4480	4475	35
624	20230608	104000	11814715	4360	4360	4360	4360	0
625	20230608	103900	11814715	4360	4360	4360	4360	0
626	20230608	103800	11814715	4360	4360	4360	4360	0
627	20230608	103700	11814715	4360	4360	4360	4360	0
628	20230608	103600	11814715	4360	4360	4360	4360	0
629	20230608	103500	11814715	4360	4360	4360	4360	0
630	20230608	103400	11814715	4360	4360	4360	4360	0
631	20230608	103300	11814715	4360	4360	4360	4360	0
632	20230608	103200	11814715	4360	4360	4360	4360	0
633	20230608	103100	11814715	4360	4360	4360	4360	0
634	20230608	103000	11814715	4360	4360	4360	4360	0
635	20230608	102900	11814715	4360	4360	4360	4360	0
636	20230608	102800	11814715	4360	4360	4360	4360	0
637	20230608	102700	11814715	4360	4360	4360	4360	0
638	20230608	102600	11814715	4360	4360	4360	4360	0
639	20230608	102500	11814715	4360	4360	4360	4360	0
640	20230608	102400	11814715	4360	4360	4360	4360	0
641	20230608	102300	11814715	4360	4360	4360	4360	0
642	20230608	102200	11814715	4360	4360	4360	4360	0
643	20230608	102100	11814715	4360	4360	4360	4360	0
644	20230608	102000	11814715	4360	4360	4360	4360	0
645	20230608	101900	11814715	4360	4360	4360	4360	0
646	20230608	101800	11814715	4360	4360	4360	4360	0
647	20230608	101700	11814715	4360	4360	4360	4360	0
648	20230608	101600	11814715	4360	4360	4360	4360	0
649	20230608	101500	11814715	4360	4360	4360	4360	0
650	20230608	101400	11814715	4360	4360	4360	4360	0
651	20230608	101300	11814715	4360	4360	4360	4360	0
652	20230608	101200	11814715	4360	4360	4360	4360	0
653	20230608	101100	11814715	4360	4360	4360	4360	0
654	20230608	101000	11814715	4360	4360	4360	4360	0
655	20230608	100900	11814715	4360	4360	4360	4360	0
656	20230608	100800	11814715	4360	4360	4360	4360	0
657	20230608	100700	11814715	4360	4360	4360	4360	0
658	20230608	100600	11814715	4360	4360	4360	4360	0
659	20230608	100500	11814715	4360	4360	4360	4360	0
660	20230608	100400	11814715	4360	4360	4360	4360	0
661	20230608	100300	11814715	4360	4360	4360	4360	0
662	20230608	100200	11814715	4360	4360	4360	4360	0
663	20230608	100100	11814715	4360	4360	4360	4360	0
664	20230608	100000	11814715	4360	4360	4360	4360	0
665	20230608	095900	11814715	4360	4360	4360	4360	0
666	20230608	095800	11814715	4360	4360	4360	4360	0
667	20230608	095700	11814715	4360	4360	4360	4360	0
668	20230608	095600	11814715	4360	4360	4360	4360	0
669	20230608	095500	11814715	4360	4360	4360	4360	0
670	20230608	095400	11814715	4360	4360	4360	4360	0
671	20230608	095300	11814715	4360	4360	4360	4360	0
672	20230608	095200	11814715	4360	4360	4360	4360	200
673	20230608	095100	10942715	4360	4360	4360	4360	0
674	20230608	095000	10942715	4360	4360	4360	4360	0
675	20230608	094900	10942715	4360	4360	4360	4360	0
676	20230608	094800	10942715	4360	4360	4360	4360	36
677	20230608	094700	10785755	4360	4360	4360	4360	0
678	20230608	094600	10785755	4360	4360	4360	4360	0
679	20230608	094500	10785755	4360	4360	4360	4360	0
680	20230608	094400	10785755	4360	4360	4360	4360	0
681	20230608	094300	10785755	4360	4360	4360	4360	0
682	20230608	094200	10785755	4360	4360	4360	4360	0
683	20230608	094100	10785755	4360	4360	4360	4360	0
684	20230608	094000	10785755	4360	4360	4360	4360	0
685	20230608	093900	10785755	4360	4360	4360	4360	0
686	20230608	093800	10785755	4360	4360	4360	4360	0
687	20230608	093700	10785755	4360	4360	4360	4360	0
688	20230608	093600	10785755	4360	4360	4360	4360	0
689	20230608	093500	10785755	4360	4360	4360	4360	100
690	20230608	093400	10349755	4400	4400	4400	4400	0
691	20230608	093300	10349755	4400	4400	4400	4400	0
692	20230608	093200	10349755	4400	4400	4400	4400	0
693	20230608	093100	10349755	4400	4400	4400	4400	0
694	20230608	093000	10349755	4400	4400	4400	4400	0
695	20230608	092900	10349755	4400	4405	4405	4400	2351
696	20230608	092800	4600	4600	4600	4600	4600	0
697	20230608	092700	4600	4600	4600	4600	4600	0
698	20230608	092600	4600	4600	4600	4600	4600	0
699	20230608	092500	4600	4600	4600	4600	4600	0
700	20230608	092400	4600	4600	4600	4600	4600	0
701	20230608	092300	4600	4600	4600	4600	4600	0
702	20230608	092200	4600	4600	4600	4600	4600	0
703	20230608	092100	4600	4600	4600	4600	4600	0
704	20230608	092000	4600	4600	4600	4600	4600	0
705	20230608	091900	4600	4600	4600	4600	4600	0
706	20230608	091800	4600	4600	4600	4600	4600	0
707	20230608	091700	4600	4600	4600	4600	4600	0
708	20230608	091600	4600	4600	4600	4600	4600	0
709	20230608	091500	4600	4600	4600	4600	4600	0
710	20230608	091400	4600	4600	4600	4600	4600	0
711	20230608	091300	4600	4600	4600	4600	4600	0
712	20230608	091200	4600	4600	4600	4600	4600	1
713	20230608	091100	0	4490	4490	4490	4490	0
714	20230608	091000	0	4490	4490	4490	4490	0
715	20230608	090900	0	4490	4490	4490	4490	0
716	20230608	090800	0	4490	4490	4490	4490	0
717	20230608	090700	0	4490	4490	4490	4490	0
718	20230608	090600	0	4490	4490	4490	4490	0
719	20230608	090500	0	4490	4490	4490	4490	0
720	20230608	090400	0	4490	4490	4490	4490	0
721	20230608	090300	0	4490	4490	4490	4490	0
722	20230608	090200	0	4490	4490	4490	4490	0
723	20230608	090100	0	4490	4490	4490	4490	0
724	20230608	090000	0	4490	4490	4490	4490	0