KissMeData/107640/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204400	718530	12350	12350	12350	12350	9
3	20230622	204300	718530	12350	12350	12350	12350	0
4	20230622	204200	718530	12350	12350	12350	12350	0
5	20230622	204100	718530	12350	12350	12350	12350	0
6	20230622	204000	718530	12350	12350	12350	12350	0
7	20230622	203900	718530	12350	12350	12350	12350	0
8	20230622	203800	718530	12350	12350	12350	12350	0
9	20230622	203700	718530	12350	12350	12350	12350	0
10	20230622	203600	718530	12350	12350	12350	12350	0
11	20230622	203500	718530	12350	12350	12350	12350	0
12	20230622	203400	718530	12350	12350	12350	12350	0
13	20230622	203300	718530	12350	12350	12350	12350	0
14	20230622	203200	718530	12350	12350	12350	12350	0
15	20230622	203100	718530	12350	12350	12350	12350	0
16	20230622	203000	718530	12350	12350	12350	12350	0
17	20230622	202900	718530	12350	12350	12350	12350	0
18	20230622	202800	718530	12350	12350	12350	12350	0
19	20230622	202700	718530	12350	12350	12350	12350	0
20	20230622	202600	718530	12350	12350	12350	12350	0
21	20230622	202500	718530	12350	12350	12350	12350	0
22	20230622	202400	718530	12350	12350	12350	12350	0
23	20230622	202300	718530	12350	12350	12350	12350	0
24	20230622	202200	718530	12350	12350	12350	12350	0
25	20230622	202100	718530	12350	12350	12350	12350	0
26	20230622	202000	718530	12350	12350	12350	12350	0
27	20230622	201900	718530	12350	12350	12350	12350	0
28	20230622	201800	718530	12350	12350	12350	12350	0
29	20230622	201700	718530	12350	12350	12350	12350	0
30	20230622	201600	718530	12350	12350	12350	12350	0
31	20230622	201500	718530	12350	12350	12350	12350	0
32	20230622	201400	718530	12350	12350	12350	12350	9
33	20230622	201300	718530	12350	12350	12350	12350	0
34	20230622	201200	718530	12350	12350	12350	12350	0
35	20230622	201100	718530	12350	12350	12350	12350	0
36	20230622	201000	718530	12350	12350	12350	12350	0
37	20230622	200900	718530	12350	12350	12350	12350	0
38	20230622	200800	718530	12350	12350	12350	12350	0
39	20230622	200700	718530	12350	12350	12350	12350	0
40	20230622	200600	718530	12350	12350	12350	12350	0
41	20230622	200500	718530	12350	12350	12350	12350	0
42	20230622	200400	718530	12350	12350	12350	12350	0
43	20230622	200300	718530	12350	12350	12350	12350	0
44	20230622	200200	718530	12350	12350	12350	12350	0
45	20230622	200100	718530	12350	12350	12350	12350	0
46	20230622	200000	718530	12350	12350	12350	12350	0
47	20230622	195900	718530	12350	12350	12350	12350	0
48	20230622	195800	718530	12350	12350	12350	12350	0
49	20230622	195700	718530	12350	12350	12350	12350	0
50	20230622	195600	718530	12350	12350	12350	12350	0
51	20230622	195500	718530	12350	12350	12350	12350	0
52	20230622	195400	718530	12350	12350	12350	12350	0
53	20230622	195300	718530	12350	12350	12350	12350	0
54	20230622	195200	718530	12350	12350	12350	12350	0
55	20230622	195100	718530	12350	12350	12350	12350	0
56	20230622	195000	718530	12350	12350	12350	12350	0
57	20230622	194900	718530	12350	12350	12350	12350	0
58	20230622	194800	718530	12350	12350	12350	12350	0
59	20230622	194700	718530	12350	12350	12350	12350	0
60	20230622	194600	718530	12350	12350	12350	12350	0
61	20230622	194500	718530	12350	12350	12350	12350	0
62	20230622	194400	718530	12350	12350	12350	12350	9
63	20230622	194300	718530	12350	12350	12350	12350	0
64	20230622	194200	718530	12350	12350	12350	12350	0
65	20230622	194100	718530	12350	12350	12350	12350	0
66	20230622	194000	718530	12350	12350	12350	12350	0
67	20230622	193900	718530	12350	12350	12350	12350	0
68	20230622	193800	718530	12350	12350	12350	12350	0
69	20230622	193700	718530	12350	12350	12350	12350	0
70	20230622	193600	718530	12350	12350	12350	12350	0
71	20230622	193500	718530	12350	12350	12350	12350	0
72	20230622	193400	718530	12350	12350	12350	12350	0
73	20230622	193300	718530	12350	12350	12350	12350	0
74	20230622	193200	718530	12350	12350	12350	12350	0
75	20230622	193100	718530	12350	12350	12350	12350	0
76	20230622	193000	718530	12350	12350	12350	12350	0
77	20230622	192900	718530	12350	12350	12350	12350	0
78	20230622	192800	718530	12350	12350	12350	12350	0
79	20230622	192700	718530	12350	12350	12350	12350	0
80	20230622	192600	718530	12350	12350	12350	12350	0
81	20230622	192500	718530	12350	12350	12350	12350	0
82	20230622	192400	718530	12350	12350	12350	12350	0
83	20230622	192300	718530	12350	12350	12350	12350	0
84	20230622	192200	718530	12350	12350	12350	12350	0
85	20230622	192100	718530	12350	12350	12350	12350	0
86	20230622	192000	718530	12350	12350	12350	12350	0
87	20230622	191900	718530	12350	12350	12350	12350	0
88	20230622	191800	718530	12350	12350	12350	12350	0
89	20230622	191700	718530	12350	12350	12350	12350	0
90	20230622	191600	718530	12350	12350	12350	12350	0
91	20230622	191500	718530	12350	12350	12350	12350	0
92	20230622	191400	718530	12350	12350	12350	12350	9
93	20230622	191300	718530	12350	12350	12350	12350	0
94	20230622	191200	718530	12350	12350	12350	12350	0
95	20230622	191100	718530	12350	12350	12350	12350	0
96	20230622	191000	718530	12350	12350	12350	12350	0
97	20230622	190900	718530	12350	12350	12350	12350	0
98	20230622	190800	718530	12350	12350	12350	12350	0
99	20230622	190700	718530	12350	12350	12350	12350	0
100	20230622	190600	718530	12350	12350	12350	12350	0
101	20230622	190500	718530	12350	12350	12350	12350	0
102	20230622	190400	718530	12350	12350	12350	12350	0
103	20230622	190300	718530	12350	12350	12350	12350	0
104	20230622	190200	718530	12350	12350	12350	12350	0
105	20230622	190100	718530	12350	12350	12350	12350	0
106	20230622	190000	718530	12350	12350	12350	12350	0
107	20230622	185900	718530	12350	12350	12350	12350	0
108	20230622	185800	718530	12350	12350	12350	12350	0
109	20230622	185700	718530	12350	12350	12350	12350	0
110	20230622	185600	718530	12350	12350	12350	12350	0
111	20230622	185500	718530	12350	12350	12350	12350	0
112	20230622	185400	718530	12350	12350	12350	12350	0
113	20230622	185300	718530	12350	12350	12350	12350	0
114	20230622	185200	718530	12350	12350	12350	12350	0
115	20230622	185100	718530	12350	12350	12350	12350	0
116	20230622	185000	718530	12350	12350	12350	12350	0
117	20230622	184900	718530	12350	12350	12350	12350	0
118	20230622	184800	718530	12350	12350	12350	12350	0
119	20230622	184700	718530	12350	12350	12350	12350	0
120	20230622	184600	718530	12350	12350	12350	12350	0
121	20230622	184500	718530	12350	12350	12350	12350	0
122	20230622	184400	718530	12350	12350	12350	12350	9
123	20230622	184300	718530	12350	12350	12350	12350	0
124	20230622	184200	718530	12350	12350	12350	12350	0
125	20230622	184100	718530	12350	12350	12350	12350	0
126	20230622	184000	718530	12350	12350	12350	12350	0
127	20230622	183900	718530	12350	12350	12350	12350	0
128	20230622	183800	718530	12350	12350	12350	12350	0
129	20230622	183700	718530	12350	12350	12350	12350	0
130	20230622	183600	718530	12350	12350	12350	12350	0
131	20230622	183500	718530	12350	12350	12350	12350	0
132	20230622	183400	718530	12350	12350	12350	12350	0
133	20230622	183300	718530	12350	12350	12350	12350	0
134	20230622	183200	718530	12350	12350	12350	12350	0
135	20230622	183100	718530	12350	12350	12350	12350	0
136	20230622	183000	718530	12350	12350	12350	12350	0
137	20230622	182900	718530	12350	12350	12350	12350	0
138	20230622	182800	718530	12350	12350	12350	12350	0
139	20230622	182700	718530	12350	12350	12350	12350	0
140	20230622	182600	718530	12350	12350	12350	12350	0
141	20230622	182500	718530	12350	12350	12350	12350	0
142	20230622	182400	718530	12350	12350	12350	12350	0
143	20230622	182300	718530	12350	12350	12350	12350	0
144	20230622	182200	718530	12350	12350	12350	12350	0
145	20230622	182100	718530	12350	12350	12350	12350	0
146	20230622	182000	718530	12350	12350	12350	12350	0
147	20230622	181900	718530	12350	12350	12350	12350	0
148	20230622	181800	718530	12350	12350	12350	12350	0
149	20230622	181700	718530	12350	12350	12350	12350	0
150	20230622	181600	718530	12350	12350	12350	12350	0
151	20230622	181500	718530	12350	12350	12350	12350	0
152	20230622	181400	718530	12350	12350	12350	12350	9
153	20230622	181300	718530	12350	12350	12350	12350	0
154	20230622	181200	718530	12350	12350	12350	12350	0
155	20230622	181100	718530	12350	12350	12350	12350	0
156	20230622	181000	718530	12350	12350	12350	12350	0
157	20230622	180900	718530	12350	12350	12350	12350	0
158	20230622	180800	718530	12350	12350	12350	12350	0
159	20230622	180700	718530	12350	12350	12350	12350	0
160	20230622	180600	718530	12350	12350	12350	12350	0
161	20230622	180500	718530	12350	12350	12350	12350	0
162	20230622	180400	718530	12350	12350	12350	12350	0
163	20230622	180300	718530	12350	12350	12350	12350	0
164	20230622	180200	718530	12350	12350	12350	12350	0
165	20230622	180100	718530	12350	12350	12350	12350	0
166	20230622	180000	718530	12350	12350	12350	12350	0
167	20230622	175900	718530	12350	12350	12350	12350	0
168	20230622	175800	718530	12350	12350	12350	12350	0
169	20230622	175700	718530	12350	12350	12350	12350	0
170	20230622	175600	718530	12350	12350	12350	12350	0
171	20230622	175500	718530	12350	12350	12350	12350	0
172	20230622	175400	718530	12350	12350	12350	12350	0
173	20230622	175300	718530	12350	12350	12350	12350	0
174	20230622	175200	718530	12350	12350	12350	12350	0
175	20230622	175100	718530	12350	12350	12350	12350	0
176	20230622	175000	718530	12350	12350	12350	12350	0
177	20230622	174900	718530	12350	12350	12350	12350	0
178	20230622	174800	718530	12350	12350	12350	12350	0
179	20230622	174700	718530	12350	12350	12350	12350	0
180	20230622	174600	718530	12350	12350	12350	12350	0
181	20230622	174500	718530	12350	12350	12350	12350	0
182	20230622	174400	718530	12350	12350	12350	12350	9
183	20230622	174300	718530	12350	12350	12350	12350	0
184	20230622	174200	718530	12350	12350	12350	12350	0
185	20230622	174100	718530	12350	12350	12350	12350	0
186	20230622	174000	718530	12350	12350	12350	12350	0
187	20230622	173900	718530	12350	12350	12350	12350	0
188	20230622	173800	718530	12350	12350	12350	12350	0
189	20230622	173700	718530	12350	12350	12350	12350	0
190	20230622	173600	718530	12350	12350	12350	12350	0
191	20230622	173500	718530	12350	12350	12350	12350	0
192	20230622	173400	718530	12350	12350	12350	12350	0
193	20230622	173300	718530	12350	12350	12350	12350	0
194	20230622	173200	718530	12350	12350	12350	12350	0
195	20230622	173100	718530	12350	12350	12350	12350	0
196	20230622	173000	718530	12350	12350	12350	12350	0
197	20230622	172900	718530	12350	12350	12350	12350	0
198	20230622	172800	718530	12350	12350	12350	12350	0
199	20230622	172700	718530	12350	12350	12350	12350	0
200	20230622	172600	718530	12350	12350	12350	12350	0
201	20230622	172500	718530	12350	12350	12350	12350	0
202	20230622	172400	718530	12350	12350	12350	12350	0
203	20230622	172300	718530	12350	12350	12350	12350	0
204	20230622	172200	718530	12350	12350	12350	12350	0
205	20230622	172100	718530	12350	12350	12350	12350	0
206	20230622	172000	718530	12350	12350	12350	12350	0
207	20230622	171900	718530	12350	12350	12350	12350	0
208	20230622	171800	718530	12350	12350	12350	12350	0
209	20230622	171700	718530	12350	12350	12350	12350	0
210	20230622	171600	718530	12350	12350	12350	12350	0
211	20230622	171500	718530	12350	12350	12350	12350	0
212	20230622	171400	718530	12350	12350	12350	12350	9
213	20230622	171300	718530	12350	12350	12350	12350	0
214	20230622	171200	718530	12350	12350	12350	12350	0
215	20230622	171100	718530	12350	12350	12350	12350	0
216	20230622	171000	718530	12350	12350	12350	12350	0
217	20230622	170900	718530	12350	12350	12350	12350	0
218	20230622	170800	718530	12350	12350	12350	12350	0
219	20230622	170700	718530	12350	12350	12350	12350	0
220	20230622	170600	718530	12350	12350	12350	12350	0
221	20230622	170500	718530	12350	12350	12350	12350	0
222	20230622	170400	718530	12350	12350	12350	12350	0
223	20230622	170300	718530	12350	12350	12350	12350	0
224	20230622	170200	718530	12350	12350	12350	12350	0
225	20230622	170100	718530	12350	12350	12350	12350	0
226	20230622	170000	718530	12350	12350	12350	12350	0
227	20230622	165900	718530	12350	12350	12350	12350	0
228	20230622	165800	718530	12350	12350	12350	12350	0
229	20230622	165700	718530	12350	12350	12350	12350	0
230	20230622	165600	718530	12350	12350	12350	12350	0
231	20230622	165500	718530	12350	12350	12350	12350	0
232	20230622	165400	718530	12350	12350	12350	12350	0
233	20230622	165300	718530	12350	12350	12350	12350	0
234	20230622	165200	718530	12350	12350	12350	12350	0
235	20230622	165100	718530	12350	12350	12350	12350	0
236	20230622	165000	718530	12350	12350	12350	12350	0
237	20230622	164900	718530	12350	12350	12350	12350	0
238	20230622	164800	718530	12350	12350	12350	12350	0
239	20230622	164700	718530	12350	12350	12350	12350	0
240	20230622	164600	718530	12350	12350	12350	12350	0
241	20230622	164500	718530	12350	12350	12350	12350	0
242	20230622	164400	718530	12350	12350	12350	12350	9
243	20230622	164300	718530	12350	12350	12350	12350	0
244	20230622	164200	718530	12350	12350	12350	12350	0
245	20230622	164100	718530	12350	12350	12350	12350	0
246	20230622	164000	718530	12350	12350	12350	12350	0
247	20230622	163900	718530	12350	12350	12350	12350	0
248	20230622	163800	718530	12350	12350	12350	12350	0
249	20230622	163700	718530	12350	12350	12350	12350	0
250	20230622	163600	718530	12350	12350	12350	12350	0
251	20230622	163500	718530	12350	12350	12350	12350	0
252	20230622	163400	718530	12350	12350	12350	12350	0
253	20230622	163300	718530	12350	12350	12350	12350	0
254	20230622	163200	718530	12350	12350	12350	12350	0
255	20230622	163100	718530	12350	12350	12350	12350	0
256	20230622	163000	718530	12350	12350	12350	12350	0
257	20230622	162900	718530	12350	12350	12350	12350	0
258	20230622	162800	718530	12350	12350	12350	12350	0
259	20230622	162700	718530	12350	12350	12350	12350	0
260	20230622	162600	718530	12350	12350	12350	12350	0
261	20230622	162500	718530	12350	12350	12350	12350	0
262	20230622	162400	718530	12350	12350	12350	12350	0
263	20230622	162300	718530	12350	12350	12350	12350	0
264	20230622	162200	718530	12350	12350	12350	12350	0
265	20230622	162100	718530	12350	12350	12350	12350	0
266	20230622	162000	718530	12350	12350	12350	12350	0
267	20230622	161900	718530	12350	12350	12350	12350	0
268	20230622	161800	718530	12350	12350	12350	12350	0
269	20230622	161700	718530	12350	12350	12350	12350	0
270	20230622	161600	718530	12350	12350	12350	12350	0
271	20230622	161500	718530	12350	12350	12350	12350	0
272	20230622	161400	718530	12350	12350	12350	12350	9
273	20230622	161300	718530	12350	12350	12350	12350	0
274	20230622	161200	718530	12350	12350	12350	12350	0
275	20230622	161100	718530	12350	12350	12350	12350	0
276	20230622	161000	718530	12350	12350	12350	12350	0
277	20230622	160900	718530	12350	12350	12350	12350	0
278	20230622	160800	718530	12350	12350	12350	12350	0
279	20230622	160700	718530	12350	12350	12350	12350	0
280	20230622	160600	718530	12350	12350	12350	12350	0
281	20230622	160500	718530	12350	12350	12350	12350	0
282	20230622	160400	718530	12350	12350	12350	12350	0
283	20230622	160300	718530	12350	12350	12350	12350	0
284	20230622	160200	718530	12350	12350	12350	12350	0
285	20230622	160100	718530	12350	12350	12350	12350	0
286	20230622	160000	718530	12350	12350	12350	12350	0
287	20230622	155900	718530	12350	12350	12350	12350	0
288	20230622	155800	718530	12350	12350	12350	12350	0
289	20230622	155700	718530	12350	12350	12350	12350	0
290	20230622	155600	718530	12350	12350	12350	12350	0
291	20230622	155500	718530	12350	12350	12350	12350	0
292	20230622	155400	718530	12350	12350	12350	12350	0
293	20230622	155300	718530	12350	12350	12350	12350	0
294	20230622	155200	718530	12350	12350	12350	12350	0
295	20230622	155100	718530	12350	12350	12350	12350	0
296	20230622	155000	718530	12350	12350	12350	12350	0
297	20230622	154900	718530	12350	12350	12350	12350	0
298	20230622	154800	718530	12350	12350	12350	12350	0
299	20230622	154700	718530	12350	12350	12350	12350	0
300	20230622	154600	718530	12350	12350	12350	12350	0
301	20230622	154500	718530	12350	12350	12350	12350	0
302	20230622	154400	718530	12350	12350	12350	12350	9
303	20230622	154300	718530	12350	12350	12350	12350	0
304	20230622	154200	718530	12350	12350	12350	12350	0
305	20230622	154100	718530	12350	12350	12350	12350	0
306	20230622	154000	718530	12350	12350	12350	12350	0
307	20230622	153900	718530	12350	12350	12350	12350	0
308	20230622	153800	718530	12350	12350	12350	12350	0
309	20230622	153700	718530	12350	12350	12350	12350	0
310	20230622	153600	718530	12350	12350	12350	12350	0
311	20230622	153500	718530	12350	12350	12350	12350	0
312	20230622	153400	718530	12350	12350	12350	12350	0
313	20230622	153300	718530	12350	12350	12350	12350	0
314	20230622	153200	718530	12350	12350	12350	12350	0
315	20230622	153100	718530	12350	12350	12350	12350	0
316	20230622	153000	718530	12350	12350	12350	12350	0
317	20230622	152900	718530	12350	12350	12350	12350	0
318	20230622	152800	718530	12350	12350	12350	12350	0
319	20230622	152700	718530	12350	12350	12350	12350	0
320	20230622	152600	718530	12350	12350	12350	12350	0
321	20230622	152500	718530	12350	12350	12350	12350	0
322	20230622	152400	718530	12350	12350	12350	12350	0
323	20230622	152300	718530	12350	12350	12350	12350	0
324	20230622	152200	718530	12350	12350	12350	12350	0
325	20230622	152100	718530	12350	12350	12350	12350	0
326	20230622	152000	718530	12350	12350	12350	12350	0
327	20230622	151900	718530	12350	12350	12350	12350	0
328	20230622	151800	718530	12350	12350	12350	12350	0
329	20230622	151700	718530	12350	12350	12350	12350	0
330	20230622	151600	718530	12350	12350	12350	12350	0
331	20230622	151500	718530	12350	12350	12350	12350	0
332	20230622	151400	718530	12350	12350	12350	12350	0
333	20230622	151300	718530	12350	12350	12350	12350	0
334	20230622	151200	718530	12350	12350	12350	12350	0
335	20230622	151100	718530	12350	12350	12350	12350	0
336	20230622	151000	718530	12350	12350	12350	12350	0
337	20230622	150900	718530	12350	12350	12350	12350	0
338	20230622	150800	718530	12350	12350	12350	12350	0
339	20230622	150700	718530	12350	12350	12350	12350	0
340	20230622	150600	718530	12350	12350	12350	12350	0
341	20230622	150500	718530	12350	12350	12350	12350	0
342	20230622	150400	718530	12350	12350	12350	12350	0
343	20230622	150300	718530	12350	12350	12350	12350	0
344	20230622	150200	718530	12350	12350	12350	12350	0
345	20230622	150100	718530	12350	12350	12350	12350	0
346	20230622	150000	718530	12350	12350	12350	12350	0
347	20230622	145900	718530	12350	12350	12350	12350	0
348	20230622	145800	718530	12350	12350	12350	12350	0
349	20230622	145700	718530	12350	12350	12350	12350	0
350	20230622	145600	718530	12350	12350	12350	12350	0
351	20230622	145500	718530	12350	12350	12350	12350	0
352	20230622	145400	718530	12350	12350	12350	12350	0
353	20230622	145300	718530	12350	12350	12350	12350	0
354	20230622	145200	718530	12350	12350	12350	12350	0
355	20230622	145100	718530	12350	12350	12350	12350	0
356	20230622	145000	718530	12350	12350	12350	12350	0
357	20230622	144900	718530	12350	12350	12350	12350	0
358	20230622	144800	718530	12350	12350	12350	12350	0
359	20230622	144700	718530	12350	12350	12350	12350	0
360	20230622	144600	718530	12350	12350	12350	12350	0
361	20230622	144500	718530	12350	12350	12350	12350	0
362	20230622	144400	718530	12350	12350	12350	12350	0
363	20230622	144300	718530	12350	12350	12350	12350	0
364	20230622	144200	718530	12350	12350	12350	12350	0
365	20230622	144100	718530	12350	12350	12350	12350	0
366	20230622	144000	718530	12350	12350	12350	12350	0
367	20230622	143900	718530	12350	12350	12350	12350	0
368	20230622	143800	718530	12350	12350	12350	12350	0
369	20230622	143700	718530	12350	12350	12350	12350	0
370	20230622	143600	718530	12350	12350	12350	12350	0
371	20230622	143500	718530	12350	12350	12350	12350	0
372	20230622	143400	718530	12350	12350	12350	12350	0
373	20230622	143300	718530	12350	12350	12350	12350	0
374	20230622	143200	718530	12350	12350	12350	12350	0
375	20230622	143100	718530	12350	12350	12350	12350	0
376	20230622	143000	718530	12350	12350	12350	12350	0
377	20230622	142900	718530	12350	12350	12350	12350	0
378	20230622	142800	718530	12350	12350	12350	12350	0
379	20230622	142700	718530	12350	12350	12350	12350	0
380	20230622	142600	718530	12350	12350	12350	12350	0
381	20230622	142500	718530	12350	12350	12350	12350	0
382	20230622	142400	718530	12350	12350	12350	12350	0
383	20230622	142300	718530	12350	12350	12350	12350	0
384	20230622	142200	718530	12350	12350	12350	12350	0
385	20230622	142100	718530	12350	12350	12350	12350	0
386	20230622	142000	718530	12350	12350	12350	12350	0
387	20230622	141900	718530	12350	12350	12350	12350	0
388	20230622	141800	718530	12350	12350	12350	12350	0
389	20230622	141700	718530	12350	12350	12350	12350	0
390	20230622	141600	718530	12350	12350	12350	12350	0
391	20230622	141500	718530	12350	12350	12350	12350	0
392	20230622	141400	718530	12350	12350	12350	12350	0
393	20230622	141300	718530	12350	12350	12350	12350	0
394	20230622	141200	718530	12350	12350	12350	12350	0
395	20230622	141100	718530	12350	12350	12350	12350	0
396	20230622	141000	718530	12350	12350	12350	12350	0
397	20230622	140900	718530	12350	12350	12350	12350	0
398	20230622	140800	718530	12350	12350	12350	12350	0
399	20230622	140700	718530	12350	12350	12350	12350	0
400	20230622	140600	718530	12350	12350	12350	12350	0
401	20230622	140500	718530	12350	12350	12350	12350	0
402	20230622	140400	718530	12350	12350	12350	12350	0
403	20230622	140300	718530	12350	12350	12350	12350	0
404	20230622	140200	718530	12350	12350	12350	12350	0
405	20230622	140100	718530	12350	12350	12350	12350	0
406	20230622	140000	718530	12350	12350	12350	12350	0
407	20230622	135900	718530	12350	12350	12350	12350	0
408	20230622	135800	718530	12350	12350	12350	12350	0
409	20230622	135700	718530	12350	12350	12350	12350	0
410	20230622	135600	718530	12350	12350	12350	12350	0
411	20230622	135500	718530	12350	12350	12350	12350	0
412	20230622	135400	718530	12350	12350	12350	12350	0
413	20230622	135300	718530	12350	12350	12350	12350	0
414	20230622	135200	718530	12350	12350	12350	12350	0
415	20230622	135100	718530	12350	12350	12350	12350	0
416	20230622	135000	718530	12350	12350	12350	12350	0
417	20230622	134900	718530	12350	12350	12350	12350	0
418	20230622	134800	718530	12350	12350	12350	12350	0
419	20230622	134700	718530	12350	12350	12350	12350	0
420	20230622	134600	718530	12350	12350	12350	12350	0
421	20230622	134500	718530	12350	12350	12350	12350	0
422	20230622	134400	718530	12350	12350	12350	12350	0
423	20230622	134300	718530	12350	12350	12350	12350	0
424	20230622	134200	718530	12350	12350	12350	12350	0
425	20230622	134100	718530	12350	12350	12350	12350	0
426	20230622	134000	718530	12350	12350	12350	12350	0
427	20230622	133900	718530	12350	12350	12350	12350	0
428	20230622	133800	718530	12350	12350	12350	12350	0
429	20230622	133700	718530	12350	12350	12350	12350	0
430	20230622	133600	718530	12350	12350	12350	12350	0
431	20230622	133500	718530	12350	12350	12350	12350	0
432	20230622	133400	718530	12350	12350	12350	12350	0
433	20230622	133300	718530	12350	12350	12350	12350	0
434	20230622	133200	718530	12350	12350	12350	12350	0
435	20230622	133100	718530	12350	12350	12350	12350	0
436	20230622	133000	718530	12350	12350	12350	12350	0
437	20230622	132900	718530	12350	12350	12350	12350	0
438	20230622	132800	718530	12350	12350	12350	12350	0
439	20230622	132700	718530	12350	12350	12350	12350	0
440	20230622	132600	718530	12350	12350	12350	12350	0
441	20230622	132500	718530	12350	12350	12350	12350	0
442	20230622	132400	718530	12350	12350	12350	12350	0
443	20230622	132300	718530	12350	12350	12350	12350	0
444	20230622	132200	718530	12350	12350	12350	12350	0
445	20230622	132100	718530	12350	12350	12350	12350	0
446	20230622	132000	718530	12350	12350	12350	12350	0
447	20230622	131900	718530	12350	12350	12350	12350	0
448	20230622	131800	718530	12350	12350	12350	12350	0
449	20230622	131700	718530	12350	12350	12350	12350	0
450	20230622	131600	718530	12350	12350	12350	12350	0
451	20230622	131500	718530	12350	12350	12350	12350	0
452	20230622	131400	718530	12350	12350	12350	12350	0
453	20230622	131300	718530	12350	12350	12350	12350	0
454	20230622	131200	718530	12350	12350	12350	12350	0
455	20230622	131100	718530	12350	12350	12350	12350	0
456	20230622	131000	718530	12350	12350	12350	12350	0
457	20230622	130900	718530	12350	12350	12350	12350	9
458	20230622	130800	607380	12380	12380	12380	12380	0
459	20230622	130700	607380	12380	12380	12380	12380	0
460	20230622	130600	607380	12380	12380	12380	12380	0
461	20230622	130500	607380	12380	12380	12380	12380	0
462	20230622	130400	607380	12380	12380	12380	12380	0
463	20230622	130300	607380	12380	12380	12380	12380	0
464	20230622	130200	607380	12380	12380	12380	12380	0
465	20230622	130100	607380	12380	12380	12380	12380	0
466	20230622	130000	607380	12380	12380	12380	12380	0
467	20230622	125900	607380	12380	12380	12380	12380	0
468	20230622	125800	607380	12380	12380	12380	12380	0
469	20230622	125700	607380	12380	12380	12380	12380	0
470	20230622	125600	607380	12380	12380	12380	12380	0
471	20230622	125500	607380	12380	12380	12380	12380	0
472	20230622	125400	607380	12380	12380	12380	12380	0
473	20230622	125300	607380	12380	12380	12380	12380	0
474	20230622	125200	607380	12380	12380	12380	12380	0
475	20230622	125100	607380	12380	12380	12380	12380	0
476	20230622	125000	607380	12380	12380	12380	12380	0
477	20230622	124900	607380	12380	12380	12380	12380	0
478	20230622	124800	607380	12380	12380	12380	12380	0
479	20230622	124700	607380	12380	12380	12380	12380	0
480	20230622	124600	607380	12380	12380	12380	12380	0
481	20230622	124500	607380	12380	12380	12380	12380	0
482	20230622	124400	607380	12380	12380	12380	12380	0
483	20230622	124300	607380	12380	12380	12380	12380	0
484	20230622	124200	607380	12380	12380	12380	12380	0
485	20230622	124100	607380	12380	12380	12380	12380	0
486	20230622	124000	607380	12380	12380	12380	12380	0
487	20230622	123900	607380	12380	12380	12380	12380	0
488	20230622	123800	607380	12380	12380	12380	12380	0
489	20230622	123700	607380	12380	12380	12380	12380	0
490	20230622	123600	607380	12380	12380	12380	12380	0
491	20230622	123500	607380	12380	12380	12380	12380	0
492	20230622	123400	607380	12380	12380	12380	12380	0
493	20230622	123300	607380	12380	12380	12380	12380	0
494	20230622	123200	607380	12380	12380	12380	12380	0
495	20230622	123100	607380	12380	12380	12380	12380	0
496	20230622	123000	607380	12380	12380	12380	12380	0
497	20230622	122900	607380	12380	12380	12380	12380	0
498	20230622	122800	607380	12380	12380	12380	12380	0
499	20230622	122700	607380	12380	12380	12380	12380	0
500	20230622	122600	607380	12380	12380	12380	12380	0
501	20230622	122500	607380	12380	12380	12380	12380	0
502	20230622	122400	607380	12380	12380	12380	12380	0
503	20230622	122300	607380	12380	12380	12380	12380	0
504	20230622	122200	607380	12380	12380	12380	12380	0
505	20230622	122100	607380	12380	12380	12380	12380	0
506	20230622	122000	607380	12380	12380	12380	12380	0
507	20230622	121900	607380	12380	12380	12380	12380	0
508	20230622	121800	607380	12380	12380	12380	12380	0
509	20230622	121700	607380	12380	12380	12380	12380	0
510	20230622	121600	607380	12380	12380	12380	12380	0
511	20230622	121500	607380	12380	12380	12380	12380	0
512	20230622	121400	607380	12380	12380	12380	12380	0
513	20230622	121300	607380	12380	12380	12380	12380	0
514	20230622	121200	607380	12380	12380	12380	12380	0
515	20230622	121100	607380	12380	12380	12380	12380	0
516	20230622	121000	607380	12380	12380	12380	12380	0
517	20230622	120900	607380	12380	12380	12380	12380	0
518	20230622	120800	607380	12380	12380	12380	12380	0
519	20230622	120700	607380	12380	12380	12380	12380	0
520	20230622	120600	607380	12380	12380	12380	12380	0
521	20230622	120500	607380	12380	12380	12380	12380	0
522	20230622	120400	607380	12380	12380	12380	12380	0
523	20230622	120300	607380	12380	12380	12380	12380	0
524	20230622	120200	607380	12380	12380	12380	12380	0
525	20230622	120100	607380	12380	12380	12380	12380	0
526	20230622	120000	607380	12380	12380	12380	12380	0
527	20230622	115900	607380	12380	12380	12380	12380	0
528	20230622	115800	607380	12380	12380	12380	12380	0
529	20230622	115700	607380	12380	12380	12380	12380	0
530	20230622	115600	607380	12380	12380	12380	12380	0
531	20230622	115500	607380	12380	12380	12380	12380	0
532	20230622	115400	607380	12380	12380	12380	12380	0
533	20230622	115300	607380	12380	12380	12380	12380	0
534	20230622	115200	607380	12380	12380	12380	12380	0
535	20230622	115100	607380	12380	12380	12380	12380	0
536	20230622	115000	607380	12380	12380	12380	12380	0
537	20230622	114900	607380	12380	12380	12380	12380	0
538	20230622	114800	607380	12380	12380	12380	12380	0
539	20230622	114700	607380	12380	12380	12380	12380	0
540	20230622	114600	607380	12380	12380	12380	12380	0
541	20230622	114500	607380	12380	12380	12380	12380	0
542	20230622	114400	607380	12380	12380	12380	12380	0
543	20230622	114300	607380	12380	12380	12380	12380	0
544	20230622	114200	607380	12380	12380	12380	12380	0
545	20230622	114100	607380	12380	12380	12380	12380	0
546	20230622	114000	607380	12380	12380	12380	12380	0
547	20230622	113900	607380	12380	12380	12380	12380	0
548	20230622	113800	607380	12380	12380	12380	12380	0
549	20230622	113700	607380	12380	12380	12380	12380	0
550	20230622	113600	607380	12380	12380	12380	12380	0
551	20230622	113500	607380	12380	12380	12380	12380	0
552	20230622	113400	607380	12380	12380	12380	12380	0
553	20230622	113300	607380	12380	12380	12380	12380	0
554	20230622	113200	607380	12380	12380	12380	12380	0
555	20230622	113100	607380	12380	12380	12380	12380	0
556	20230622	113000	607380	12380	12380	12380	12380	0
557	20230622	112900	607380	12380	12380	12380	12380	0
558	20230622	112800	607380	12380	12380	12380	12380	0
559	20230622	112700	607380	12380	12380	12380	12380	0
560	20230622	112600	607380	12380	12380	12380	12380	0
561	20230622	112500	607380	12380	12380	12380	12380	0
562	20230622	112400	607380	12380	12380	12380	12380	1
563	20230622	112300	595000	11900	11900	11900	11900	50
564	20230622	112200	0	12470	12470	12470	12470	0
565	20230622	112100	0	12470	12470	12470	12470	0
566	20230622	112000	0	12470	12470	12470	12470	0
567	20230622	111900	0	12470	12470	12470	12470	0
568	20230622	111800	0	12470	12470	12470	12470	0
569	20230622	111700	0	12470	12470	12470	12470	0
570	20230622	111600	0	12470	12470	12470	12470	0
571	20230622	111500	0	12470	12470	12470	12470	0
572	20230622	111400	0	12470	12470	12470	12470	0
573	20230622	111300	0	12470	12470	12470	12470	0
574	20230622	111200	0	12470	12470	12470	12470	0
575	20230622	111100	0	12470	12470	12470	12470	0
576	20230622	111000	0	12470	12470	12470	12470	0
577	20230622	110900	0	12470	12470	12470	12470	0
578	20230622	110800	0	12470	12470	12470	12470	0
579	20230622	110700	0	12470	12470	12470	12470	0
580	20230622	110600	0	12470	12470	12470	12470	0
581	20230622	110500	0	12470	12470	12470	12470	0
582	20230622	110400	0	12470	12470	12470	12470	0
583	20230622	110300	0	12470	12470	12470	12470	0
584	20230622	110200	0	12470	12470	12470	12470	0
585	20230622	110100	0	12470	12470	12470	12470	0
586	20230622	110000	0	12470	12470	12470	12470	0
587	20230622	105900	0	12470	12470	12470	12470	0
588	20230622	105800	0	12470	12470	12470	12470	0
589	20230622	105700	0	12470	12470	12470	12470	0
590	20230622	105600	0	12470	12470	12470	12470	0
591	20230622	105500	0	12470	12470	12470	12470	0
592	20230622	105400	0	12470	12470	12470	12470	0
593	20230622	105300	0	12470	12470	12470	12470	0
594	20230622	105200	0	12470	12470	12470	12470	0
595	20230622	105100	0	12470	12470	12470	12470	0
596	20230622	105000	0	12470	12470	12470	12470	0
597	20230622	104900	0	12470	12470	12470	12470	0
598	20230622	104800	0	12470	12470	12470	12470	0
599	20230622	104700	0	12470	12470	12470	12470	0
600	20230622	104600	0	12470	12470	12470	12470	0
601	20230622	104500	0	12470	12470	12470	12470	0
602	20230622	104400	0	12470	12470	12470	12470	0
603	20230622	104300	0	12470	12470	12470	12470	0
604	20230622	104200	0	12470	12470	12470	12470	0
605	20230622	104100	0	12470	12470	12470	12470	0
606	20230622	104000	0	12470	12470	12470	12470	0
607	20230622	103900	0	12470	12470	12470	12470	0
608	20230622	103800	0	12470	12470	12470	12470	0
609	20230622	103700	0	12470	12470	12470	12470	0
610	20230622	103600	0	12470	12470	12470	12470	0
611	20230622	103500	0	12470	12470	12470	12470	0
612	20230622	103400	0	12470	12470	12470	12470	0
613	20230622	103300	0	12470	12470	12470	12470	0
614	20230622	103200	0	12470	12470	12470	12470	0
615	20230622	103100	0	12470	12470	12470	12470	0
616	20230622	103000	0	12470	12470	12470	12470	0
617	20230622	102900	0	12470	12470	12470	12470	0
618	20230622	102800	0	12470	12470	12470	12470	0
619	20230622	102700	0	12470	12470	12470	12470	0
620	20230622	102600	0	12470	12470	12470	12470	0
621	20230622	102500	0	12470	12470	12470	12470	0
622	20230622	102400	0	12470	12470	12470	12470	0
623	20230622	102300	0	12470	12470	12470	12470	0
624	20230622	102200	0	12470	12470	12470	12470	0
625	20230622	102100	0	12470	12470	12470	12470	0
626	20230622	102000	0	12470	12470	12470	12470	0
627	20230622	101900	0	12470	12470	12470	12470	0
628	20230622	101800	0	12470	12470	12470	12470	0
629	20230622	101700	0	12470	12470	12470	12470	0
630	20230622	101600	0	12470	12470	12470	12470	0
631	20230622	101500	0	12470	12470	12470	12470	0
632	20230622	101400	0	12470	12470	12470	12470	0
633	20230622	101300	0	12470	12470	12470	12470	0
634	20230622	101200	0	12470	12470	12470	12470	0
635	20230622	101100	0	12470	12470	12470	12470	0
636	20230622	101000	0	12470	12470	12470	12470	0
637	20230622	100900	0	12470	12470	12470	12470	0
638	20230622	100800	0	12470	12470	12470	12470	0
639	20230622	100700	0	12470	12470	12470	12470	0
640	20230622	100600	0	12470	12470	12470	12470	0
641	20230622	100500	0	12470	12470	12470	12470	0
642	20230622	100400	0	12470	12470	12470	12470	0
643	20230622	100300	0	12470	12470	12470	12470	0
644	20230622	100200	0	12470	12470	12470	12470	0
645	20230622	100100	0	12470	12470	12470	12470	0
646	20230622	100000	0	12470	12470	12470	12470	0
647	20230622	095900	0	12470	12470	12470	12470	0
648	20230622	095800	0	12470	12470	12470	12470	0
649	20230622	095700	0	12470	12470	12470	12470	0
650	20230622	095600	0	12470	12470	12470	12470	0
651	20230622	095500	0	12470	12470	12470	12470	0
652	20230622	095400	0	12470	12470	12470	12470	0
653	20230622	095300	0	12470	12470	12470	12470	0
654	20230622	095200	0	12470	12470	12470	12470	0
655	20230622	095100	0	12470	12470	12470	12470	0
656	20230622	095000	0	12470	12470	12470	12470	0
657	20230622	094900	0	12470	12470	12470	12470	0
658	20230622	094800	0	12470	12470	12470	12470	0
659	20230622	094700	0	12470	12470	12470	12470	0
660	20230622	094600	0	12470	12470	12470	12470	0
661	20230622	094500	0	12470	12470	12470	12470	0
662	20230622	094400	0	12470	12470	12470	12470	0
663	20230622	094300	0	12470	12470	12470	12470	0
664	20230622	094200	0	12470	12470	12470	12470	0
665	20230622	094100	0	12470	12470	12470	12470	0
666	20230622	094000	0	12470	12470	12470	12470	0
667	20230622	093900	0	12470	12470	12470	12470	0
668	20230622	093800	0	12470	12470	12470	12470	0
669	20230622	093700	0	12470	12470	12470	12470	0
670	20230622	093600	0	12470	12470	12470	12470	0
671	20230622	093500	0	12470	12470	12470	12470	0
672	20230622	093400	0	12470	12470	12470	12470	0
673	20230622	093300	0	12470	12470	12470	12470	0
674	20230622	093200	0	12470	12470	12470	12470	0
675	20230622	093100	0	12470	12470	12470	12470	0
676	20230622	093000	0	12470	12470	12470	12470	0
677	20230622	092900	0	12470	12470	12470	12470	0
678	20230622	092800	0	12470	12470	12470	12470	0
679	20230622	092700	0	12470	12470	12470	12470	0
680	20230622	092600	0	12470	12470	12470	12470	0
681	20230622	092500	0	12470	12470	12470	12470	0
682	20230622	092400	0	12470	12470	12470	12470	0
683	20230622	092300	0	12470	12470	12470	12470	0
684	20230622	092200	0	12470	12470	12470	12470	0
685	20230622	092100	0	12470	12470	12470	12470	0
686	20230622	092000	0	12470	12470	12470	12470	0
687	20230622	091900	0	12470	12470	12470	12470	0
688	20230622	091800	0	12470	12470	12470	12470	0
689	20230622	091700	0	12470	12470	12470	12470	0
690	20230622	091600	0	12470	12470	12470	12470	0
691	20230622	091500	0	12470	12470	12470	12470	0
692	20230622	091400	0	12470	12470	12470	12470	0
693	20230622	091300	0	12470	12470	12470	12470	0
694	20230622	091200	0	12470	12470	12470	12470	0
695	20230622	091100	0	12470	12470	12470	12470	0
696	20230622	091000	0	12470	12470	12470	12470	0
697	20230622	090900	0	12470	12470	12470	12470	0
698	20230622	090800	0	12470	12470	12470	12470	0
699	20230622	090700	0	12470	12470	12470	12470	0
700	20230622	090600	0	12470	12470	12470	12470	0
701	20230622	090500	0	12470	12470	12470	12470	0
702	20230622	090400	0	12470	12470	12470	12470	0
703	20230622	090300	0	12470	12470	12470	12470	0
704	20230622	090200	0	12470	12470	12470	12470	0
705	20230622	090100	0	12470	12470	12470	12470	0
706	20230622	090000	0	12470	12470	12470	12470	0