KissMeData/162120/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213300	14900445	4680	4680	4680	4680	2
3	20230609	213200	14900445	4680	4680	4680	4680	0
4	20230609	213100	14900445	4680	4680	4680	4680	0
5	20230609	213000	14900445	4680	4680	4680	4680	0
6	20230609	212900	14900445	4680	4680	4680	4680	0
7	20230609	212800	14900445	4680	4680	4680	4680	0
8	20230609	212700	14900445	4680	4680	4680	4680	0
9	20230609	212600	14900445	4680	4680	4680	4680	0
10	20230609	212500	14900445	4680	4680	4680	4680	0
11	20230609	212400	14900445	4680	4680	4680	4680	0
12	20230609	212300	14900445	4680	4680	4680	4680	0
13	20230609	212200	14900445	4680	4680	4680	4680	0
14	20230609	212100	14900445	4680	4680	4680	4680	0
15	20230609	212000	14900445	4680	4680	4680	4680	0
16	20230609	211900	14900445	4680	4680	4680	4680	0
17	20230609	211800	14900445	4680	4680	4680	4680	0
18	20230609	211700	14900445	4680	4680	4680	4680	0
19	20230609	211600	14900445	4680	4680	4680	4680	0
20	20230609	211500	14900445	4680	4680	4680	4680	0
21	20230609	211400	14900445	4680	4680	4680	4680	0
22	20230609	211300	14900445	4680	4680	4680	4680	0
23	20230609	211200	14900445	4680	4680	4680	4680	0
24	20230609	211100	14900445	4680	4680	4680	4680	0
25	20230609	211000	14900445	4680	4680	4680	4680	0
26	20230609	210900	14900445	4680	4680	4680	4680	0
27	20230609	210800	14900445	4680	4680	4680	4680	0
28	20230609	210700	14900445	4680	4680	4680	4680	0
29	20230609	210600	14900445	4680	4680	4680	4680	0
30	20230609	210500	14900445	4680	4680	4680	4680	0
31	20230609	210400	14900445	4680	4680	4680	4680	0
32	20230609	210300	14900445	4680	4680	4680	4680	2
33	20230609	210200	14900445	4680	4680	4680	4680	0
34	20230609	210100	14900445	4680	4680	4680	4680	0
35	20230609	210000	14900445	4680	4680	4680	4680	0
36	20230609	205900	14900445	4680	4680	4680	4680	0
37	20230609	205800	14900445	4680	4680	4680	4680	0
38	20230609	205700	14900445	4680	4680	4680	4680	0
39	20230609	205600	14900445	4680	4680	4680	4680	0
40	20230609	205500	14900445	4680	4680	4680	4680	0
41	20230609	205400	14900445	4680	4680	4680	4680	0
42	20230609	205300	14900445	4680	4680	4680	4680	0
43	20230609	205200	14900445	4680	4680	4680	4680	0
44	20230609	205100	14900445	4680	4680	4680	4680	0
45	20230609	205000	14900445	4680	4680	4680	4680	0
46	20230609	204900	14900445	4680	4680	4680	4680	0
47	20230609	204800	14900445	4680	4680	4680	4680	0
48	20230609	204700	14900445	4680	4680	4680	4680	0
49	20230609	204600	14900445	4680	4680	4680	4680	0
50	20230609	204500	14900445	4680	4680	4680	4680	0
51	20230609	204400	14900445	4680	4680	4680	4680	0
52	20230609	204300	14900445	4680	4680	4680	4680	0
53	20230609	204200	14900445	4680	4680	4680	4680	0
54	20230609	204100	14900445	4680	4680	4680	4680	0
55	20230609	204000	14900445	4680	4680	4680	4680	0
56	20230609	203900	14900445	4680	4680	4680	4680	0
57	20230609	203800	14900445	4680	4680	4680	4680	0
58	20230609	203700	14900445	4680	4680	4680	4680	0
59	20230609	203600	14900445	4680	4680	4680	4680	0
60	20230609	203500	14900445	4680	4680	4680	4680	0
61	20230609	203400	14900445	4680	4680	4680	4680	0
62	20230609	203300	14900445	4680	4680	4680	4680	2
63	20230609	203200	14900445	4680	4680	4680	4680	0
64	20230609	203100	14900445	4680	4680	4680	4680	0
65	20230609	203000	14900445	4680	4680	4680	4680	0
66	20230609	202900	14900445	4680	4680	4680	4680	0
67	20230609	202800	14900445	4680	4680	4680	4680	0
68	20230609	202700	14900445	4680	4680	4680	4680	0
69	20230609	202600	14900445	4680	4680	4680	4680	0
70	20230609	202500	14900445	4680	4680	4680	4680	0
71	20230609	202400	14900445	4680	4680	4680	4680	0
72	20230609	202300	14900445	4680	4680	4680	4680	0
73	20230609	202200	14900445	4680	4680	4680	4680	0
74	20230609	202100	14900445	4680	4680	4680	4680	0
75	20230609	202000	14900445	4680	4680	4680	4680	0
76	20230609	201900	14900445	4680	4680	4680	4680	0
77	20230609	201800	14900445	4680	4680	4680	4680	0
78	20230609	201700	14900445	4680	4680	4680	4680	0
79	20230609	201600	14900445	4680	4680	4680	4680	0
80	20230609	201500	14900445	4680	4680	4680	4680	0
81	20230609	201400	14900445	4680	4680	4680	4680	0
82	20230609	201300	14900445	4680	4680	4680	4680	0
83	20230609	201200	14900445	4680	4680	4680	4680	0
84	20230609	201100	14900445	4680	4680	4680	4680	0
85	20230609	201000	14900445	4680	4680	4680	4680	0
86	20230609	200900	14900445	4680	4680	4680	4680	0
87	20230609	200800	14900445	4680	4680	4680	4680	0
88	20230609	200700	14900445	4680	4680	4680	4680	0
89	20230609	200600	14900445	4680	4680	4680	4680	0
90	20230609	200500	14900445	4680	4680	4680	4680	0
91	20230609	200400	14900445	4680	4680	4680	4680	0
92	20230609	200300	14900445	4680	4680	4680	4680	2
93	20230609	200200	14900445	4680	4680	4680	4680	0
94	20230609	200100	14900445	4680	4680	4680	4680	0
95	20230609	200000	14900445	4680	4680	4680	4680	0
96	20230609	195900	14900445	4680	4680	4680	4680	0
97	20230609	195800	14900445	4680	4680	4680	4680	0
98	20230609	195700	14900445	4680	4680	4680	4680	0
99	20230609	195600	14900445	4680	4680	4680	4680	0
100	20230609	195500	14900445	4680	4680	4680	4680	0
101	20230609	195400	14900445	4680	4680	4680	4680	0
102	20230609	195300	14900445	4680	4680	4680	4680	0
103	20230609	195200	14900445	4680	4680	4680	4680	0
104	20230609	195100	14900445	4680	4680	4680	4680	0
105	20230609	195000	14900445	4680	4680	4680	4680	0
106	20230609	194900	14900445	4680	4680	4680	4680	0
107	20230609	194800	14900445	4680	4680	4680	4680	0
108	20230609	194700	14900445	4680	4680	4680	4680	0
109	20230609	194600	14900445	4680	4680	4680	4680	0
110	20230609	194500	14900445	4680	4680	4680	4680	0
111	20230609	194400	14900445	4680	4680	4680	4680	0
112	20230609	194300	14900445	4680	4680	4680	4680	0
113	20230609	194200	14900445	4680	4680	4680	4680	0
114	20230609	194100	14900445	4680	4680	4680	4680	0
115	20230609	194000	14900445	4680	4680	4680	4680	0
116	20230609	193900	14900445	4680	4680	4680	4680	0
117	20230609	193800	14900445	4680	4680	4680	4680	0
118	20230609	193700	14900445	4680	4680	4680	4680	0
119	20230609	193600	14900445	4680	4680	4680	4680	0
120	20230609	193500	14900445	4680	4680	4680	4680	0
121	20230609	193400	14900445	4680	4680	4680	4680	0
122	20230609	193300	14900445	4680	4680	4680	4680	2
123	20230609	193200	14900445	4680	4680	4680	4680	0
124	20230609	193100	14900445	4680	4680	4680	4680	0
125	20230609	193000	14900445	4680	4680	4680	4680	0
126	20230609	192900	14900445	4680	4680	4680	4680	0
127	20230609	192800	14900445	4680	4680	4680	4680	0
128	20230609	192700	14900445	4680	4680	4680	4680	0
129	20230609	192600	14900445	4680	4680	4680	4680	0
130	20230609	192500	14900445	4680	4680	4680	4680	0
131	20230609	192400	14900445	4680	4680	4680	4680	0
132	20230609	192300	14900445	4680	4680	4680	4680	0
133	20230609	192200	14900445	4680	4680	4680	4680	0
134	20230609	192100	14900445	4680	4680	4680	4680	0
135	20230609	192000	14900445	4680	4680	4680	4680	0
136	20230609	191900	14900445	4680	4680	4680	4680	0
137	20230609	191800	14900445	4680	4680	4680	4680	0
138	20230609	191700	14900445	4680	4680	4680	4680	0
139	20230609	191600	14900445	4680	4680	4680	4680	0
140	20230609	191500	14900445	4680	4680	4680	4680	0
141	20230609	191400	14900445	4680	4680	4680	4680	0
142	20230609	191300	14900445	4680	4680	4680	4680	0
143	20230609	191200	14900445	4680	4680	4680	4680	0
144	20230609	191100	14900445	4680	4680	4680	4680	0
145	20230609	191000	14900445	4680	4680	4680	4680	0
146	20230609	190900	14900445	4680	4680	4680	4680	0
147	20230609	190800	14900445	4680	4680	4680	4680	0
148	20230609	190700	14900445	4680	4680	4680	4680	0
149	20230609	190600	14900445	4680	4680	4680	4680	0
150	20230609	190500	14900445	4680	4680	4680	4680	0
151	20230609	190400	14900445	4680	4680	4680	4680	0
152	20230609	190300	14900445	4680	4680	4680	4680	2
153	20230609	190200	14900445	4680	4680	4680	4680	0
154	20230609	190100	14900445	4680	4680	4680	4680	0
155	20230609	190000	14900445	4680	4680	4680	4680	0
156	20230609	185900	14900445	4680	4680	4680	4680	0
157	20230609	185800	14900445	4680	4680	4680	4680	0
158	20230609	185700	14900445	4680	4680	4680	4680	0
159	20230609	185600	14900445	4680	4680	4680	4680	0
160	20230609	185500	14900445	4680	4680	4680	4680	0
161	20230609	185400	14900445	4680	4680	4680	4680	0
162	20230609	185300	14900445	4680	4680	4680	4680	0
163	20230609	185200	14900445	4680	4680	4680	4680	0
164	20230609	185100	14900445	4680	4680	4680	4680	0
165	20230609	185000	14900445	4680	4680	4680	4680	0
166	20230609	184900	14900445	4680	4680	4680	4680	0
167	20230609	184800	14900445	4680	4680	4680	4680	0
168	20230609	184700	14900445	4680	4680	4680	4680	0
169	20230609	184600	14900445	4680	4680	4680	4680	0
170	20230609	184500	14900445	4680	4680	4680	4680	0
171	20230609	184400	14900445	4680	4680	4680	4680	0
172	20230609	184300	14900445	4680	4680	4680	4680	0
173	20230609	184200	14900445	4680	4680	4680	4680	0
174	20230609	184100	14900445	4680	4680	4680	4680	0
175	20230609	184000	14900445	4680	4680	4680	4680	0
176	20230609	183900	14900445	4680	4680	4680	4680	0
177	20230609	183800	14900445	4680	4680	4680	4680	0
178	20230609	183700	14900445	4680	4680	4680	4680	0
179	20230609	183600	14900445	4680	4680	4680	4680	0
180	20230609	183500	14900445	4680	4680	4680	4680	0
181	20230609	183400	14900445	4680	4680	4680	4680	0
182	20230609	183300	14900445	4680	4680	4680	4680	2
183	20230609	183200	14900445	4680	4680	4680	4680	0
184	20230609	183100	14900445	4680	4680	4680	4680	0
185	20230609	183000	14900445	4680	4680	4680	4680	0
186	20230609	182900	14900445	4680	4680	4680	4680	0
187	20230609	182800	14900445	4680	4680	4680	4680	0
188	20230609	182700	14900445	4680	4680	4680	4680	0
189	20230609	182600	14900445	4680	4680	4680	4680	0
190	20230609	182500	14900445	4680	4680	4680	4680	0
191	20230609	182400	14900445	4680	4680	4680	4680	0
192	20230609	182300	14900445	4680	4680	4680	4680	0
193	20230609	182200	14900445	4680	4680	4680	4680	0
194	20230609	182100	14900445	4680	4680	4680	4680	0
195	20230609	182000	14900445	4680	4680	4680	4680	0
196	20230609	181900	14900445	4680	4680	4680	4680	0
197	20230609	181800	14900445	4680	4680	4680	4680	0
198	20230609	181700	14900445	4680	4680	4680	4680	0
199	20230609	181600	14900445	4680	4680	4680	4680	0
200	20230609	181500	14900445	4680	4680	4680	4680	0
201	20230609	181400	14900445	4680	4680	4680	4680	0
202	20230609	181300	14900445	4680	4680	4680	4680	0
203	20230609	181200	14900445	4680	4680	4680	4680	0
204	20230609	181100	14900445	4680	4680	4680	4680	0
205	20230609	181000	14900445	4680	4680	4680	4680	0
206	20230609	180900	14900445	4680	4680	4680	4680	0
207	20230609	180800	14900445	4680	4680	4680	4680	0
208	20230609	180700	14900445	4680	4680	4680	4680	0
209	20230609	180600	14900445	4680	4680	4680	4680	0
210	20230609	180500	14900445	4680	4680	4680	4680	0
211	20230609	180400	14900445	4680	4680	4680	4680	0
212	20230609	180300	14900445	4680	4680	4680	4680	2
213	20230609	180200	14900445	4680	4680	4680	4680	0
214	20230609	180100	14900445	4680	4680	4680	4680	0
215	20230609	180000	14900445	4680	4680	4680	4680	0
216	20230609	175900	14900445	4680	4680	4680	4680	0
217	20230609	175800	14900445	4680	4680	4680	4680	0
218	20230609	175700	14900445	4680	4680	4680	4680	0
219	20230609	175600	14900445	4680	4680	4680	4680	0
220	20230609	175500	14900445	4680	4680	4680	4680	0
221	20230609	175400	14900445	4680	4680	4680	4680	0
222	20230609	175300	14900445	4680	4680	4680	4680	0
223	20230609	175200	14900445	4680	4680	4680	4680	0
224	20230609	175100	14900445	4680	4680	4680	4680	0
225	20230609	175000	14900445	4680	4680	4680	4680	0
226	20230609	174900	14900445	4680	4680	4680	4680	0
227	20230609	174800	14900445	4680	4680	4680	4680	0
228	20230609	174700	14900445	4680	4680	4680	4680	0
229	20230609	174600	14900445	4680	4680	4680	4680	0
230	20230609	174500	14900445	4680	4680	4680	4680	0
231	20230609	174400	14900445	4680	4680	4680	4680	0
232	20230609	174300	14900445	4680	4680	4680	4680	0
233	20230609	174200	14900445	4680	4680	4680	4680	0
234	20230609	174100	14900445	4680	4680	4680	4680	0
235	20230609	174000	14900445	4680	4680	4680	4680	0
236	20230609	173900	14900445	4680	4680	4680	4680	0
237	20230609	173800	14900445	4680	4680	4680	4680	0
238	20230609	173700	14900445	4680	4680	4680	4680	0
239	20230609	173600	14900445	4680	4680	4680	4680	0
240	20230609	173500	14900445	4680	4680	4680	4680	0
241	20230609	173400	14900445	4680	4680	4680	4680	0
242	20230609	173300	14900445	4680	4680	4680	4680	2
243	20230609	173200	14900445	4680	4680	4680	4680	0
244	20230609	173100	14900445	4680	4680	4680	4680	0
245	20230609	173000	14900445	4680	4680	4680	4680	0
246	20230609	172900	14900445	4680	4680	4680	4680	0
247	20230609	172800	14900445	4680	4680	4680	4680	0
248	20230609	172700	14900445	4680	4680	4680	4680	0
249	20230609	172600	14900445	4680	4680	4680	4680	0
250	20230609	172500	14900445	4680	4680	4680	4680	0
251	20230609	172400	14900445	4680	4680	4680	4680	0
252	20230609	172300	14900445	4680	4680	4680	4680	0
253	20230609	172200	14900445	4680	4680	4680	4680	0
254	20230609	172100	14900445	4680	4680	4680	4680	0
255	20230609	172000	14900445	4680	4680	4680	4680	0
256	20230609	171900	14900445	4680	4680	4680	4680	0
257	20230609	171800	14900445	4680	4680	4680	4680	0
258	20230609	171700	14900445	4680	4680	4680	4680	0
259	20230609	171600	14900445	4680	4680	4680	4680	0
260	20230609	171500	14900445	4680	4680	4680	4680	0
261	20230609	171400	14900445	4680	4680	4680	4680	0
262	20230609	171300	14900445	4680	4680	4680	4680	0
263	20230609	171200	14900445	4680	4680	4680	4680	0
264	20230609	171100	14900445	4680	4680	4680	4680	0
265	20230609	171000	14900445	4680	4680	4680	4680	0
266	20230609	170900	14900445	4680	4680	4680	4680	0
267	20230609	170800	14900445	4680	4680	4680	4680	0
268	20230609	170700	14900445	4680	4680	4680	4680	0
269	20230609	170600	14900445	4680	4680	4680	4680	0
270	20230609	170500	14900445	4680	4680	4680	4680	0
271	20230609	170400	14900445	4680	4680	4680	4680	0
272	20230609	170300	14900445	4680	4680	4680	4680	2
273	20230609	170200	14900445	4680	4680	4680	4680	0
274	20230609	170100	14900445	4680	4680	4680	4680	0
275	20230609	170000	14900445	4680	4680	4680	4680	0
276	20230609	165900	14900445	4680	4680	4680	4680	0
277	20230609	165800	14900445	4680	4680	4680	4680	0
278	20230609	165700	14900445	4680	4680	4680	4680	0
279	20230609	165600	14900445	4680	4680	4680	4680	0
280	20230609	165500	14900445	4680	4680	4680	4680	0
281	20230609	165400	14900445	4680	4680	4680	4680	0
282	20230609	165300	14900445	4680	4680	4680	4680	0
283	20230609	165200	14900445	4680	4680	4680	4680	0
284	20230609	165100	14900445	4680	4680	4680	4680	0
285	20230609	165000	14900445	4680	4680	4680	4680	0
286	20230609	164900	14900445	4680	4680	4680	4680	0
287	20230609	164800	14900445	4680	4680	4680	4680	0
288	20230609	164700	14900445	4680	4680	4680	4680	0
289	20230609	164600	14900445	4680	4680	4680	4680	0
290	20230609	164500	14900445	4680	4680	4680	4680	0
291	20230609	164400	14900445	4680	4680	4680	4680	0
292	20230609	164300	14900445	4680	4680	4680	4680	0
293	20230609	164200	14900445	4680	4680	4680	4680	0
294	20230609	164100	14900445	4680	4680	4680	4680	0
295	20230609	164000	14900445	4680	4680	4680	4680	0
296	20230609	163900	14900445	4680	4680	4680	4680	0
297	20230609	163800	14900445	4680	4680	4680	4680	0
298	20230609	163700	14900445	4680	4680	4680	4680	0
299	20230609	163600	14900445	4680	4680	4680	4680	0
300	20230609	163500	14900445	4680	4680	4680	4680	0
301	20230609	163400	14900445	4680	4680	4680	4680	0
302	20230609	163300	14900445	4680	4680	4680	4680	2
303	20230609	163200	14900445	4680	4680	4680	4680	0
304	20230609	163100	14900445	4680	4680	4680	4680	0
305	20230609	163000	14900445	4680	4680	4680	4680	0
306	20230609	162900	14900445	4680	4680	4680	4680	0
307	20230609	162800	14900445	4680	4680	4680	4680	0
308	20230609	162700	14900445	4680	4680	4680	4680	0
309	20230609	162600	14900445	4680	4680	4680	4680	0
310	20230609	162500	14900445	4680	4680	4680	4680	0
311	20230609	162400	14900445	4680	4680	4680	4680	0
312	20230609	162300	14900445	4680	4680	4680	4680	0
313	20230609	162200	14900445	4680	4680	4680	4680	0
314	20230609	162100	14900445	4680	4680	4680	4680	0
315	20230609	162000	14900445	4680	4680	4680	4680	0
316	20230609	161900	14900445	4680	4680	4680	4680	0
317	20230609	161800	14900445	4680	4680	4680	4680	0
318	20230609	161700	14900445	4680	4680	4680	4680	0
319	20230609	161600	14900445	4680	4680	4680	4680	0
320	20230609	161500	14900445	4680	4680	4680	4680	0
321	20230609	161400	14900445	4680	4680	4680	4680	0
322	20230609	161300	14900445	4680	4680	4680	4680	0
323	20230609	161200	14900445	4680	4680	4680	4680	0
324	20230609	161100	14900445	4680	4680	4680	4680	0
325	20230609	161000	14900445	4680	4680	4680	4680	0
326	20230609	160900	14900445	4680	4680	4680	4680	0
327	20230609	160800	14900445	4680	4680	4680	4680	0
328	20230609	160700	14900445	4680	4680	4680	4680	0
329	20230609	160600	14900445	4680	4680	4680	4680	0
330	20230609	160500	14900445	4680	4680	4680	4680	0
331	20230609	160400	14900445	4680	4680	4680	4680	0
332	20230609	160300	14900445	4680	4680	4680	4680	2
333	20230609	160200	14900445	4680	4680	4680	4680	0
334	20230609	160100	14900445	4680	4680	4680	4680	0
335	20230609	160000	14900445	4680	4680	4680	4680	0
336	20230609	155900	14900445	4680	4680	4680	4680	0
337	20230609	155800	14900445	4680	4680	4680	4680	0
338	20230609	155700	14900445	4680	4680	4680	4680	0
339	20230609	155600	14900445	4680	4680	4680	4680	0
340	20230609	155500	14900445	4680	4680	4680	4680	0
341	20230609	155400	14900445	4680	4680	4680	4680	0
342	20230609	155300	14900445	4680	4680	4680	4680	0
343	20230609	155200	14900445	4680	4680	4680	4680	0
344	20230609	155100	14900445	4680	4680	4680	4680	0
345	20230609	155000	14900445	4680	4680	4680	4680	0
346	20230609	154900	14900445	4680	4680	4680	4680	0
347	20230609	154800	14900445	4680	4680	4680	4680	0
348	20230609	154700	14900445	4680	4680	4680	4680	0
349	20230609	154600	14900445	4680	4680	4680	4680	0
350	20230609	154500	14900445	4680	4680	4680	4680	0
351	20230609	154400	14900445	4680	4680	4680	4680	0
352	20230609	154300	14900445	4680	4680	4680	4680	0
353	20230609	154200	14900445	4680	4680	4680	4680	0
354	20230609	154100	14900445	4680	4680	4680	4680	0
355	20230609	154000	14900445	4680	4680	4680	4680	0
356	20230609	153900	14900445	4680	4680	4680	4680	0
357	20230609	153800	14900445	4680	4680	4680	4680	0
358	20230609	153700	14900445	4680	4680	4680	4680	0
359	20230609	153600	14900445	4680	4680	4680	4680	0
360	20230609	153500	14900445	4680	4680	4680	4680	0
361	20230609	153400	14900445	4680	4680	4680	4680	0
362	20230609	153300	14900445	4680	4680	4680	4680	2
363	20230609	153200	14900445	4680	4680	4680	4680	0
364	20230609	153100	14900445	4680	4680	4680	4680	0
365	20230609	153000	14900445	4680	4680	4680	4680	0
366	20230609	152900	14900445	4680	4680	4680	4680	0
367	20230609	152800	14900445	4680	4680	4680	4680	0
368	20230609	152700	14900445	4680	4680	4680	4680	0
369	20230609	152600	14900445	4680	4680	4680	4680	0
370	20230609	152500	14900445	4680	4680	4680	4680	0
371	20230609	152400	14900445	4680	4680	4680	4680	0
372	20230609	152300	14900445	4680	4680	4680	4680	0
373	20230609	152200	14900445	4680	4680	4680	4680	0
374	20230609	152100	14900445	4680	4680	4680	4680	0
375	20230609	152000	14900445	4680	4680	4680	4680	0
376	20230609	151900	14900445	4680	4680	4680	4680	0
377	20230609	151800	14900445	4680	4680	4680	4680	0
378	20230609	151700	14900445	4680	4680	4680	4680	0
379	20230609	151600	14900445	4680	4680	4680	4680	0
380	20230609	151500	14900445	4680	4680	4680	4680	0
381	20230609	151400	14900445	4680	4680	4680	4680	0
382	20230609	151300	14900445	4680	4680	4680	4680	0
383	20230609	151200	14900445	4680	4680	4680	4680	0
384	20230609	151100	14900445	4680	4680	4680	4680	0
385	20230609	151000	14900445	4680	4680	4680	4680	0
386	20230609	150900	14900445	4680	4680	4680	4680	0
387	20230609	150800	14900445	4680	4680	4680	4680	0
388	20230609	150700	14900445	4680	4680	4680	4680	0
389	20230609	150600	14900445	4680	4680	4680	4680	2
390	20230609	150500	14891085	4680	4680	4680	4680	9
391	20230609	150400	14848965	4680	4680	4680	4680	1
392	20230609	150300	14844285	4650	4650	4650	4650	0
393	20230609	150200	14844285	4650	4650	4650	4650	195
394	20230609	150100	13937535	4680	4680	4680	4680	0
395	20230609	150000	13937535	4680	4680	4680	4680	0
396	20230609	145900	13937535	4680	4680	4680	4680	0
397	20230609	145800	13937535	4680	4680	4680	4680	0
398	20230609	145700	13937535	4680	4680	4680	4680	1
399	20230609	145600	13932855	4650	4650	4650	4650	0
400	20230609	145500	13932855	4650	4650	4650	4650	0
401	20230609	145400	13932855	4650	4650	4650	4650	0
402	20230609	145300	13932855	4650	4650	4650	4650	223
403	20230609	145200	12895905	4650	4650	4650	4650	0
404	20230609	145100	12895905	4650	4650	4650	4650	100
405	20230609	145000	12430905	4650	4650	4650	4650	0
406	20230609	144900	12430905	4650	4650	4650	4650	0
407	20230609	144800	12430905	4650	4650	4650	4650	0
408	20230609	144700	12430905	4650	4650	4650	4650	0
409	20230609	144600	12430905	4650	4650	4650	4650	0
410	20230609	144500	12430905	4650	4650	4650	4650	0
411	20230609	144400	12430905	4650	4650	4650	4650	0
412	20230609	144300	12430905	4650	4650	4650	4650	0
413	20230609	144200	12430905	4650	4680	4680	4650	55
414	20230609	144100	12174915	4680	4680	4680	4680	0
415	20230609	144000	12174915	4680	4680	4680	4680	0
416	20230609	143900	12174915	4680	4680	4680	4680	1
417	20230609	143800	12170235	4680	4680	4680	4680	0
418	20230609	143700	12170235	4680	4680	4680	4680	10
419	20230609	143600	12123435	4685	4685	4685	4685	0
420	20230609	143500	12123435	4685	4685	4685	4685	0
421	20230609	143400	12123435	4685	4685	4685	4685	0
422	20230609	143300	12123435	4685	4685	4685	4685	0
423	20230609	143200	12123435	4685	4685	4685	4685	0
424	20230609	143100	12123435	4685	4685	4685	4685	0
425	20230609	143000	12123435	4685	4685	4685	4685	0
426	20230609	142900	12123435	4685	4685	4685	4685	0
427	20230609	142800	12123435	4685	4685	4685	4685	0
428	20230609	142700	12123435	4685	4685	4685	4685	0
429	20230609	142600	12123435	4685	4685	4685	4685	0
430	20230609	142500	12123435	4685	4685	4685	4685	0
431	20230609	142400	12123435	4685	4685	4685	4685	0
432	20230609	142300	12123435	4685	4685	4685	4685	0
433	20230609	142200	12123435	4685	4685	4685	4685	0
434	20230609	142100	12123435	4685	4685	4685	4685	0
435	20230609	142000	12123435	4685	4685	4685	4685	0
436	20230609	141900	12123435	4685	4685	4685	4685	0
437	20230609	141800	12123435	4685	4685	4685	4685	0
438	20230609	141700	12123435	4685	4685	4685	4685	0
439	20230609	141600	12123435	4685	4685	4685	4685	0
440	20230609	141500	12123435	4685	4685	4685	4685	0
441	20230609	141400	12123435	4685	4685	4685	4685	0
442	20230609	141300	12123435	4685	4685	4685	4685	0
443	20230609	141200	12123435	4685	4685	4685	4685	0
444	20230609	141100	12123435	4685	4685	4685	4685	0
445	20230609	141000	12123435	4685	4685	4685	4685	0
446	20230609	140900	12123435	4685	4685	4685	4685	0
447	20230609	140800	12123435	4685	4685	4685	4685	0
448	20230609	140700	12123435	4685	4685	4685	4685	0
449	20230609	140600	12123435	4685	4685	4685	4685	0
450	20230609	140500	12123435	4685	4685	4685	4685	0
451	20230609	140400	12123435	4685	4685	4685	4685	0
452	20230609	140300	12123435	4685	4685	4685	4685	0
453	20230609	140200	12123435	4685	4685	4685	4685	0
454	20230609	140100	12123435	4685	4685	4685	4685	0
455	20230609	140000	12123435	4685	4685	4685	4685	0
456	20230609	135900	12123435	4685	4685	4685	4685	0
457	20230609	135800	12123435	4685	4685	4685	4685	0
458	20230609	135700	12123435	4685	4685	4685	4685	0
459	20230609	135600	12123435	4685	4685	4685	4685	0
460	20230609	135500	12123435	4685	4685	4685	4685	0
461	20230609	135400	12123435	4685	4685	4685	4685	0
462	20230609	135300	12123435	4685	4685	4685	4685	0
463	20230609	135200	12123435	4685	4685	4685	4685	0
464	20230609	135100	12123435	4685	4685	4685	4685	0
465	20230609	135000	12123435	4685	4685	4685	4685	0
466	20230609	134900	12123435	4685	4685	4685	4685	0
467	20230609	134800	12123435	4685	4685	4685	4685	0
468	20230609	134700	12123435	4685	4685	4685	4685	0
469	20230609	134600	12123435	4685	4685	4685	4685	0
470	20230609	134500	12123435	4685	4685	4685	4685	0
471	20230609	134400	12123435	4685	4685	4685	4685	0
472	20230609	134300	12123435	4685	4685	4685	4685	0
473	20230609	134200	12123435	4685	4685	4685	4685	0
474	20230609	134100	12123435	4685	4685	4685	4685	0
475	20230609	134000	12123435	4685	4685	4685	4685	0
476	20230609	133900	12123435	4685	4685	4685	4685	0
477	20230609	133800	12123435	4685	4685	4685	4685	0
478	20230609	133700	12123435	4685	4685	4685	4685	0
479	20230609	133600	12123435	4685	4685	4685	4685	0
480	20230609	133500	12123435	4685	4685	4685	4685	0
481	20230609	133400	12123435	4685	4685	4685	4685	0
482	20230609	133300	12123435	4685	4685	4685	4685	0
483	20230609	133200	12123435	4685	4685	4685	4685	0
484	20230609	133100	12123435	4685	4685	4685	4685	0
485	20230609	133000	12123435	4685	4685	4685	4685	0
486	20230609	132900	12123435	4685	4685	4685	4685	0
487	20230609	132800	12123435	4685	4685	4685	4685	0
488	20230609	132700	12123435	4685	4685	4685	4685	0
489	20230609	132600	12123435	4685	4685	4685	4685	0
490	20230609	132500	12123435	4685	4685	4685	4685	0
491	20230609	132400	12123435	4685	4685	4685	4685	0
492	20230609	132300	12123435	4685	4685	4685	4685	0
493	20230609	132200	12123435	4685	4685	4685	4685	0
494	20230609	132100	12123435	4685	4685	4685	4685	0
495	20230609	132000	12123435	4685	4685	4685	4685	0
496	20230609	131900	12123435	4685	4685	4685	4685	0
497	20230609	131800	12123435	4685	4685	4685	4685	0
498	20230609	131700	12123435	4685	4685	4685	4685	0
499	20230609	131600	12123435	4685	4650	4685	4650	79
500	20230609	131500	11756050	4650	4650	4650	4650	422
501	20230609	131400	9793750	4685	4685	4685	4685	0
502	20230609	131300	9793750	4685	4685	4685	4685	0
503	20230609	131200	9793750	4685	4685	4685	4685	0
504	20230609	131100	9793750	4685	4685	4685	4685	0
505	20230609	131000	9793750	4685	4685	4685	4685	0
506	20230609	130900	9793750	4685	4685	4685	4685	0
507	20230609	130800	9793750	4685	4685	4685	4685	0
508	20230609	130700	9793750	4685	4685	4685	4685	0
509	20230609	130600	9793750	4685	4685	4685	4685	0
510	20230609	130500	9793750	4685	4685	4685	4685	0
511	20230609	130400	9793750	4685	4685	4685	4685	0
512	20230609	130300	9793750	4685	4685	4685	4685	0
513	20230609	130200	9793750	4685	4685	4685	4685	0
514	20230609	130100	9793750	4685	4685	4685	4685	0
515	20230609	130000	9793750	4685	4685	4685	4685	0
516	20230609	125900	9793750	4685	4685	4685	4685	0
517	20230609	125800	9793750	4685	4685	4685	4685	0
518	20230609	125700	9793750	4685	4685	4685	4685	0
519	20230609	125600	9793750	4685	4685	4685	4685	0
520	20230609	125500	9793750	4685	4685	4685	4685	0
521	20230609	125400	9793750	4685	4685	4685	4685	0
522	20230609	125300	9793750	4685	4685	4685	4685	0
523	20230609	125200	9793750	4685	4685	4685	4685	0
524	20230609	125100	9793750	4685	4685	4685	4685	33
525	20230609	125000	9639145	4675	4675	4675	4675	0
526	20230609	124900	9639145	4675	4675	4675	4675	0
527	20230609	124800	9639145	4675	4675	4675	4675	0
528	20230609	124700	9639145	4675	4670	4675	4670	89
529	20230609	124600	9223465	4670	4670	4670	4670	100
530	20230609	124500	8756465	4665	4665	4665	4665	68
531	20230609	124400	8439245	4665	4665	4665	4665	30
532	20230609	124300	8299295	4650	4650	4650	4650	400
533	20230609	124200	6439295	4665	4665	4665	4665	0
534	20230609	124100	6439295	4665	4665	4665	4665	0
535	20230609	124000	6439295	4665	4665	4665	4665	0
536	20230609	123900	6439295	4665	4665	4665	4665	0
537	20230609	123800	6439295	4665	4665	4665	4665	0
538	20230609	123700	6439295	4665	4665	4665	4665	0
539	20230609	123600	6439295	4665	4665	4665	4665	0
540	20230609	123500	6439295	4665	4665	4665	4665	0
541	20230609	123400	6439295	4665	4665	4665	4665	0
542	20230609	123300	6439295	4665	4665	4665	4665	1
543	20230609	123200	6434630	4665	4665	4665	4665	0
544	20230609	123100	6434630	4665	4665	4665	4665	0
545	20230609	123000	6434630	4665	4665	4665	4665	0
546	20230609	122900	6434630	4665	4665	4665	4665	0
547	20230609	122800	6434630	4665	4665	4665	4665	0
548	20230609	122700	6434630	4665	4665	4665	4665	0
549	20230609	122600	6434630	4665	4665	4665	4665	0
550	20230609	122500	6434630	4665	4665	4665	4665	0
551	20230609	122400	6434630	4665	4665	4665	4665	0
552	20230609	122300	6434630	4665	4665	4665	4665	0
553	20230609	122200	6434630	4665	4665	4665	4665	0
554	20230609	122100	6434630	4665	4665	4665	4665	0
555	20230609	122000	6434630	4665	4665	4665	4665	0
556	20230609	121900	6434630	4665	4665	4665	4665	0
557	20230609	121800	6434630	4665	4665	4665	4665	0
558	20230609	121700	6434630	4665	4665	4665	4665	0
559	20230609	121600	6434630	4665	4665	4665	4665	0
560	20230609	121500	6434630	4665	4665	4665	4665	0
561	20230609	121400	6434630	4665	4665	4665	4665	0
562	20230609	121300	6434630	4665	4665	4665	4665	0
563	20230609	121200	6434630	4665	4665	4665	4665	0
564	20230609	121100	6434630	4665	4665	4665	4665	0
565	20230609	121000	6434630	4665	4665	4665	4665	0
566	20230609	120900	6434630	4665	4665	4665	4665	0
567	20230609	120800	6434630	4665	4665	4665	4665	0
568	20230609	120700	6434630	4665	4665	4665	4665	0
569	20230609	120600	6434630	4665	4665	4665	4665	0
570	20230609	120500	6434630	4665	4665	4665	4665	0
571	20230609	120400	6434630	4665	4665	4665	4665	0
572	20230609	120300	6434630	4665	4665	4665	4665	0
573	20230609	120200	6434630	4665	4665	4665	4665	0
574	20230609	120100	6434630	4665	4665	4665	4665	0
575	20230609	120000	6434630	4665	4665	4665	4665	0
576	20230609	115900	6434630	4665	4665	4665	4665	0
577	20230609	115800	6434630	4665	4665	4665	4665	0
578	20230609	115700	6434630	4665	4665	4665	4665	0
579	20230609	115600	6434630	4665	4665	4665	4665	0
580	20230609	115500	6434630	4665	4665	4665	4665	0
581	20230609	115400	6434630	4665	4665	4665	4665	0
582	20230609	115300	6434630	4665	4665	4665	4665	0
583	20230609	115200	6434630	4665	4665	4665	4665	0
584	20230609	115100	6434630	4665	4665	4665	4665	0
585	20230609	115000	6434630	4665	4665	4665	4665	0
586	20230609	114900	6434630	4665	4665	4665	4665	0
587	20230609	114800	6434630	4665	4665	4665	4665	0
588	20230609	114700	6434630	4665	4665	4665	4665	0
589	20230609	114600	6434630	4665	4665	4665	4665	0
590	20230609	114500	6434630	4665	4665	4665	4665	0
591	20230609	114400	6434630	4665	4665	4665	4665	0
592	20230609	114300	6434630	4665	4665	4665	4665	0
593	20230609	114200	6434630	4665	4665	4665	4665	0
594	20230609	114100	6434630	4665	4665	4665	4665	0
595	20230609	114000	6434630	4665	4665	4665	4665	0
596	20230609	113900	6434630	4665	4665	4665	4665	0
597	20230609	113800	6434630	4665	4665	4665	4665	0
598	20230609	113700	6434630	4665	4665	4665	4665	0
599	20230609	113600	6434630	4665	4665	4665	4665	0
600	20230609	113500	6434630	4665	4665	4665	4665	0
601	20230609	113400	6434630	4665	4665	4665	4665	0
602	20230609	113300	6434630	4665	4665	4665	4665	0
603	20230609	113200	6434630	4665	4665	4665	4665	0
604	20230609	113100	6434630	4665	4665	4665	4665	0
605	20230609	113000	6434630	4665	4665	4665	4665	1
606	20230609	112900	6429965	4625	4625	4625	4625	0
607	20230609	112800	6429965	4625	4625	4625	4625	0
608	20230609	112700	6429965	4625	4625	4625	4625	500
609	20230609	112600	4117465	4680	4680	4680	4680	0
610	20230609	112500	4117465	4680	4680	4680	4680	0
611	20230609	112400	4117465	4680	4680	4680	4680	0
612	20230609	112300	4117465	4680	4680	4680	4680	0
613	20230609	112200	4117465	4680	4680	4680	4680	0
614	20230609	112100	4117465	4680	4680	4680	4680	0
615	20230609	112000	4117465	4680	4680	4680	4680	0
616	20230609	111900	4117465	4680	4680	4680	4680	0
617	20230609	111800	4117465	4680	4680	4680	4680	0
618	20230609	111700	4117465	4680	4680	4680	4680	0
619	20230609	111600	4117465	4680	4680	4680	4680	0
620	20230609	111500	4117465	4680	4680	4680	4680	0
621	20230609	111400	4117465	4680	4680	4680	4680	0
622	20230609	111300	4117465	4680	4680	4680	4680	0
623	20230609	111200	4117465	4680	4680	4680	4680	0
624	20230609	111100	4117465	4680	4680	4680	4680	0
625	20230609	111000	4117465	4680	4680	4680	4680	0
626	20230609	110900	4117465	4680	4680	4680	4680	0
627	20230609	110800	4117465	4680	4680	4680	4680	0
628	20230609	110700	4117465	4680	4680	4680	4680	0
629	20230609	110600	4117465	4680	4680	4680	4680	0
630	20230609	110500	4117465	4680	4680	4680	4680	0
631	20230609	110400	4117465	4680	4680	4680	4680	0
632	20230609	110300	4117465	4680	4680	4680	4680	0
633	20230609	110200	4117465	4680	4680	4680	4680	0
634	20230609	110100	4117465	4680	4680	4680	4680	0
635	20230609	110000	4117465	4680	4680	4680	4680	0
636	20230609	105900	4117465	4680	4680	4680	4680	0
637	20230609	105800	4117465	4680	4680	4680	4680	0
638	20230609	105700	4117465	4680	4680	4680	4680	0
639	20230609	105600	4117465	4680	4680	4680	4680	0
640	20230609	105500	4117465	4680	4680	4680	4680	0
641	20230609	105400	4117465	4680	4680	4680	4680	0
642	20230609	105300	4117465	4680	4680	4680	4680	0
643	20230609	105200	4117465	4680	4680	4680	4680	0
644	20230609	105100	4117465	4680	4680	4680	4680	0
645	20230609	105000	4117465	4680	4680	4680	4680	0
646	20230609	104900	4117465	4680	4680	4680	4680	0
647	20230609	104800	4117465	4680	4680	4680	4680	0
648	20230609	104700	4117465	4680	4680	4680	4680	0
649	20230609	104600	4117465	4680	4680	4680	4680	0
650	20230609	104500	4117465	4680	4680	4680	4680	0
651	20230609	104400	4117465	4680	4680	4680	4680	0
652	20230609	104300	4117465	4680	4680	4680	4680	1
653	20230609	104200	4112785	4685	4685	4685	4685	0
654	20230609	104100	4112785	4685	4685	4685	4685	0
655	20230609	104000	4112785	4685	4685	4685	4685	0
656	20230609	103900	4112785	4685	4685	4685	4685	0
657	20230609	103800	4112785	4685	4685	4685	4685	0
658	20230609	103700	4112785	4685	4685	4685	4685	0
659	20230609	103600	4112785	4685	4685	4685	4685	0
660	20230609	103500	4112785	4685	4685	4685	4685	0
661	20230609	103400	4112785	4685	4685	4685	4685	0
662	20230609	103300	4112785	4685	4685	4685	4685	0
663	20230609	103200	4112785	4685	4685	4685	4685	0
664	20230609	103100	4112785	4685	4685	4685	4685	0
665	20230609	103000	4112785	4685	4685	4685	4685	0
666	20230609	102900	4112785	4685	4685	4685	4685	0
667	20230609	102800	4112785	4685	4685	4685	4685	0
668	20230609	102700	4112785	4685	4685	4685	4685	0
669	20230609	102600	4112785	4685	4685	4685	4685	0
670	20230609	102500	4112785	4685	4685	4685	4685	0
671	20230609	102400	4112785	4685	4685	4685	4685	0
672	20230609	102300	4112785	4685	4685	4685	4685	0
673	20230609	102200	4112785	4685	4685	4685	4685	0
674	20230609	102100	4112785	4685	4685	4685	4685	0
675	20230609	102000	4112785	4685	4685	4685	4685	0
676	20230609	101900	4112785	4685	4685	4685	4685	0
677	20230609	101800	4112785	4685	4685	4685	4685	0
678	20230609	101700	4112785	4685	4685	4685	4685	0
679	20230609	101600	4112785	4685	4685	4685	4685	0
680	20230609	101500	4112785	4685	4685	4685	4685	1
681	20230609	101400	4108100	4650	4650	4650	4650	500
682	20230609	101300	1783100	4680	4680	4680	4680	0
683	20230609	101200	1783100	4680	4680	4680	4680	0
684	20230609	101100	1783100	4680	4680	4680	4680	0
685	20230609	101000	1783100	4680	4680	4680	4680	200
686	20230609	100900	847100	4680	4680	4680	4680	0
687	20230609	100800	847100	4680	4680	4680	4680	180
688	20230609	100700	4700	4700	4700	4700	4700	0
689	20230609	100600	4700	4700	4700	4700	4700	0
690	20230609	100500	4700	4700	4700	4700	4700	0
691	20230609	100400	4700	4700	4700	4700	4700	0
692	20230609	100300	4700	4700	4700	4700	4700	0
693	20230609	100200	4700	4700	4700	4700	4700	0
694	20230609	100100	4700	4700	4700	4700	4700	0
695	20230609	100000	4700	4700	4700	4700	4700	0
696	20230609	095900	4700	4700	4700	4700	4700	0
697	20230609	095800	4700	4700	4700	4700	4700	0
698	20230609	095700	4700	4700	4700	4700	4700	0
699	20230609	095600	4700	4700	4700	4700	4700	0
700	20230609	095500	4700	4700	4700	4700	4700	0
701	20230609	095400	4700	4700	4700	4700	4700	0
702	20230609	095300	4700	4700	4700	4700	4700	0
703	20230609	095200	4700	4700	4700	4700	4700	0
704	20230609	095100	4700	4700	4700	4700	4700	0
705	20230609	095000	4700	4700	4700	4700	4700	0
706	20230609	094900	4700	4700	4700	4700	4700	0
707	20230609	094800	4700	4700	4700	4700	4700	0
708	20230609	094700	4700	4700	4700	4700	4700	0
709	20230609	094600	4700	4700	4700	4700	4700	0
710	20230609	094500	4700	4700	4700	4700	4700	0
711	20230609	094400	4700	4700	4700	4700	4700	0
712	20230609	094300	4700	4700	4700	4700	4700	0
713	20230609	094200	4700	4700	4700	4700	4700	0
714	20230609	094100	4700	4700	4700	4700	4700	0
715	20230609	094000	4700	4700	4700	4700	4700	0
716	20230609	093900	4700	4700	4700	4700	4700	0
717	20230609	093800	4700	4700	4700	4700	4700	0
718	20230609	093700	4700	4700	4700	4700	4700	0
719	20230609	093600	4700	4700	4700	4700	4700	0
720	20230609	093500	4700	4700	4700	4700	4700	0
721	20230609	093400	4700	4700	4700	4700	4700	0
722	20230609	093300	4700	4700	4700	4700	4700	0
723	20230609	093200	4700	4700	4700	4700	4700	0
724	20230609	093100	4700	4700	4700	4700	4700	0
725	20230609	093000	4700	4700	4700	4700	4700	0
726	20230609	092900	4700	4700	4700	4700	4700	0
727	20230609	092800	4700	4700	4700	4700	4700	0
728	20230609	092700	4700	4700	4700	4700	4700	0
729	20230609	092600	4700	4700	4700	4700	4700	0
730	20230609	092500	4700	4700	4700	4700	4700	0
731	20230609	092400	4700	4700	4700	4700	4700	0
732	20230609	092300	4700	4700	4700	4700	4700	0
733	20230609	092200	4700	4700	4700	4700	4700	0
734	20230609	092100	4700	4700	4700	4700	4700	0
735	20230609	092000	4700	4700	4700	4700	4700	0
736	20230609	091900	4700	4700	4700	4700	4700	0
737	20230609	091800	4700	4700	4700	4700	4700	0
738	20230609	091700	4700	4700	4700	4700	4700	0
739	20230609	091600	4700	4700	4700	4700	4700	0
740	20230609	091500	4700	4700	4700	4700	4700	0
741	20230609	091400	4700	4700	4700	4700	4700	0
742	20230609	091300	4700	4700	4700	4700	4700	0
743	20230609	091200	4700	4700	4700	4700	4700	0
744	20230609	091100	4700	4700	4700	4700	4700	0
745	20230609	091000	4700	4700	4700	4700	4700	0
746	20230609	090900	4700	4700	4700	4700	4700	0
747	20230609	090800	4700	4700	4700	4700	4700	0
748	20230609	090700	4700	4700	4700	4700	4700	0
749	20230609	090600	4700	4700	4700	4700	4700	0
750	20230609	090500	4700	4700	4700	4700	4700	0
751	20230609	090400	4700	4700	4700	4700	4700	0
752	20230609	090300	4700	4700	4700	4700	4700	0
753	20230609	090200	4700	4700	4700	4700	4700	1
754	20230609	090100	0	4655	4655	4655	4655	0
755	20230609	090000	0	4655	4655	4655	4655	0