KissMeData/216400/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205100	5531430	9970	9600	9970	9600	7
3	20230620	205000	5531430	9970	9970	9970	9970	0
4	20230620	204900	5531430	9970	9970	9970	9970	0
5	20230620	204800	5531430	9970	9970	9970	9970	0
6	20230620	204700	5531430	9970	9970	9970	9970	0
7	20230620	204600	5531430	9970	9970	9970	9970	0
8	20230620	204500	5531430	9970	9970	9970	9970	0
9	20230620	204400	5531430	9970	9970	9970	9970	0
10	20230620	204300	5531430	9970	9970	9970	9970	0
11	20230620	204200	5531430	9970	9970	9970	9970	0
12	20230620	204100	5531430	9970	9970	9970	9970	0
13	20230620	204000	5531430	9970	9970	9970	9970	0
14	20230620	203900	5531430	9970	9970	9970	9970	0
15	20230620	203800	5531430	9970	9970	9970	9970	0
16	20230620	203700	5531430	9970	9970	9970	9970	0
17	20230620	203600	5531430	9970	9970	9970	9970	0
18	20230620	203500	5531430	9970	9970	9970	9970	0
19	20230620	203400	5531430	9970	9970	9970	9970	0
20	20230620	203300	5531430	9970	9970	9970	9970	0
21	20230620	203200	5531430	9970	9970	9970	9970	0
22	20230620	203100	5531430	9970	9970	9970	9970	0
23	20230620	203000	5531430	9970	9970	9970	9970	0
24	20230620	202900	5531430	9970	9970	9970	9970	0
25	20230620	202800	5531430	9970	9970	9970	9970	0
26	20230620	202700	5531430	9970	9970	9970	9970	0
27	20230620	202600	5531430	9970	9970	9970	9970	0
28	20230620	202500	5531430	9970	9970	9970	9970	0
29	20230620	202400	5531430	9970	9970	9970	9970	0
30	20230620	202300	5531430	9970	9970	9970	9970	0
31	20230620	202200	5531430	9970	9970	9970	9970	0
32	20230620	202100	5531430	9970	9600	9970	9600	7
33	20230620	202000	5531430	9970	9970	9970	9970	0
34	20230620	201900	5531430	9970	9970	9970	9970	0
35	20230620	201800	5531430	9970	9970	9970	9970	0
36	20230620	201700	5531430	9970	9970	9970	9970	0
37	20230620	201600	5531430	9970	9970	9970	9970	0
38	20230620	201500	5531430	9970	9970	9970	9970	0
39	20230620	201400	5531430	9970	9970	9970	9970	0
40	20230620	201300	5531430	9970	9970	9970	9970	0
41	20230620	201200	5531430	9970	9970	9970	9970	0
42	20230620	201100	5531430	9970	9970	9970	9970	0
43	20230620	201000	5531430	9970	9970	9970	9970	0
44	20230620	200900	5531430	9970	9970	9970	9970	0
45	20230620	200800	5531430	9970	9970	9970	9970	0
46	20230620	200700	5531430	9970	9970	9970	9970	0
47	20230620	200600	5531430	9970	9970	9970	9970	0
48	20230620	200500	5531430	9970	9970	9970	9970	0
49	20230620	200400	5531430	9970	9970	9970	9970	0
50	20230620	200300	5531430	9970	9970	9970	9970	0
51	20230620	200200	5531430	9970	9970	9970	9970	0
52	20230620	200100	5531430	9970	9970	9970	9970	0
53	20230620	200000	5531430	9970	9970	9970	9970	0
54	20230620	195900	5531430	9970	9970	9970	9970	0
55	20230620	195800	5531430	9970	9970	9970	9970	0
56	20230620	195700	5531430	9970	9970	9970	9970	0
57	20230620	195600	5531430	9970	9970	9970	9970	0
58	20230620	195500	5531430	9970	9970	9970	9970	0
59	20230620	195400	5531430	9970	9970	9970	9970	0
60	20230620	195300	5531430	9970	9970	9970	9970	0
61	20230620	195200	5531430	9970	9970	9970	9970	0
62	20230620	195100	5531430	9970	9600	9970	9600	7
63	20230620	195000	5531430	9970	9970	9970	9970	0
64	20230620	194900	5531430	9970	9970	9970	9970	0
65	20230620	194800	5531430	9970	9970	9970	9970	0
66	20230620	194700	5531430	9970	9970	9970	9970	0
67	20230620	194600	5531430	9970	9970	9970	9970	0
68	20230620	194500	5531430	9970	9970	9970	9970	0
69	20230620	194400	5531430	9970	9970	9970	9970	0
70	20230620	194300	5531430	9970	9970	9970	9970	0
71	20230620	194200	5531430	9970	9970	9970	9970	0
72	20230620	194100	5531430	9970	9970	9970	9970	0
73	20230620	194000	5531430	9970	9970	9970	9970	0
74	20230620	193900	5531430	9970	9970	9970	9970	0
75	20230620	193800	5531430	9970	9970	9970	9970	0
76	20230620	193700	5531430	9970	9970	9970	9970	0
77	20230620	193600	5531430	9970	9970	9970	9970	0
78	20230620	193500	5531430	9970	9970	9970	9970	0
79	20230620	193400	5531430	9970	9970	9970	9970	0
80	20230620	193300	5531430	9970	9970	9970	9970	0
81	20230620	193200	5531430	9970	9970	9970	9970	0
82	20230620	193100	5531430	9970	9970	9970	9970	0
83	20230620	193000	5531430	9970	9970	9970	9970	0
84	20230620	192900	5531430	9970	9970	9970	9970	0
85	20230620	192800	5531430	9970	9970	9970	9970	0
86	20230620	192700	5531430	9970	9970	9970	9970	0
87	20230620	192600	5531430	9970	9970	9970	9970	0
88	20230620	192500	5531430	9970	9970	9970	9970	0
89	20230620	192400	5531430	9970	9970	9970	9970	0
90	20230620	192300	5531430	9970	9970	9970	9970	0
91	20230620	192200	5531430	9970	9970	9970	9970	0
92	20230620	192100	5531430	9970	9600	9970	9600	7
93	20230620	192000	5531430	9970	9970	9970	9970	0
94	20230620	191900	5531430	9970	9970	9970	9970	0
95	20230620	191800	5531430	9970	9970	9970	9970	0
96	20230620	191700	5531430	9970	9970	9970	9970	0
97	20230620	191600	5531430	9970	9970	9970	9970	0
98	20230620	191500	5531430	9970	9970	9970	9970	0
99	20230620	191400	5531430	9970	9970	9970	9970	0
100	20230620	191300	5531430	9970	9970	9970	9970	0
101	20230620	191200	5531430	9970	9970	9970	9970	0
102	20230620	191100	5531430	9970	9970	9970	9970	0
103	20230620	191000	5531430	9970	9970	9970	9970	0
104	20230620	190900	5531430	9970	9970	9970	9970	0
105	20230620	190800	5531430	9970	9970	9970	9970	0
106	20230620	190700	5531430	9970	9970	9970	9970	0
107	20230620	190600	5531430	9970	9970	9970	9970	0
108	20230620	190500	5531430	9970	9970	9970	9970	0
109	20230620	190400	5531430	9970	9970	9970	9970	0
110	20230620	190300	5531430	9970	9970	9970	9970	0
111	20230620	190200	5531430	9970	9970	9970	9970	0
112	20230620	190100	5531430	9970	9970	9970	9970	0
113	20230620	190000	5531430	9970	9970	9970	9970	0
114	20230620	185900	5531430	9970	9970	9970	9970	0
115	20230620	185800	5531430	9970	9970	9970	9970	0
116	20230620	185700	5531430	9970	9970	9970	9970	0
117	20230620	185600	5531430	9970	9970	9970	9970	0
118	20230620	185500	5531430	9970	9970	9970	9970	0
119	20230620	185400	5531430	9970	9970	9970	9970	0
120	20230620	185300	5531430	9970	9970	9970	9970	0
121	20230620	185200	5531430	9970	9970	9970	9970	0
122	20230620	185100	5531430	9970	9600	9970	9600	7
123	20230620	185000	5531430	9970	9970	9970	9970	0
124	20230620	184900	5531430	9970	9970	9970	9970	0
125	20230620	184800	5531430	9970	9970	9970	9970	0
126	20230620	184700	5531430	9970	9970	9970	9970	0
127	20230620	184600	5531430	9970	9970	9970	9970	0
128	20230620	184500	5531430	9970	9970	9970	9970	0
129	20230620	184400	5531430	9970	9970	9970	9970	0
130	20230620	184300	5531430	9970	9970	9970	9970	0
131	20230620	184200	5531430	9970	9970	9970	9970	0
132	20230620	184100	5531430	9970	9970	9970	9970	0
133	20230620	184000	5531430	9970	9970	9970	9970	0
134	20230620	183900	5531430	9970	9970	9970	9970	0
135	20230620	183800	5531430	9970	9970	9970	9970	0
136	20230620	183700	5531430	9970	9970	9970	9970	0
137	20230620	183600	5531430	9970	9970	9970	9970	0
138	20230620	183500	5531430	9970	9970	9970	9970	0
139	20230620	183400	5531430	9970	9970	9970	9970	0
140	20230620	183300	5531430	9970	9970	9970	9970	0
141	20230620	183200	5531430	9970	9970	9970	9970	0
142	20230620	183100	5531430	9970	9970	9970	9970	0
143	20230620	183000	5531430	9970	9970	9970	9970	0
144	20230620	182900	5531430	9970	9970	9970	9970	0
145	20230620	182800	5531430	9970	9970	9970	9970	0
146	20230620	182700	5531430	9970	9970	9970	9970	0
147	20230620	182600	5531430	9970	9970	9970	9970	0
148	20230620	182500	5531430	9970	9970	9970	9970	0
149	20230620	182400	5531430	9970	9970	9970	9970	0
150	20230620	182300	5531430	9970	9970	9970	9970	0
151	20230620	182200	5531430	9970	9970	9970	9970	0
152	20230620	182100	5531430	9970	9600	9970	9600	7
153	20230620	182000	5531430	9970	9970	9970	9970	0
154	20230620	181900	5531430	9970	9970	9970	9970	0
155	20230620	181800	5531430	9970	9970	9970	9970	0
156	20230620	181700	5531430	9970	9970	9970	9970	0
157	20230620	181600	5531430	9970	9970	9970	9970	0
158	20230620	181500	5531430	9970	9970	9970	9970	0
159	20230620	181400	5531430	9970	9970	9970	9970	0
160	20230620	181300	5531430	9970	9970	9970	9970	0
161	20230620	181200	5531430	9970	9970	9970	9970	0
162	20230620	181100	5531430	9970	9970	9970	9970	0
163	20230620	181000	5531430	9970	9970	9970	9970	0
164	20230620	180900	5531430	9970	9970	9970	9970	0
165	20230620	180800	5531430	9970	9970	9970	9970	0
166	20230620	180700	5531430	9970	9970	9970	9970	0
167	20230620	180600	5531430	9970	9970	9970	9970	0
168	20230620	180500	5531430	9970	9970	9970	9970	0
169	20230620	180400	5531430	9970	9970	9970	9970	0
170	20230620	180300	5531430	9970	9970	9970	9970	0
171	20230620	180200	5531430	9970	9970	9970	9970	0
172	20230620	180100	5531430	9970	9970	9970	9970	0
173	20230620	180000	5531430	9970	9970	9970	9970	0
174	20230620	175900	5531430	9970	9970	9970	9970	0
175	20230620	175800	5531430	9970	9970	9970	9970	0
176	20230620	175700	5531430	9970	9970	9970	9970	0
177	20230620	175600	5531430	9970	9970	9970	9970	0
178	20230620	175500	5531430	9970	9970	9970	9970	0
179	20230620	175400	5531430	9970	9970	9970	9970	0
180	20230620	175300	5531430	9970	9970	9970	9970	0
181	20230620	175200	5531430	9970	9970	9970	9970	0
182	20230620	175100	5531430	9970	9600	9970	9600	7
183	20230620	175000	5531430	9970	9970	9970	9970	0
184	20230620	174900	5531430	9970	9970	9970	9970	0
185	20230620	174800	5531430	9970	9970	9970	9970	0
186	20230620	174700	5531430	9970	9970	9970	9970	0
187	20230620	174600	5531430	9970	9970	9970	9970	0
188	20230620	174500	5531430	9970	9970	9970	9970	0
189	20230620	174400	5531430	9970	9970	9970	9970	0
190	20230620	174300	5531430	9970	9970	9970	9970	0
191	20230620	174200	5531430	9970	9970	9970	9970	0
192	20230620	174100	5531430	9970	9970	9970	9970	0
193	20230620	174000	5531430	9970	9970	9970	9970	0
194	20230620	173900	5531430	9970	9970	9970	9970	0
195	20230620	173800	5531430	9970	9970	9970	9970	0
196	20230620	173700	5531430	9970	9970	9970	9970	0
197	20230620	173600	5531430	9970	9970	9970	9970	0
198	20230620	173500	5531430	9970	9970	9970	9970	0
199	20230620	173400	5531430	9970	9970	9970	9970	0
200	20230620	173300	5531430	9970	9970	9970	9970	0
201	20230620	173200	5531430	9970	9970	9970	9970	0
202	20230620	173100	5531430	9970	9970	9970	9970	0
203	20230620	173000	5531430	9970	9970	9970	9970	0
204	20230620	172900	5531430	9970	9970	9970	9970	0
205	20230620	172800	5531430	9970	9970	9970	9970	0
206	20230620	172700	5531430	9970	9970	9970	9970	0
207	20230620	172600	5531430	9970	9970	9970	9970	0
208	20230620	172500	5531430	9970	9970	9970	9970	0
209	20230620	172400	5531430	9970	9970	9970	9970	0
210	20230620	172300	5531430	9970	9970	9970	9970	0
211	20230620	172200	5531430	9970	9970	9970	9970	0
212	20230620	172100	5531430	9970	9600	9970	9600	7
213	20230620	172000	5531430	9970	9970	9970	9970	0
214	20230620	171900	5531430	9970	9970	9970	9970	0
215	20230620	171800	5531430	9970	9970	9970	9970	0
216	20230620	171700	5531430	9970	9970	9970	9970	0
217	20230620	171600	5531430	9970	9970	9970	9970	0
218	20230620	171500	5531430	9970	9970	9970	9970	0
219	20230620	171400	5531430	9970	9970	9970	9970	0
220	20230620	171300	5531430	9970	9970	9970	9970	0
221	20230620	171200	5531430	9970	9970	9970	9970	0
222	20230620	171100	5531430	9970	9970	9970	9970	0
223	20230620	171000	5531430	9970	9970	9970	9970	0
224	20230620	170900	5531430	9970	9970	9970	9970	0
225	20230620	170800	5531430	9970	9970	9970	9970	0
226	20230620	170700	5531430	9970	9970	9970	9970	0
227	20230620	170600	5531430	9970	9970	9970	9970	0
228	20230620	170500	5531430	9970	9970	9970	9970	0
229	20230620	170400	5531430	9970	9970	9970	9970	0
230	20230620	170300	5531430	9970	9970	9970	9970	0
231	20230620	170200	5531430	9970	9970	9970	9970	0
232	20230620	170100	5531430	9970	9970	9970	9970	0
233	20230620	170000	5531430	9970	9970	9970	9970	0
234	20230620	165900	5531430	9970	9970	9970	9970	0
235	20230620	165800	5531430	9970	9970	9970	9970	0
236	20230620	165700	5531430	9970	9970	9970	9970	0
237	20230620	165600	5531430	9970	9970	9970	9970	0
238	20230620	165500	5531430	9970	9970	9970	9970	0
239	20230620	165400	5531430	9970	9970	9970	9970	0
240	20230620	165300	5531430	9970	9970	9970	9970	0
241	20230620	165200	5531430	9970	9970	9970	9970	0
242	20230620	165100	5531430	9970	9600	9970	9600	7
243	20230620	165000	5531430	9970	9970	9970	9970	0
244	20230620	164900	5531430	9970	9970	9970	9970	0
245	20230620	164800	5531430	9970	9970	9970	9970	0
246	20230620	164700	5531430	9970	9970	9970	9970	0
247	20230620	164600	5531430	9970	9970	9970	9970	0
248	20230620	164500	5531430	9970	9970	9970	9970	0
249	20230620	164400	5531430	9970	9970	9970	9970	0
250	20230620	164300	5531430	9970	9970	9970	9970	0
251	20230620	164200	5531430	9970	9970	9970	9970	0
252	20230620	164100	5531430	9970	9970	9970	9970	0
253	20230620	164000	5531430	9970	9970	9970	9970	0
254	20230620	163900	5531430	9970	9970	9970	9970	0
255	20230620	163800	5531430	9970	9970	9970	9970	0
256	20230620	163700	5531430	9970	9970	9970	9970	0
257	20230620	163600	5531430	9970	9970	9970	9970	0
258	20230620	163500	5531430	9970	9970	9970	9970	0
259	20230620	163400	5531430	9970	9970	9970	9970	0
260	20230620	163300	5531430	9970	9970	9970	9970	0
261	20230620	163200	5531430	9970	9970	9970	9970	0
262	20230620	163100	5531430	9970	9970	9970	9970	0
263	20230620	163000	5531430	9970	9970	9970	9970	0
264	20230620	162900	5531430	9970	9970	9970	9970	0
265	20230620	162800	5531430	9970	9970	9970	9970	0
266	20230620	162700	5531430	9970	9970	9970	9970	0
267	20230620	162600	5531430	9970	9970	9970	9970	0
268	20230620	162500	5531430	9970	9970	9970	9970	0
269	20230620	162400	5531430	9970	9970	9970	9970	0
270	20230620	162300	5531430	9970	9970	9970	9970	0
271	20230620	162200	5531430	9970	9970	9970	9970	0
272	20230620	162100	5531430	9970	9600	9970	9600	7
273	20230620	162000	5531430	9970	9970	9970	9970	0
274	20230620	161900	5531430	9970	9970	9970	9970	0
275	20230620	161800	5531430	9970	9970	9970	9970	0
276	20230620	161700	5531430	9970	9970	9970	9970	0
277	20230620	161600	5531430	9970	9970	9970	9970	0
278	20230620	161500	5531430	9970	9970	9970	9970	0
279	20230620	161400	5531430	9970	9970	9970	9970	0
280	20230620	161300	5531430	9970	9970	9970	9970	0
281	20230620	161200	5531430	9970	9970	9970	9970	0
282	20230620	161100	5531430	9970	9970	9970	9970	0
283	20230620	161000	5531430	9970	9970	9970	9970	0
284	20230620	160900	5531430	9970	9970	9970	9970	0
285	20230620	160800	5531430	9970	9970	9970	9970	0
286	20230620	160700	5531430	9970	9970	9970	9970	0
287	20230620	160600	5531430	9970	9970	9970	9970	0
288	20230620	160500	5531430	9970	9970	9970	9970	0
289	20230620	160400	5531430	9970	9970	9970	9970	0
290	20230620	160300	5531430	9970	9970	9970	9970	0
291	20230620	160200	5531430	9970	9970	9970	9970	0
292	20230620	160100	5531430	9970	9970	9970	9970	0
293	20230620	160000	5531430	9970	9970	9970	9970	0
294	20230620	155900	5531430	9970	9970	9970	9970	0
295	20230620	155800	5531430	9970	9970	9970	9970	0
296	20230620	155700	5531430	9970	9970	9970	9970	0
297	20230620	155600	5531430	9970	9970	9970	9970	0
298	20230620	155500	5531430	9970	9970	9970	9970	0
299	20230620	155400	5531430	9970	9970	9970	9970	0
300	20230620	155300	5531430	9970	9970	9970	9970	0
301	20230620	155200	5531430	9970	9970	9970	9970	0
302	20230620	155100	5531430	9970	9600	9970	9600	7
303	20230620	155000	5531430	9970	9970	9970	9970	0
304	20230620	154900	5531430	9970	9970	9970	9970	0
305	20230620	154800	5531430	9970	9970	9970	9970	0
306	20230620	154700	5531430	9970	9970	9970	9970	0
307	20230620	154600	5531430	9970	9970	9970	9970	0
308	20230620	154500	5531430	9970	9970	9970	9970	0
309	20230620	154400	5531430	9970	9970	9970	9970	0
310	20230620	154300	5531430	9970	9970	9970	9970	0
311	20230620	154200	5531430	9970	9970	9970	9970	0
312	20230620	154100	5531430	9970	9970	9970	9970	0
313	20230620	154000	5531430	9970	9970	9970	9970	0
314	20230620	153900	5531430	9970	9970	9970	9970	0
315	20230620	153800	5531430	9970	9970	9970	9970	0
316	20230620	153700	5531430	9970	9970	9970	9970	0
317	20230620	153600	5531430	9970	9970	9970	9970	0
318	20230620	153500	5531430	9970	9970	9970	9970	0
319	20230620	153400	5531430	9970	9970	9970	9970	0
320	20230620	153300	5531430	9970	9970	9970	9970	0
321	20230620	153200	5531430	9970	9970	9970	9970	0
322	20230620	153100	5531430	9970	9970	9970	9970	0
323	20230620	153000	5531430	9970	9970	9970	9970	0
324	20230620	152900	5531430	9970	9970	9970	9970	0
325	20230620	152800	5531430	9970	9970	9970	9970	0
326	20230620	152700	5531430	9970	9970	9970	9970	0
327	20230620	152600	5531430	9970	9970	9970	9970	0
328	20230620	152500	5531430	9970	9970	9970	9970	0
329	20230620	152400	5531430	9970	9970	9970	9970	0
330	20230620	152300	5531430	9970	9970	9970	9970	0
331	20230620	152200	5531430	9970	9970	9970	9970	0
332	20230620	152100	5531430	9970	9970	9970	9970	0
333	20230620	152000	5531430	9970	9970	9970	9970	0
334	20230620	151900	5531430	9970	9970	9970	9970	0
335	20230620	151800	5531430	9970	9970	9970	9970	0
336	20230620	151700	5531430	9970	9970	9970	9970	0
337	20230620	151600	5531430	9970	9970	9970	9970	0
338	20230620	151500	5531430	9970	9970	9970	9970	0
339	20230620	151400	5531430	9970	9970	9970	9970	0
340	20230620	151300	5531430	9970	9970	9970	9970	0
341	20230620	151200	5531430	9970	9970	9970	9970	0
342	20230620	151100	5531430	9970	9970	9970	9970	0
343	20230620	151000	5531430	9970	9970	9970	9970	0
344	20230620	150900	5531430	9970	9970	9970	9970	0
345	20230620	150800	5531430	9970	9970	9970	9970	0
346	20230620	150700	5531430	9970	9970	9970	9970	0
347	20230620	150600	5531430	9970	9970	9970	9970	0
348	20230620	150500	5531430	9970	9970	9970	9970	0
349	20230620	150400	5531430	9970	9970	9970	9970	0
350	20230620	150300	5531430	9970	9970	9970	9970	0
351	20230620	150200	5531430	9970	9970	9970	9970	0
352	20230620	150100	5531430	9970	9970	9970	9970	0
353	20230620	150000	5531430	9970	9970	9970	9970	0
354	20230620	145900	5531430	9970	9970	9970	9970	0
355	20230620	145800	5531430	9970	9970	9970	9970	0
356	20230620	145700	5531430	9970	9970	9970	9970	0
357	20230620	145600	5531430	9970	9970	9970	9970	0
358	20230620	145500	5531430	9970	9970	9970	9970	0
359	20230620	145400	5531430	9970	9970	9970	9970	0
360	20230620	145300	5531430	9970	9970	9970	9970	0
361	20230620	145200	5531430	9970	9970	9970	9970	0
362	20230620	145100	5531430	9970	9970	9970	9970	0
363	20230620	145000	5531430	9970	9970	9970	9970	0
364	20230620	144900	5531430	9970	9970	9970	9970	0
365	20230620	144800	5531430	9970	9970	9970	9970	0
366	20230620	144700	5531430	9970	9970	9970	9970	0
367	20230620	144600	5531430	9970	9970	9970	9970	0
368	20230620	144500	5531430	9970	9970	9970	9970	0
369	20230620	144400	5531430	9970	9970	9970	9970	0
370	20230620	144300	5531430	9970	9970	9970	9970	0
371	20230620	144200	5531430	9970	9970	9970	9970	0
372	20230620	144100	5531430	9970	9970	9970	9970	0
373	20230620	144000	5531430	9970	9970	9970	9970	0
374	20230620	143900	5531430	9970	9970	9970	9970	0
375	20230620	143800	5531430	9970	9970	9970	9970	0
376	20230620	143700	5531430	9970	9970	9970	9970	0
377	20230620	143600	5531430	9970	9970	9970	9970	0
378	20230620	143500	5531430	9970	9970	9970	9970	0
379	20230620	143400	5531430	9970	9970	9970	9970	0
380	20230620	143300	5531430	9970	9970	9970	9970	0
381	20230620	143200	5531430	9970	9970	9970	9970	0
382	20230620	143100	5531430	9970	9970	9970	9970	0
383	20230620	143000	5531430	9970	9970	9970	9970	0
384	20230620	142900	5531430	9970	9970	9970	9970	0
385	20230620	142800	5531430	9970	9970	9970	9970	0
386	20230620	142700	5531430	9970	9970	9970	9970	0
387	20230620	142600	5531430	9970	9970	9970	9970	0
388	20230620	142500	5531430	9970	9970	9970	9970	0
389	20230620	142400	5531430	9970	9970	9970	9970	0
390	20230620	142300	5531430	9970	9970	9970	9970	0
391	20230620	142200	5531430	9970	9970	9970	9970	0
392	20230620	142100	5531430	9970	9970	9970	9970	0
393	20230620	142000	5531430	9970	9970	9970	9970	0
394	20230620	141900	5531430	9970	9970	9970	9970	0
395	20230620	141800	5531430	9970	9970	9970	9970	0
396	20230620	141700	5531430	9970	9970	9970	9970	0
397	20230620	141600	5531430	9970	9970	9970	9970	0
398	20230620	141500	5531430	9970	9970	9970	9970	0
399	20230620	141400	5531430	9970	9970	9970	9970	0
400	20230620	141300	5531430	9970	9970	9970	9970	0
401	20230620	141200	5531430	9970	9970	9970	9970	0
402	20230620	141100	5531430	9970	9970	9970	9970	0
403	20230620	141000	5531430	9970	9970	9970	9970	0
404	20230620	140900	5531430	9970	9970	9970	9970	0
405	20230620	140800	5531430	9970	9970	9970	9970	0
406	20230620	140700	5531430	9970	9970	9970	9970	0
407	20230620	140600	5531430	9970	9970	9970	9970	0
408	20230620	140500	5531430	9970	9970	9970	9970	0
409	20230620	140400	5531430	9970	9970	9970	9970	0
410	20230620	140300	5531430	9970	9970	9970	9970	0
411	20230620	140200	5531430	9970	9970	9970	9970	0
412	20230620	140100	5531430	9970	9970	9970	9970	0
413	20230620	140000	5531430	9970	9970	9970	9970	0
414	20230620	135900	5531430	9970	9970	9970	9970	0
415	20230620	135800	5531430	9970	9970	9970	9970	0
416	20230620	135700	5531430	9970	9970	9970	9970	0
417	20230620	135600	5531430	9970	9970	9970	9970	0
418	20230620	135500	5531430	9970	9970	9970	9970	0
419	20230620	135400	5531430	9970	9970	9970	9970	0
420	20230620	135300	5531430	9970	9970	9970	9970	0
421	20230620	135200	5531430	9970	9970	9970	9970	0
422	20230620	135100	5531430	9970	9970	9970	9970	0
423	20230620	135000	5531430	9970	9970	9970	9970	0
424	20230620	134900	5531430	9970	9970	9970	9970	0
425	20230620	134800	5531430	9970	9970	9970	9970	0
426	20230620	134700	5531430	9970	9970	9970	9970	0
427	20230620	134600	5531430	9970	9970	9970	9970	0
428	20230620	134500	5531430	9970	9970	9970	9970	0
429	20230620	134400	5531430	9970	9970	9970	9970	0
430	20230620	134300	5531430	9970	9970	9970	9970	0
431	20230620	134200	5531430	9970	9970	9970	9970	0
432	20230620	134100	5531430	9970	9970	9970	9970	0
433	20230620	134000	5531430	9970	9970	9970	9970	0
434	20230620	133900	5531430	9970	9970	9970	9970	0
435	20230620	133800	5531430	9970	9970	9970	9970	0
436	20230620	133700	5531430	9970	9970	9970	9970	0
437	20230620	133600	5531430	9970	9970	9970	9970	0
438	20230620	133500	5531430	9970	9970	9970	9970	0
439	20230620	133400	5531430	9970	9970	9970	9970	0
440	20230620	133300	5531430	9970	9970	9970	9970	0
441	20230620	133200	5531430	9970	9970	9970	9970	0
442	20230620	133100	5531430	9970	9970	9970	9970	0
443	20230620	133000	5531430	9970	9970	9970	9970	0
444	20230620	132900	5531430	9970	9970	9970	9970	0
445	20230620	132800	5531430	9970	9970	9970	9970	0
446	20230620	132700	5531430	9970	9970	9970	9970	0
447	20230620	132600	5531430	9970	9970	9970	9970	0
448	20230620	132500	5531430	9970	9970	9970	9970	0
449	20230620	132400	5531430	9970	9970	9970	9970	0
450	20230620	132300	5531430	9970	9970	9970	9970	0
451	20230620	132200	5531430	9970	9970	9970	9970	0
452	20230620	132100	5531430	9970	9970	9970	9970	0
453	20230620	132000	5531430	9970	9970	9970	9970	0
454	20230620	131900	5531430	9970	9970	9970	9970	0
455	20230620	131800	5531430	9970	9970	9970	9970	0
456	20230620	131700	5531430	9970	9970	9970	9970	0
457	20230620	131600	5531430	9970	9970	9970	9970	0
458	20230620	131500	5531430	9970	9970	9970	9970	0
459	20230620	131400	5531430	9970	9970	9970	9970	0
460	20230620	131300	5531430	9970	9970	9970	9970	0
461	20230620	131200	5531430	9970	9970	9970	9970	0
462	20230620	131100	5531430	9970	9970	9970	9970	0
463	20230620	131000	5531430	9970	9970	9970	9970	0
464	20230620	130900	5531430	9970	9970	9970	9970	0
465	20230620	130800	5531430	9970	9970	9970	9970	0
466	20230620	130700	5531430	9970	9970	9970	9970	0
467	20230620	130600	5531430	9970	9970	9970	9970	0
468	20230620	130500	5531430	9970	9970	9970	9970	0
469	20230620	130400	5531430	9970	9970	9970	9970	0
470	20230620	130300	5531430	9970	9970	9970	9970	0
471	20230620	130200	5531430	9970	9970	9970	9970	0
472	20230620	130100	5531430	9970	9970	9970	9970	0
473	20230620	130000	5531430	9970	9970	9970	9970	0
474	20230620	125900	5531430	9970	9970	9970	9970	0
475	20230620	125800	5531430	9970	9970	9970	9970	0
476	20230620	125700	5531430	9970	9970	9970	9970	0
477	20230620	125600	5531430	9970	9970	9970	9970	0
478	20230620	125500	5531430	9970	9970	9970	9970	0
479	20230620	125400	5531430	9970	9970	9970	9970	0
480	20230620	125300	5531430	9970	9970	9970	9970	0
481	20230620	125200	5531430	9970	9970	9970	9970	0
482	20230620	125100	5531430	9970	9970	9970	9970	0
483	20230620	125000	5531430	9970	9970	9970	9970	0
484	20230620	124900	5531430	9970	9970	9970	9970	0
485	20230620	124800	5531430	9970	9970	9970	9970	0
486	20230620	124700	5531430	9970	9600	9970	9600	7
487	20230620	124600	5463490	9980	9980	9980	9980	0
488	20230620	124500	5463490	9980	9980	9980	9980	0
489	20230620	124400	5463490	9980	9980	9980	9980	0
490	20230620	124300	5463490	9980	9980	9980	9980	0
491	20230620	124200	5463490	9980	9980	9980	9980	0
492	20230620	124100	5463490	9980	9980	9980	9980	0
493	20230620	124000	5463490	9980	9980	9980	9980	0
494	20230620	123900	5463490	9980	9980	9980	9980	0
495	20230620	123800	5463490	9980	9980	9980	9980	0
496	20230620	123700	5463490	9980	9980	9980	9980	0
497	20230620	123600	5463490	9980	9980	9980	9980	0
498	20230620	123500	5463490	9980	9980	9980	9980	0
499	20230620	123400	5463490	9980	9980	9980	9980	0
500	20230620	123300	5463490	9980	9980	9980	9980	0
501	20230620	123200	5463490	9980	9980	9980	9980	0
502	20230620	123100	5463490	9980	9980	9980	9980	0
503	20230620	123000	5463490	9980	9980	9980	9980	0
504	20230620	122900	5463490	9980	9980	9980	9980	0
505	20230620	122800	5463490	9980	9980	9980	9980	0
506	20230620	122700	5463490	9980	9980	9980	9980	0
507	20230620	122600	5463490	9980	9980	9980	9980	0
508	20230620	122500	5463490	9980	9980	9980	9980	0
509	20230620	122400	5463490	9980	9980	9980	9980	0
510	20230620	122300	5463490	9980	9980	9980	9980	0
511	20230620	122200	5463490	9980	9980	9980	9980	0
512	20230620	122100	5463490	9980	9980	9980	9980	4
513	20230620	122000	5423570	9990	9990	9990	9990	0
514	20230620	121900	5423570	9990	9990	9990	9990	0
515	20230620	121800	5423570	9990	9990	9990	9990	0
516	20230620	121700	5423570	9990	9990	9990	9990	0
517	20230620	121600	5423570	9990	9990	9990	9990	0
518	20230620	121500	5423570	9990	9990	9990	9990	0
519	20230620	121400	5423570	9990	9990	9990	9990	0
520	20230620	121300	5423570	9990	9990	9990	9990	0
521	20230620	121200	5423570	9990	9990	9990	9990	0
522	20230620	121100	5423570	9990	9990	9990	9990	0
523	20230620	121000	5423570	9990	9990	9990	9990	0
524	20230620	120900	5423570	9990	9990	9990	9990	0
525	20230620	120800	5423570	9990	9990	9990	9990	0
526	20230620	120700	5423570	9990	9990	9990	9990	0
527	20230620	120600	5423570	9990	9990	9990	9990	0
528	20230620	120500	5423570	9990	9990	9990	9990	0
529	20230620	120400	5423570	9990	9990	9990	9990	0
530	20230620	120300	5423570	9990	9990	9990	9990	0
531	20230620	120200	5423570	9990	9990	9990	9990	0
532	20230620	120100	5423570	9990	9990	9990	9990	0
533	20230620	120000	5423570	9990	9990	9990	9990	0
534	20230620	115900	5423570	9990	9990	9990	9990	0
535	20230620	115800	5423570	9990	9990	9990	9990	0
536	20230620	115700	5423570	9990	9990	9990	9990	0
537	20230620	115600	5423570	9990	9990	9990	9990	0
538	20230620	115500	5423570	9990	9990	9990	9990	0
539	20230620	115400	5423570	9990	9990	9990	9990	0
540	20230620	115300	5423570	9990	9990	9990	9990	0
541	20230620	115200	5423570	9990	9990	9990	9990	0
542	20230620	115100	5423570	9990	9990	9990	9990	0
543	20230620	115000	5423570	9990	9990	9990	9990	0
544	20230620	114900	5423570	9990	9990	9990	9990	0
545	20230620	114800	5423570	9990	9990	9990	9990	0
546	20230620	114700	5423570	9990	9990	9990	9990	0
547	20230620	114600	5423570	9990	9990	9990	9990	0
548	20230620	114500	5423570	9990	9990	9990	9990	0
549	20230620	114400	5423570	9990	9990	9990	9990	0
550	20230620	114300	5423570	9990	9990	9990	9990	0
551	20230620	114200	5423570	9990	9990	9990	9990	0
552	20230620	114100	5423570	9990	9990	9990	9990	0
553	20230620	114000	5423570	9990	9990	9990	9990	0
554	20230620	113900	5423570	9990	9990	9990	9990	0
555	20230620	113800	5423570	9990	9990	9990	9990	0
556	20230620	113700	5423570	9990	9990	9990	9990	0
557	20230620	113600	5423570	9990	9990	9990	9990	0
558	20230620	113500	5423570	9990	9990	9990	9990	0
559	20230620	113400	5423570	9990	9990	9990	9990	143
560	20230620	113300	3995000	9990	9990	9990	9990	0
561	20230620	113200	3995000	9990	9990	9990	9990	0
562	20230620	113100	3995000	9990	9990	9990	9990	0
563	20230620	113000	3995000	9990	9990	9990	9990	0
564	20230620	112900	3995000	9990	9990	9990	9990	0
565	20230620	112800	3995000	9990	9990	9990	9990	0
566	20230620	112700	3995000	9990	9990	9990	9990	0
567	20230620	112600	3995000	9990	9990	9990	9990	0
568	20230620	112500	3995000	9990	9990	9990	9990	0
569	20230620	112400	3995000	9990	9990	9990	9990	0
570	20230620	112300	3995000	9990	9990	9990	9990	0
571	20230620	112200	3995000	9990	9990	9990	9990	10
572	20230620	112100	3895100	9990	9990	9990	9990	0
573	20230620	112000	3895100	9990	9990	9990	9990	10
574	20230620	111900	3795200	9990	9990	9990	9990	0
575	20230620	111800	3795200	9990	9990	9990	9990	0
576	20230620	111700	3795200	9990	9990	9990	9990	0
577	20230620	111600	3795200	9990	9990	9990	9990	0
578	20230620	111500	3795200	9990	9990	9990	9990	0
579	20230620	111400	3795200	9990	9990	9990	9990	0
580	20230620	111300	3795200	9990	9990	9990	9990	0
581	20230620	111200	3795200	9990	9990	9990	9990	0
582	20230620	111100	3795200	9990	9990	9990	9990	0
583	20230620	111000	3795200	9990	9990	9990	9990	0
584	20230620	110900	3795200	9990	9990	9990	9990	0
585	20230620	110800	3795200	9990	9990	9990	9990	0
586	20230620	110700	3795200	9990	9990	9990	9990	0
587	20230620	110600	3795200	9990	9990	9990	9990	0
588	20230620	110500	3795200	9990	9990	9990	9990	0
589	20230620	110400	3795200	9990	9990	9990	9990	0
590	20230620	110300	3795200	9990	9990	9990	9990	0
591	20230620	110200	3795200	9990	9990	9990	9990	0
592	20230620	110100	3795200	9990	9990	9990	9990	0
593	20230620	110000	3795200	9990	9990	9990	9990	0
594	20230620	105900	3795200	9990	9990	9990	9990	0
595	20230620	105800	3795200	9990	9990	9990	9990	0
596	20230620	105700	3795200	9990	9990	9990	9990	0
597	20230620	105600	3795200	9990	9990	9990	9990	0
598	20230620	105500	3795200	9990	9990	9990	9990	0
599	20230620	105400	3795200	9990	9990	9990	9990	0
600	20230620	105300	3795200	9990	9990	9990	9990	0
601	20230620	105200	3795200	9990	9990	9990	9990	0
602	20230620	105100	3795200	9990	9990	9990	9990	0
603	20230620	105000	3795200	9990	9990	9990	9990	0
604	20230620	104900	3795200	9990	9990	9990	9990	0
605	20230620	104800	3795200	9990	9990	9990	9990	0
606	20230620	104700	3795200	9990	9990	9990	9990	0
607	20230620	104600	3795200	9990	9990	9990	9990	0
608	20230620	104500	3795200	9990	9990	9990	9990	0
609	20230620	104400	3795200	9990	9990	9990	9990	0
610	20230620	104300	3795200	9990	9990	9990	9990	0
611	20230620	104200	3795200	9990	9990	9990	9990	0
612	20230620	104100	3795200	9990	9990	9990	9990	0
613	20230620	104000	3795200	9990	9990	9990	9990	0
614	20230620	103900	3795200	9990	9990	9990	9990	0
615	20230620	103800	3795200	9990	9990	9990	9990	0
616	20230620	103700	3795200	9990	9990	9990	9990	0
617	20230620	103600	3795200	9990	9990	9990	9990	0
618	20230620	103500	3795200	9990	9990	9990	9990	0
619	20230620	103400	3795200	9990	9990	9990	9990	0
620	20230620	103300	3795200	9990	9990	9990	9990	0
621	20230620	103200	3795200	9990	9990	9990	9990	0
622	20230620	103100	3795200	9990	9990	9990	9990	0
623	20230620	103000	3795200	9990	9990	9990	9990	0
624	20230620	102900	3795200	9990	9990	9990	9990	0
625	20230620	102800	3795200	9990	9990	9990	9990	0
626	20230620	102700	3795200	9990	9990	9990	9990	0
627	20230620	102600	3795200	9990	9990	9990	9990	0
628	20230620	102500	3795200	9990	9990	9990	9990	0
629	20230620	102400	3795200	9990	9990	9990	9990	3
630	20230620	102300	3765230	9990	9990	9990	9990	0
631	20230620	102200	3765230	9990	9990	9990	9990	0
632	20230620	102100	3765230	9990	9800	9990	9800	8
633	20230620	102000	3686080	9800	9800	9800	9800	0
634	20230620	101900	3686080	9800	9800	9800	9800	0
635	20230620	101800	3686080	9800	9800	9800	9800	0
636	20230620	101700	3686080	9800	9800	9800	9800	0
637	20230620	101600	3686080	9800	9800	9800	9800	0
638	20230620	101500	3686080	9800	9800	9800	9800	0
639	20230620	101400	3686080	9800	9800	9800	9800	0
640	20230620	101300	3686080	9800	9800	9800	9800	0
641	20230620	101200	3686080	9800	9800	9800	9800	0
642	20230620	101100	3686080	9800	9800	9800	9800	0
643	20230620	101000	3686080	9800	9800	9800	9800	0
644	20230620	100900	3686080	9800	9600	9800	9600	2
645	20230620	100800	3666680	9600	9600	9600	9600	0
646	20230620	100700	3666680	9600	9400	9600	9400	8
647	20230620	100600	3590680	9400	9400	9400	9400	0
648	20230620	100500	3590680	9400	9400	9400	9400	0
649	20230620	100400	3590680	9400	9200	9400	9200	11
650	20230620	100300	3489280	9200	9200	9200	9200	20
651	20230620	100200	3305280	9200	9000	9200	9000	4
652	20230620	100100	3269080	9000	9000	9000	9000	0
653	20230620	100000	3269080	9000	9000	9000	9000	0
654	20230620	095900	3269080	9000	8800	9000	8800	10
655	20230620	095800	3180880	10000	10000	10000	10000	0
656	20230620	095700	3180880	10000	10000	10000	10000	0
657	20230620	095600	3180880	10000	10000	10000	10000	0
658	20230620	095500	3180880	10000	10000	10000	10000	0
659	20230620	095400	3180880	10000	10000	10000	10000	0
660	20230620	095300	3180880	10000	10000	10000	10000	0
661	20230620	095200	3180880	10000	10000	10000	10000	0
662	20230620	095100	3180880	10000	10000	10000	10000	0
663	20230620	095000	3180880	10000	10000	10000	10000	0
664	20230620	094900	3180880	10000	10000	10000	10000	0
665	20230620	094800	3180880	10000	10000	10000	10000	0
666	20230620	094700	3180880	10000	10000	10000	10000	0
667	20230620	094600	3180880	10000	10000	10000	10000	0
668	20230620	094500	3180880	10000	10000	10000	10000	0
669	20230620	094400	3180880	10000	10000	10000	10000	0
670	20230620	094300	3180880	10000	10000	10000	10000	0
671	20230620	094200	3180880	10000	10000	10000	10000	0
672	20230620	094100	3180880	10000	10000	10000	10000	0
673	20230620	094000	3180880	10000	10000	10000	10000	0
674	20230620	093900	3180880	10000	10000	10000	10000	0
675	20230620	093800	3180880	10000	10000	10000	10000	0
676	20230620	093700	3180880	10000	10000	10000	10000	0
677	20230620	093600	3180880	10000	10000	10000	10000	0
678	20230620	093500	3180880	10000	10000	10000	10000	0
679	20230620	093400	3180880	10000	10000	10000	10000	0
680	20230620	093300	3180880	10000	10000	10000	10000	0
681	20230620	093200	3180880	10000	10000	10000	10000	0
682	20230620	093100	3180880	10000	9800	10000	8800	52
683	20230620	093000	2691680	10000	10000	10000	10000	1
684	20230620	092900	2681680	10000	10000	10000	10000	0
685	20230620	092800	2681680	10000	10000	10000	10000	0
686	20230620	092700	2681680	10000	10000	10000	10000	0
687	20230620	092600	2681680	10000	10000	10000	10000	0
688	20230620	092500	2681680	10000	10000	10000	10000	0
689	20230620	092400	2681680	10000	10000	10000	10000	10
690	20230620	092300	2581680	8600	8610	8610	8600	40
691	20230620	092200	2237550	10050	10050	10050	10050	0
692	20230620	092100	2237550	10050	10050	10050	10050	0
693	20230620	092000	2237550	10050	10050	10050	10050	10
694	20230620	091900	2137050	8600	8600	8600	8600	200
695	20230620	091800	417050	10050	10050	10050	10050	0
696	20230620	091700	417050	10050	10050	10050	10050	0
697	20230620	091600	417050	10050	10050	10050	10050	0
698	20230620	091500	417050	10050	10050	10050	10050	0
699	20230620	091400	417050	10050	10050	10050	10050	0
700	20230620	091300	417050	10050	10050	10050	10050	3
701	20230620	091200	386900	10100	10100	10100	10100	0
702	20230620	091100	386900	10100	10100	10100	10100	0
703	20230620	091000	386900	10100	10100	10100	10100	0
704	20230620	090900	386900	10100	10100	10100	10100	0
705	20230620	090800	386900	10100	10100	10100	10100	0
706	20230620	090700	386900	10100	10100	10100	10100	0
707	20230620	090600	386900	10100	10100	10100	10100	0
708	20230620	090500	386900	10100	10100	10100	10100	2
709	20230620	090400	366700	10000	10000	10000	10000	0
710	20230620	090300	366700	10000	10000	10120	10000	12
711	20230620	090200	245980	9990	8800	9990	8800	21
712	20230620	090100	51800	8800	8800	8800	8800	0
713	20230620	090000	51800	8800	8600	8800	8600	6