KissMeData/336040/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	203900	2165200	12440	12440	12440	12440	1
3	20230630	203800	2165200	12440	12440	12440	12440	0
4	20230630	203700	2165200	12440	12440	12440	12440	0
5	20230630	203600	2165200	12440	12440	12440	12440	0
6	20230630	203500	2165200	12440	12440	12440	12440	0
7	20230630	203400	2165200	12440	12440	12440	12440	0
8	20230630	203300	2165200	12440	12440	12440	12440	0
9	20230630	203200	2165200	12440	12440	12440	12440	0
10	20230630	203100	2165200	12440	12440	12440	12440	0
11	20230630	203000	2165200	12440	12440	12440	12440	0
12	20230630	202900	2165200	12440	12440	12440	12440	0
13	20230630	202800	2165200	12440	12440	12440	12440	0
14	20230630	202700	2165200	12440	12440	12440	12440	0
15	20230630	202600	2165200	12440	12440	12440	12440	0
16	20230630	202500	2165200	12440	12440	12440	12440	0
17	20230630	202400	2165200	12440	12440	12440	12440	0
18	20230630	202300	2165200	12440	12440	12440	12440	0
19	20230630	202200	2165200	12440	12440	12440	12440	0
20	20230630	202100	2165200	12440	12440	12440	12440	0
21	20230630	202000	2165200	12440	12440	12440	12440	0
22	20230630	201900	2165200	12440	12440	12440	12440	0
23	20230630	201800	2165200	12440	12440	12440	12440	0
24	20230630	201700	2165200	12440	12440	12440	12440	0
25	20230630	201600	2165200	12440	12440	12440	12440	0
26	20230630	201500	2165200	12440	12440	12440	12440	0
27	20230630	201400	2165200	12440	12440	12440	12440	0
28	20230630	201300	2165200	12440	12440	12440	12440	0
29	20230630	201200	2165200	12440	12440	12440	12440	0
30	20230630	201100	2165200	12440	12440	12440	12440	0
31	20230630	201000	2165200	12440	12440	12440	12440	0
32	20230630	200900	2165200	12440	12440	12440	12440	1
33	20230630	200800	2165200	12440	12440	12440	12440	0
34	20230630	200700	2165200	12440	12440	12440	12440	0
35	20230630	200600	2165200	12440	12440	12440	12440	0
36	20230630	200500	2165200	12440	12440	12440	12440	0
37	20230630	200400	2165200	12440	12440	12440	12440	0
38	20230630	200300	2165200	12440	12440	12440	12440	0
39	20230630	200200	2165200	12440	12440	12440	12440	0
40	20230630	200100	2165200	12440	12440	12440	12440	0
41	20230630	200000	2165200	12440	12440	12440	12440	0
42	20230630	195900	2165200	12440	12440	12440	12440	0
43	20230630	195800	2165200	12440	12440	12440	12440	0
44	20230630	195700	2165200	12440	12440	12440	12440	0
45	20230630	195600	2165200	12440	12440	12440	12440	0
46	20230630	195500	2165200	12440	12440	12440	12440	0
47	20230630	195400	2165200	12440	12440	12440	12440	0
48	20230630	195300	2165200	12440	12440	12440	12440	0
49	20230630	195200	2165200	12440	12440	12440	12440	0
50	20230630	195100	2165200	12440	12440	12440	12440	0
51	20230630	195000	2165200	12440	12440	12440	12440	0
52	20230630	194900	2165200	12440	12440	12440	12440	0
53	20230630	194800	2165200	12440	12440	12440	12440	0
54	20230630	194700	2165200	12440	12440	12440	12440	0
55	20230630	194600	2165200	12440	12440	12440	12440	0
56	20230630	194500	2165200	12440	12440	12440	12440	0
57	20230630	194400	2165200	12440	12440	12440	12440	0
58	20230630	194300	2165200	12440	12440	12440	12440	0
59	20230630	194200	2165200	12440	12440	12440	12440	0
60	20230630	194100	2165200	12440	12440	12440	12440	0
61	20230630	194000	2165200	12440	12440	12440	12440	0
62	20230630	193900	2165200	12440	12440	12440	12440	1
63	20230630	193800	2165200	12440	12440	12440	12440	0
64	20230630	193700	2165200	12440	12440	12440	12440	0
65	20230630	193600	2165200	12440	12440	12440	12440	0
66	20230630	193500	2165200	12440	12440	12440	12440	0
67	20230630	193400	2165200	12440	12440	12440	12440	0
68	20230630	193300	2165200	12440	12440	12440	12440	0
69	20230630	193200	2165200	12440	12440	12440	12440	0
70	20230630	193100	2165200	12440	12440	12440	12440	0
71	20230630	193000	2165200	12440	12440	12440	12440	0
72	20230630	192900	2165200	12440	12440	12440	12440	0
73	20230630	192800	2165200	12440	12440	12440	12440	0
74	20230630	192700	2165200	12440	12440	12440	12440	0
75	20230630	192600	2165200	12440	12440	12440	12440	0
76	20230630	192500	2165200	12440	12440	12440	12440	0
77	20230630	192400	2165200	12440	12440	12440	12440	0
78	20230630	192300	2165200	12440	12440	12440	12440	0
79	20230630	192200	2165200	12440	12440	12440	12440	0
80	20230630	192100	2165200	12440	12440	12440	12440	0
81	20230630	192000	2165200	12440	12440	12440	12440	0
82	20230630	191900	2165200	12440	12440	12440	12440	0
83	20230630	191800	2165200	12440	12440	12440	12440	0
84	20230630	191700	2165200	12440	12440	12440	12440	0
85	20230630	191600	2165200	12440	12440	12440	12440	0
86	20230630	191500	2165200	12440	12440	12440	12440	0
87	20230630	191400	2165200	12440	12440	12440	12440	0
88	20230630	191300	2165200	12440	12440	12440	12440	0
89	20230630	191200	2165200	12440	12440	12440	12440	0
90	20230630	191100	2165200	12440	12440	12440	12440	0
91	20230630	191000	2165200	12440	12440	12440	12440	0
92	20230630	190900	2165200	12440	12440	12440	12440	1
93	20230630	190800	2165200	12440	12440	12440	12440	0
94	20230630	190700	2165200	12440	12440	12440	12440	0
95	20230630	190600	2165200	12440	12440	12440	12440	0
96	20230630	190500	2165200	12440	12440	12440	12440	0
97	20230630	190400	2165200	12440	12440	12440	12440	0
98	20230630	190300	2165200	12440	12440	12440	12440	0
99	20230630	190200	2165200	12440	12440	12440	12440	0
100	20230630	190100	2165200	12440	12440	12440	12440	0
101	20230630	190000	2165200	12440	12440	12440	12440	0
102	20230630	185900	2165200	12440	12440	12440	12440	0
103	20230630	185800	2165200	12440	12440	12440	12440	0
104	20230630	185700	2165200	12440	12440	12440	12440	0
105	20230630	185600	2165200	12440	12440	12440	12440	0
106	20230630	185500	2165200	12440	12440	12440	12440	0
107	20230630	185400	2165200	12440	12440	12440	12440	0
108	20230630	185300	2165200	12440	12440	12440	12440	0
109	20230630	185200	2165200	12440	12440	12440	12440	0
110	20230630	185100	2165200	12440	12440	12440	12440	0
111	20230630	185000	2165200	12440	12440	12440	12440	0
112	20230630	184900	2165200	12440	12440	12440	12440	0
113	20230630	184800	2165200	12440	12440	12440	12440	0
114	20230630	184700	2165200	12440	12440	12440	12440	0
115	20230630	184600	2165200	12440	12440	12440	12440	0
116	20230630	184500	2165200	12440	12440	12440	12440	0
117	20230630	184400	2165200	12440	12440	12440	12440	0
118	20230630	184300	2165200	12440	12440	12440	12440	0
119	20230630	184200	2165200	12440	12440	12440	12440	0
120	20230630	184100	2165200	12440	12440	12440	12440	0
121	20230630	184000	2165200	12440	12440	12440	12440	0
122	20230630	183900	2165200	12440	12440	12440	12440	1
123	20230630	183800	2165200	12440	12440	12440	12440	0
124	20230630	183700	2165200	12440	12440	12440	12440	0
125	20230630	183600	2165200	12440	12440	12440	12440	0
126	20230630	183500	2165200	12440	12440	12440	12440	0
127	20230630	183400	2165200	12440	12440	12440	12440	0
128	20230630	183300	2165200	12440	12440	12440	12440	0
129	20230630	183200	2165200	12440	12440	12440	12440	0
130	20230630	183100	2165200	12440	12440	12440	12440	0
131	20230630	183000	2165200	12440	12440	12440	12440	0
132	20230630	182900	2165200	12440	12440	12440	12440	0
133	20230630	182800	2165200	12440	12440	12440	12440	0
134	20230630	182700	2165200	12440	12440	12440	12440	0
135	20230630	182600	2165200	12440	12440	12440	12440	0
136	20230630	182500	2165200	12440	12440	12440	12440	0
137	20230630	182400	2165200	12440	12440	12440	12440	0
138	20230630	182300	2165200	12440	12440	12440	12440	0
139	20230630	182200	2165200	12440	12440	12440	12440	0
140	20230630	182100	2165200	12440	12440	12440	12440	0
141	20230630	182000	2165200	12440	12440	12440	12440	0
142	20230630	181900	2165200	12440	12440	12440	12440	0
143	20230630	181800	2165200	12440	12440	12440	12440	0
144	20230630	181700	2165200	12440	12440	12440	12440	0
145	20230630	181600	2165200	12440	12440	12440	12440	0
146	20230630	181500	2165200	12440	12440	12440	12440	0
147	20230630	181400	2165200	12440	12440	12440	12440	0
148	20230630	181300	2165200	12440	12440	12440	12440	0
149	20230630	181200	2165200	12440	12440	12440	12440	0
150	20230630	181100	2165200	12440	12440	12440	12440	0
151	20230630	181000	2165200	12440	12440	12440	12440	0
152	20230630	180900	2165200	12440	12440	12440	12440	1
153	20230630	180800	2165200	12440	12440	12440	12440	0
154	20230630	180700	2165200	12440	12440	12440	12440	0
155	20230630	180600	2165200	12440	12440	12440	12440	0
156	20230630	180500	2165200	12440	12440	12440	12440	0
157	20230630	180400	2165200	12440	12440	12440	12440	0
158	20230630	180300	2165200	12440	12440	12440	12440	0
159	20230630	180200	2165200	12440	12440	12440	12440	0
160	20230630	180100	2165200	12440	12440	12440	12440	0
161	20230630	180000	2165200	12440	12440	12440	12440	0
162	20230630	175900	2165200	12440	12440	12440	12440	0
163	20230630	175800	2165200	12440	12440	12440	12440	0
164	20230630	175700	2165200	12440	12440	12440	12440	0
165	20230630	175600	2165200	12440	12440	12440	12440	0
166	20230630	175500	2165200	12440	12440	12440	12440	0
167	20230630	175400	2165200	12440	12440	12440	12440	0
168	20230630	175300	2165200	12440	12440	12440	12440	0
169	20230630	175200	2165200	12440	12440	12440	12440	0
170	20230630	175100	2165200	12440	12440	12440	12440	0
171	20230630	175000	2165200	12440	12440	12440	12440	0
172	20230630	174900	2165200	12440	12440	12440	12440	0
173	20230630	174800	2165200	12440	12440	12440	12440	0
174	20230630	174700	2165200	12440	12440	12440	12440	0
175	20230630	174600	2165200	12440	12440	12440	12440	0
176	20230630	174500	2165200	12440	12440	12440	12440	0
177	20230630	174400	2165200	12440	12440	12440	12440	0
178	20230630	174300	2165200	12440	12440	12440	12440	0
179	20230630	174200	2165200	12440	12440	12440	12440	0
180	20230630	174100	2165200	12440	12440	12440	12440	0
181	20230630	174000	2165200	12440	12440	12440	12440	0
182	20230630	173900	2165200	12440	12440	12440	12440	1
183	20230630	173800	2165200	12440	12440	12440	12440	0
184	20230630	173700	2165200	12440	12440	12440	12440	0
185	20230630	173600	2165200	12440	12440	12440	12440	0
186	20230630	173500	2165200	12440	12440	12440	12440	0
187	20230630	173400	2165200	12440	12440	12440	12440	0
188	20230630	173300	2165200	12440	12440	12440	12440	0
189	20230630	173200	2165200	12440	12440	12440	12440	0
190	20230630	173100	2165200	12440	12440	12440	12440	0
191	20230630	173000	2165200	12440	12440	12440	12440	0
192	20230630	172900	2165200	12440	12440	12440	12440	0
193	20230630	172800	2165200	12440	12440	12440	12440	0
194	20230630	172700	2165200	12440	12440	12440	12440	0
195	20230630	172600	2165200	12440	12440	12440	12440	0
196	20230630	172500	2165200	12440	12440	12440	12440	0
197	20230630	172400	2165200	12440	12440	12440	12440	0
198	20230630	172300	2165200	12440	12440	12440	12440	0
199	20230630	172200	2165200	12440	12440	12440	12440	0
200	20230630	172100	2165200	12440	12440	12440	12440	0
201	20230630	172000	2165200	12440	12440	12440	12440	0
202	20230630	171900	2165200	12440	12440	12440	12440	0
203	20230630	171800	2165200	12440	12440	12440	12440	0
204	20230630	171700	2165200	12440	12440	12440	12440	0
205	20230630	171600	2165200	12440	12440	12440	12440	0
206	20230630	171500	2165200	12440	12440	12440	12440	0
207	20230630	171400	2165200	12440	12440	12440	12440	0
208	20230630	171300	2165200	12440	12440	12440	12440	0
209	20230630	171200	2165200	12440	12440	12440	12440	0
210	20230630	171100	2165200	12440	12440	12440	12440	0
211	20230630	171000	2165200	12440	12440	12440	12440	0
212	20230630	170900	2165200	12440	12440	12440	12440	1
213	20230630	170800	2165200	12440	12440	12440	12440	0
214	20230630	170700	2165200	12440	12440	12440	12440	0
215	20230630	170600	2165200	12440	12440	12440	12440	0
216	20230630	170500	2165200	12440	12440	12440	12440	0
217	20230630	170400	2165200	12440	12440	12440	12440	0
218	20230630	170300	2165200	12440	12440	12440	12440	0
219	20230630	170200	2165200	12440	12440	12440	12440	0
220	20230630	170100	2165200	12440	12440	12440	12440	0
221	20230630	170000	2165200	12440	12440	12440	12440	0
222	20230630	165900	2165200	12440	12440	12440	12440	0
223	20230630	165800	2165200	12440	12440	12440	12440	0
224	20230630	165700	2165200	12440	12440	12440	12440	0
225	20230630	165600	2165200	12440	12440	12440	12440	0
226	20230630	165500	2165200	12440	12440	12440	12440	0
227	20230630	165400	2165200	12440	12440	12440	12440	0
228	20230630	165300	2165200	12440	12440	12440	12440	0
229	20230630	165200	2165200	12440	12440	12440	12440	0
230	20230630	165100	2165200	12440	12440	12440	12440	0
231	20230630	165000	2165200	12440	12440	12440	12440	0
232	20230630	164900	2165200	12440	12440	12440	12440	0
233	20230630	164800	2165200	12440	12440	12440	12440	0
234	20230630	164700	2165200	12440	12440	12440	12440	0
235	20230630	164600	2165200	12440	12440	12440	12440	0
236	20230630	164500	2165200	12440	12440	12440	12440	0
237	20230630	164400	2165200	12440	12440	12440	12440	0
238	20230630	164300	2165200	12440	12440	12440	12440	0
239	20230630	164200	2165200	12440	12440	12440	12440	0
240	20230630	164100	2165200	12440	12440	12440	12440	0
241	20230630	164000	2165200	12440	12440	12440	12440	0
242	20230630	163900	2165200	12440	12440	12440	12440	1
243	20230630	163800	2165200	12440	12440	12440	12440	0
244	20230630	163700	2165200	12440	12440	12440	12440	0
245	20230630	163600	2165200	12440	12440	12440	12440	0
246	20230630	163500	2165200	12440	12440	12440	12440	0
247	20230630	163400	2165200	12440	12440	12440	12440	0
248	20230630	163300	2165200	12440	12440	12440	12440	0
249	20230630	163200	2165200	12440	12440	12440	12440	0
250	20230630	163100	2165200	12440	12440	12440	12440	0
251	20230630	163000	2165200	12440	12440	12440	12440	0
252	20230630	162900	2165200	12440	12440	12440	12440	0
253	20230630	162800	2165200	12440	12440	12440	12440	0
254	20230630	162700	2165200	12440	12440	12440	12440	0
255	20230630	162600	2165200	12440	12440	12440	12440	0
256	20230630	162500	2165200	12440	12440	12440	12440	0
257	20230630	162400	2165200	12440	12440	12440	12440	0
258	20230630	162300	2165200	12440	12440	12440	12440	0
259	20230630	162200	2165200	12440	12440	12440	12440	0
260	20230630	162100	2165200	12440	12440	12440	12440	0
261	20230630	162000	2165200	12440	12440	12440	12440	0
262	20230630	161900	2165200	12440	12440	12440	12440	0
263	20230630	161800	2165200	12440	12440	12440	12440	0
264	20230630	161700	2165200	12440	12440	12440	12440	0
265	20230630	161600	2165200	12440	12440	12440	12440	0
266	20230630	161500	2165200	12440	12440	12440	12440	0
267	20230630	161400	2165200	12440	12440	12440	12440	0
268	20230630	161300	2165200	12440	12440	12440	12440	0
269	20230630	161200	2165200	12440	12440	12440	12440	0
270	20230630	161100	2165200	12440	12440	12440	12440	0
271	20230630	161000	2165200	12440	12440	12440	12440	0
272	20230630	160900	2165200	12440	12440	12440	12440	1
273	20230630	160800	2165200	12440	12440	12440	12440	0
274	20230630	160700	2165200	12440	12440	12440	12440	0
275	20230630	160600	2165200	12440	12440	12440	12440	0
276	20230630	160500	2165200	12440	12440	12440	12440	0
277	20230630	160400	2165200	12440	12440	12440	12440	0
278	20230630	160300	2165200	12440	12440	12440	12440	0
279	20230630	160200	2165200	12440	12440	12440	12440	0
280	20230630	160100	2165200	12440	12440	12440	12440	0
281	20230630	160000	2165200	12440	12440	12440	12440	0
282	20230630	155900	2165200	12440	12440	12440	12440	0
283	20230630	155800	2165200	12440	12440	12440	12440	0
284	20230630	155700	2165200	12440	12440	12440	12440	0
285	20230630	155600	2165200	12440	12440	12440	12440	0
286	20230630	155500	2165200	12440	12440	12440	12440	0
287	20230630	155400	2165200	12440	12440	12440	12440	0
288	20230630	155300	2165200	12440	12440	12440	12440	0
289	20230630	155200	2165200	12440	12440	12440	12440	0
290	20230630	155100	2165200	12440	12440	12440	12440	0
291	20230630	155000	2165200	12440	12440	12440	12440	0
292	20230630	154900	2165200	12440	12440	12440	12440	0
293	20230630	154800	2165200	12440	12440	12440	12440	0
294	20230630	154700	2165200	12440	12440	12440	12440	0
295	20230630	154600	2165200	12440	12440	12440	12440	0
296	20230630	154500	2165200	12440	12440	12440	12440	0
297	20230630	154400	2165200	12440	12440	12440	12440	0
298	20230630	154300	2165200	12440	12440	12440	12440	0
299	20230630	154200	2165200	12440	12440	12440	12440	0
300	20230630	154100	2165200	12440	12440	12440	12440	0
301	20230630	154000	2165200	12440	12440	12440	12440	0
302	20230630	153900	2165200	12440	12440	12440	12440	1
303	20230630	153800	2165200	12440	12440	12440	12440	0
304	20230630	153700	2165200	12440	12440	12440	12440	0
305	20230630	153600	2165200	12440	12440	12440	12440	0
306	20230630	153500	2165200	12440	12440	12440	12440	0
307	20230630	153400	2165200	12440	12440	12440	12440	0
308	20230630	153300	2165200	12440	12440	12440	12440	0
309	20230630	153200	2165200	12440	12440	12440	12440	0
310	20230630	153100	2165200	12440	12440	12440	12440	0
311	20230630	153000	2165200	12440	12440	12440	12440	0
312	20230630	152900	2165200	12440	12440	12440	12440	0
313	20230630	152800	2165200	12440	12440	12440	12440	0
314	20230630	152700	2165200	12440	12440	12440	12440	0
315	20230630	152600	2165200	12440	12440	12440	12440	0
316	20230630	152500	2165200	12440	12440	12440	12440	0
317	20230630	152400	2165200	12440	12440	12440	12440	0
318	20230630	152300	2165200	12440	12440	12440	12440	0
319	20230630	152200	2165200	12440	12440	12440	12440	0
320	20230630	152100	2165200	12440	12440	12440	12440	0
321	20230630	152000	2165200	12440	12440	12440	12440	0
322	20230630	151900	2165200	12440	12440	12440	12440	0
323	20230630	151800	2165200	12440	12440	12440	12440	0
324	20230630	151700	2165200	12440	12440	12440	12440	0
325	20230630	151600	2165200	12440	12440	12440	12440	0
326	20230630	151500	2165200	12440	12440	12440	12440	0
327	20230630	151400	2165200	12440	12440	12440	12440	0
328	20230630	151300	2165200	12440	12440	12440	12440	0
329	20230630	151200	2165200	12440	12440	12440	12440	0
330	20230630	151100	2165200	12440	12440	12440	12440	0
331	20230630	151000	2165200	12440	12440	12440	12440	0
332	20230630	150900	2165200	12440	12440	12440	12440	0
333	20230630	150800	2165200	12440	12440	12440	12440	0
334	20230630	150700	2165200	12440	12440	12440	12440	0
335	20230630	150600	2165200	12440	12440	12440	12440	0
336	20230630	150500	2165200	12440	12440	12440	12440	0
337	20230630	150400	2165200	12440	12440	12440	12440	0
338	20230630	150300	2165200	12440	12440	12440	12440	0
339	20230630	150200	2165200	12440	12440	12440	12440	0
340	20230630	150100	2165200	12440	12440	12440	12440	0
341	20230630	150000	2165200	12440	12440	12440	12440	0
342	20230630	145900	2165200	12440	12440	12440	12440	0
343	20230630	145800	2165200	12440	12440	12440	12440	0
344	20230630	145700	2165200	12440	12440	12440	12440	0
345	20230630	145600	2165200	12440	12440	12440	12440	0
346	20230630	145500	2165200	12440	12440	12440	12440	0
347	20230630	145400	2165200	12440	12440	12440	12440	0
348	20230630	145300	2165200	12440	12440	12440	12440	0
349	20230630	145200	2165200	12440	12440	12440	12440	0
350	20230630	145100	2165200	12440	12440	12440	12440	0
351	20230630	145000	2165200	12440	12440	12440	12440	0
352	20230630	144900	2165200	12440	12440	12440	12440	0
353	20230630	144800	2165200	12440	12440	12440	12440	0
354	20230630	144700	2165200	12440	12440	12440	12440	0
355	20230630	144600	2165200	12440	12440	12440	12440	0
356	20230630	144500	2165200	12440	12440	12440	12440	0
357	20230630	144400	2165200	12440	12440	12440	12440	0
358	20230630	144300	2165200	12440	12440	12440	12440	0
359	20230630	144200	2165200	12440	12440	12440	12440	0
360	20230630	144100	2165200	12440	12440	12440	12440	0
361	20230630	144000	2165200	12440	12440	12440	12440	0
362	20230630	143900	2165200	12440	12440	12440	12440	0
363	20230630	143800	2165200	12440	12440	12440	12440	0
364	20230630	143700	2165200	12440	12440	12440	12440	0
365	20230630	143600	2165200	12440	12440	12440	12440	0
366	20230630	143500	2165200	12440	12440	12440	12440	0
367	20230630	143400	2165200	12440	12440	12440	12440	0
368	20230630	143300	2165200	12440	12440	12440	12440	0
369	20230630	143200	2165200	12440	12440	12440	12440	0
370	20230630	143100	2165200	12440	12440	12440	12440	0
371	20230630	143000	2165200	12440	12440	12440	12440	0
372	20230630	142900	2165200	12440	12440	12440	12440	0
373	20230630	142800	2165200	12440	12440	12440	12440	0
374	20230630	142700	2165200	12440	12440	12440	12440	0
375	20230630	142600	2165200	12440	12440	12440	12440	0
376	20230630	142500	2165200	12440	12440	12440	12440	0
377	20230630	142400	2165200	12440	12440	12440	12440	0
378	20230630	142300	2165200	12440	12440	12440	12440	0
379	20230630	142200	2165200	12440	12440	12440	12440	0
380	20230630	142100	2165200	12440	12440	12440	12440	0
381	20230630	142000	2165200	12440	12440	12440	12440	0
382	20230630	141900	2165200	12440	12440	12440	12440	0
383	20230630	141800	2165200	12440	12440	12440	12440	0
384	20230630	141700	2165200	12440	12440	12440	12440	0
385	20230630	141600	2165200	12440	12440	12440	12440	0
386	20230630	141500	2165200	12440	12440	12440	12440	0
387	20230630	141400	2165200	12440	12440	12440	12440	0
388	20230630	141300	2165200	12440	12440	12440	12440	0
389	20230630	141200	2165200	12440	12440	12440	12440	0
390	20230630	141100	2165200	12440	12440	12440	12440	0
391	20230630	141000	2165200	12440	12440	12440	12440	0
392	20230630	140900	2165200	12440	12440	12440	12440	0
393	20230630	140800	2165200	12440	12440	12440	12440	0
394	20230630	140700	2165200	12440	12440	12440	12440	0
395	20230630	140600	2165200	12440	12440	12440	12440	0
396	20230630	140500	2165200	12440	12440	12440	12440	0
397	20230630	140400	2165200	12440	12440	12440	12440	0
398	20230630	140300	2165200	12440	12440	12440	12440	0
399	20230630	140200	2165200	12440	12440	12440	12440	0
400	20230630	140100	2165200	12440	12440	12440	12440	0
401	20230630	140000	2165200	12440	12440	12440	12440	0
402	20230630	135900	2165200	12440	12440	12440	12440	0
403	20230630	135800	2165200	12440	12440	12440	12440	0
404	20230630	135700	2165200	12440	12440	12440	12440	0
405	20230630	135600	2165200	12440	12440	12440	12440	0
406	20230630	135500	2165200	12440	12440	12440	12440	0
407	20230630	135400	2165200	12440	12440	12440	12440	0
408	20230630	135300	2165200	12440	12440	12440	12440	0
409	20230630	135200	2165200	12440	12440	12440	12440	0
410	20230630	135100	2165200	12440	12440	12440	12440	0
411	20230630	135000	2165200	12440	12440	12440	12440	0
412	20230630	134900	2165200	12440	12440	12440	12440	0
413	20230630	134800	2165200	12440	12440	12440	12440	0
414	20230630	134700	2165200	12440	12440	12440	12440	0
415	20230630	134600	2165200	12440	12440	12440	12440	0
416	20230630	134500	2165200	12440	12440	12440	12440	0
417	20230630	134400	2165200	12440	12440	12440	12440	0
418	20230630	134300	2165200	12440	12440	12440	12440	0
419	20230630	134200	2165200	12440	12440	12440	12440	0
420	20230630	134100	2165200	12440	12440	12440	12440	0
421	20230630	134000	2165200	12440	12440	12440	12440	0
422	20230630	133900	2165200	12440	12440	12440	12440	0
423	20230630	133800	2165200	12440	12440	12440	12440	0
424	20230630	133700	2165200	12440	12440	12440	12440	0
425	20230630	133600	2165200	12440	12440	12440	12440	0
426	20230630	133500	2165200	12440	12440	12440	12440	0
427	20230630	133400	2165200	12440	12440	12440	12440	0
428	20230630	133300	2165200	12440	12440	12440	12440	0
429	20230630	133200	2165200	12440	12440	12440	12440	1
430	20230630	133100	2152760	12260	12260	12260	12260	0
431	20230630	133000	2152760	12260	12260	12260	12260	1
432	20230630	132900	2140500	11000	11000	11000	11000	0
433	20230630	132800	2140500	11000	11000	11000	11000	0
434	20230630	132700	2140500	11000	11000	11000	11000	0
435	20230630	132600	2140500	11000	11000	11000	11000	0
436	20230630	132500	2140500	11000	11610	11610	11000	174
437	20230630	132400	185850	12390	12390	12390	12390	0
438	20230630	132300	185850	12390	12390	12390	12390	0
439	20230630	132200	185850	12390	12390	12390	12390	0
440	20230630	132100	185850	12390	12390	12390	12390	0
441	20230630	132000	185850	12390	12390	12390	12390	0
442	20230630	131900	185850	12390	12390	12390	12390	0
443	20230630	131800	185850	12390	12390	12390	12390	0
444	20230630	131700	185850	12390	12390	12390	12390	0
445	20230630	131600	185850	12390	12390	12390	12390	0
446	20230630	131500	185850	12390	12390	12390	12390	0
447	20230630	131400	185850	12390	12390	12390	12390	0
448	20230630	131300	185850	12390	12390	12390	12390	0
449	20230630	131200	185850	12390	12390	12390	12390	0
450	20230630	131100	185850	12390	12390	12390	12390	0
451	20230630	131000	185850	12390	12390	12390	12390	0
452	20230630	130900	185850	12390	12390	12390	12390	0
453	20230630	130800	185850	12390	12390	12390	12390	0
454	20230630	130700	185850	12390	12390	12390	12390	0
455	20230630	130600	185850	12390	12390	12390	12390	0
456	20230630	130500	185850	12390	12390	12390	12390	0
457	20230630	130400	185850	12390	12390	12390	12390	0
458	20230630	130300	185850	12390	12390	12390	12390	0
459	20230630	130200	185850	12390	12390	12390	12390	0
460	20230630	130100	185850	12390	12390	12390	12390	0
461	20230630	130000	185850	12390	12390	12390	12390	0
462	20230630	125900	185850	12390	12390	12390	12390	0
463	20230630	125800	185850	12390	12390	12390	12390	0
464	20230630	125700	185850	12390	12390	12390	12390	0
465	20230630	125600	185850	12390	12390	12390	12390	0
466	20230630	125500	185850	12390	12390	12390	12390	0
467	20230630	125400	185850	12390	12390	12390	12390	0
468	20230630	125300	185850	12390	12390	12390	12390	0
469	20230630	125200	185850	12390	12390	12390	12390	0
470	20230630	125100	185850	12390	12390	12390	12390	0
471	20230630	125000	185850	12390	12390	12390	12390	0
472	20230630	124900	185850	12390	12390	12390	12390	0
473	20230630	124800	185850	12390	12390	12390	12390	0
474	20230630	124700	185850	12390	12390	12390	12390	0
475	20230630	124600	185850	12390	12390	12390	12390	0
476	20230630	124500	185850	12390	12390	12390	12390	0
477	20230630	124400	185850	12390	12390	12390	12390	0
478	20230630	124300	185850	12390	12390	12390	12390	0
479	20230630	124200	185850	12390	12390	12390	12390	0
480	20230630	124100	185850	12390	12390	12390	12390	0
481	20230630	124000	185850	12390	12390	12390	12390	0
482	20230630	123900	185850	12390	12390	12390	12390	0
483	20230630	123800	185850	12390	12390	12390	12390	0
484	20230630	123700	185850	12390	12390	12390	12390	0
485	20230630	123600	185850	12390	12390	12390	12390	0
486	20230630	123500	185850	12390	12390	12390	12390	0
487	20230630	123400	185850	12390	12390	12390	12390	0
488	20230630	123300	185850	12390	12390	12390	12390	0
489	20230630	123200	185850	12390	12390	12390	12390	0
490	20230630	123100	185850	12390	12390	12390	12390	0
491	20230630	123000	185850	12390	12390	12390	12390	0
492	20230630	122900	185850	12390	12390	12390	12390	0
493	20230630	122800	185850	12390	12390	12390	12390	0
494	20230630	122700	185850	12390	12390	12390	12390	0
495	20230630	122600	185850	12390	12390	12390	12390	0
496	20230630	122500	185850	12390	12390	12390	12390	0
497	20230630	122400	185850	12390	12390	12390	12390	0
498	20230630	122300	185850	12390	12390	12390	12390	0
499	20230630	122200	185850	12390	12390	12390	12390	0
500	20230630	122100	185850	12390	12390	12390	12390	0
501	20230630	122000	185850	12390	12390	12390	12390	0
502	20230630	121900	185850	12390	12390	12390	12390	0
503	20230630	121800	185850	12390	12390	12390	12390	0
504	20230630	121700	185850	12390	12390	12390	12390	0
505	20230630	121600	185850	12390	12390	12390	12390	0
506	20230630	121500	185850	12390	12390	12390	12390	0
507	20230630	121400	185850	12390	12390	12390	12390	0
508	20230630	121300	185850	12390	12390	12390	12390	0
509	20230630	121200	185850	12390	12390	12390	12390	0
510	20230630	121100	185850	12390	12390	12390	12390	0
511	20230630	121000	185850	12390	12390	12390	12390	0
512	20230630	120900	185850	12390	12390	12390	12390	0
513	20230630	120800	185850	12390	12390	12390	12390	0
514	20230630	120700	185850	12390	12390	12390	12390	0
515	20230630	120600	185850	12390	12390	12390	12390	0
516	20230630	120500	185850	12390	12390	12390	12390	0
517	20230630	120400	185850	12390	12390	12390	12390	0
518	20230630	120300	185850	12390	12390	12390	12390	0
519	20230630	120200	185850	12390	12390	12390	12390	0
520	20230630	120100	185850	12390	12390	12390	12390	0
521	20230630	120000	185850	12390	12390	12390	12390	0
522	20230630	115900	185850	12390	12390	12390	12390	0
523	20230630	115800	185850	12390	12390	12390	12390	0
524	20230630	115700	185850	12390	12390	12390	12390	0
525	20230630	115600	185850	12390	12390	12390	12390	0
526	20230630	115500	185850	12390	12390	12390	12390	0
527	20230630	115400	185850	12390	12390	12390	12390	0
528	20230630	115300	185850	12390	12390	12390	12390	0
529	20230630	115200	185850	12390	12390	12390	12390	0
530	20230630	115100	185850	12390	12390	12390	12390	0
531	20230630	115000	185850	12390	12390	12390	12390	0
532	20230630	114900	185850	12390	12390	12390	12390	0
533	20230630	114800	185850	12390	12390	12390	12390	0
534	20230630	114700	185850	12390	12390	12390	12390	0
535	20230630	114600	185850	12390	12390	12390	12390	0
536	20230630	114500	185850	12390	12390	12390	12390	0
537	20230630	114400	185850	12390	12390	12390	12390	0
538	20230630	114300	185850	12390	12390	12390	12390	0
539	20230630	114200	185850	12390	12390	12390	12390	0
540	20230630	114100	185850	12390	12390	12390	12390	0
541	20230630	114000	185850	12390	12390	12390	12390	0
542	20230630	113900	185850	12390	12390	12390	12390	0
543	20230630	113800	185850	12390	12390	12390	12390	0
544	20230630	113700	185850	12390	12390	12390	12390	0
545	20230630	113600	185850	12390	12390	12390	12390	0
546	20230630	113500	185850	12390	12390	12390	12390	0
547	20230630	113400	185850	12390	12390	12390	12390	0
548	20230630	113300	185850	12390	12390	12390	12390	0
549	20230630	113200	185850	12390	12390	12390	12390	0
550	20230630	113100	185850	12390	12390	12390	12390	0
551	20230630	113000	185850	12390	12390	12390	12390	0
552	20230630	112900	185850	12390	12390	12390	12390	0
553	20230630	112800	185850	12390	12390	12390	12390	0
554	20230630	112700	185850	12390	12390	12390	12390	0
555	20230630	112600	185850	12390	12390	12390	12390	0
556	20230630	112500	185850	12390	12390	12390	12390	0
557	20230630	112400	185850	12390	12390	12390	12390	10
558	20230630	112300	61950	12390	12390	12390	12390	0
559	20230630	112200	61950	12390	12390	12390	12390	0
560	20230630	112100	61950	12390	12390	12390	12390	0
561	20230630	112000	61950	12390	12390	12390	12390	0
562	20230630	111900	61950	12390	12390	12390	12390	0
563	20230630	111800	61950	12390	12390	12390	12390	0
564	20230630	111700	61950	12390	12390	12390	12390	0
565	20230630	111600	61950	12390	12390	12390	12390	0
566	20230630	111500	61950	12390	12390	12390	12390	0
567	20230630	111400	61950	12390	12390	12390	12390	0
568	20230630	111300	61950	12390	12390	12390	12390	0
569	20230630	111200	61950	12390	12390	12390	12390	0
570	20230630	111100	61950	12390	12390	12390	12390	0
571	20230630	111000	61950	12390	12390	12390	12390	0
572	20230630	110900	61950	12390	12390	12390	12390	0
573	20230630	110800	61950	12390	12390	12390	12390	0
574	20230630	110700	61950	12390	12390	12390	12390	0
575	20230630	110600	61950	12390	12390	12390	12390	0
576	20230630	110500	61950	12390	12390	12390	12390	0
577	20230630	110400	61950	12390	12390	12390	12390	0
578	20230630	110300	61950	12390	12390	12390	12390	0
579	20230630	110200	61950	12390	12390	12390	12390	0
580	20230630	110100	61950	12390	12390	12390	12390	0
581	20230630	110000	61950	12390	12390	12390	12390	0
582	20230630	105900	61950	12390	12390	12390	12390	0
583	20230630	105800	61950	12390	12390	12390	12390	0
584	20230630	105700	61950	12390	12390	12390	12390	0
585	20230630	105600	61950	12390	12390	12390	12390	0
586	20230630	105500	61950	12390	12390	12390	12390	0
587	20230630	105400	61950	12390	12390	12390	12390	0
588	20230630	105300	61950	12390	12390	12390	12390	0
589	20230630	105200	61950	12390	12390	12390	12390	0
590	20230630	105100	61950	12390	12390	12390	12390	0
591	20230630	105000	61950	12390	12390	12390	12390	0
592	20230630	104900	61950	12390	12390	12390	12390	0
593	20230630	104800	61950	12390	12390	12390	12390	0
594	20230630	104700	61950	12390	12390	12390	12390	0
595	20230630	104600	61950	12390	12390	12390	12390	0
596	20230630	104500	61950	12390	12390	12390	12390	0
597	20230630	104400	61950	12390	12390	12390	12390	0
598	20230630	104300	61950	12390	12390	12390	12390	0
599	20230630	104200	61950	12390	12390	12390	12390	0
600	20230630	104100	61950	12390	12390	12390	12390	0
601	20230630	104000	61950	12390	12390	12390	12390	0
602	20230630	103900	61950	12390	12390	12390	12390	0
603	20230630	103800	61950	12390	12390	12390	12390	0
604	20230630	103700	61950	12390	12390	12390	12390	0
605	20230630	103600	61950	12390	12390	12390	12390	0
606	20230630	103500	61950	12390	12390	12390	12390	0
607	20230630	103400	61950	12390	12390	12390	12390	0
608	20230630	103300	61950	12390	12390	12390	12390	0
609	20230630	103200	61950	12390	12390	12390	12390	0
610	20230630	103100	61950	12390	12390	12390	12390	0
611	20230630	103000	61950	12390	12390	12390	12390	0
612	20230630	102900	61950	12390	12390	12390	12390	0
613	20230630	102800	61950	12390	12390	12390	12390	0
614	20230630	102700	61950	12390	12390	12390	12390	0
615	20230630	102600	61950	12390	12390	12390	12390	0
616	20230630	102500	61950	12390	12390	12390	12390	0
617	20230630	102400	61950	12390	12390	12390	12390	0
618	20230630	102300	61950	12390	12390	12390	12390	0
619	20230630	102200	61950	12390	12390	12390	12390	0
620	20230630	102100	61950	12390	12390	12390	12390	2
621	20230630	102000	37170	12390	12390	12390	12390	0
622	20230630	101900	37170	12390	12390	12390	12390	0
623	20230630	101800	37170	12390	12390	12390	12390	0
624	20230630	101700	37170	12390	12390	12390	12390	0
625	20230630	101600	37170	12390	12390	12390	12390	2
626	20230630	101500	12390	12390	12390	12390	12390	0
627	20230630	101400	12390	12390	12390	12390	12390	0
628	20230630	101300	12390	12390	12390	12390	12390	0
629	20230630	101200	12390	12390	12390	12390	12390	0
630	20230630	101100	12390	12390	12390	12390	12390	0
631	20230630	101000	12390	12390	12390	12390	12390	0
632	20230630	100900	12390	12390	12390	12390	12390	0
633	20230630	100800	12390	12390	12390	12390	12390	0
634	20230630	100700	12390	12390	12390	12390	12390	0
635	20230630	100600	12390	12390	12390	12390	12390	0
636	20230630	100500	12390	12390	12390	12390	12390	0
637	20230630	100400	12390	12390	12390	12390	12390	0
638	20230630	100300	12390	12390	12390	12390	12390	1
639	20230630	100200	0	12390	12390	12390	12390	0
640	20230630	100100	0	12390	12390	12390	12390	0
641	20230630	100000	0	12390	12390	12390	12390	0
642	20230630	095900	0	12390	12390	12390	12390	0
643	20230630	095800	0	12390	12390	12390	12390	0
644	20230630	095700	0	12390	12390	12390	12390	0
645	20230630	095600	0	12390	12390	12390	12390	0
646	20230630	095500	0	12390	12390	12390	12390	0
647	20230630	095400	0	12390	12390	12390	12390	0
648	20230630	095300	0	12390	12390	12390	12390	0
649	20230630	095200	0	12390	12390	12390	12390	0
650	20230630	095100	0	12390	12390	12390	12390	0
651	20230630	095000	0	12390	12390	12390	12390	0
652	20230630	094900	0	12390	12390	12390	12390	0
653	20230630	094800	0	12390	12390	12390	12390	0
654	20230630	094700	0	12390	12390	12390	12390	0
655	20230630	094600	0	12390	12390	12390	12390	0
656	20230630	094500	0	12390	12390	12390	12390	0
657	20230630	094400	0	12390	12390	12390	12390	0
658	20230630	094300	0	12390	12390	12390	12390	0
659	20230630	094200	0	12390	12390	12390	12390	0
660	20230630	094100	0	12390	12390	12390	12390	0
661	20230630	094000	0	12390	12390	12390	12390	0
662	20230630	093900	0	12390	12390	12390	12390	0
663	20230630	093800	0	12390	12390	12390	12390	0
664	20230630	093700	0	12390	12390	12390	12390	0
665	20230630	093600	0	12390	12390	12390	12390	0
666	20230630	093500	0	12390	12390	12390	12390	0
667	20230630	093400	0	12390	12390	12390	12390	0
668	20230630	093300	0	12390	12390	12390	12390	0
669	20230630	093200	0	12390	12390	12390	12390	0
670	20230630	093100	0	12390	12390	12390	12390	0
671	20230630	093000	0	12390	12390	12390	12390	0
672	20230630	092900	0	12390	12390	12390	12390	0
673	20230630	092800	0	12390	12390	12390	12390	0
674	20230630	092700	0	12390	12390	12390	12390	0
675	20230630	092600	0	12390	12390	12390	12390	0
676	20230630	092500	0	12390	12390	12390	12390	0
677	20230630	092400	0	12390	12390	12390	12390	0
678	20230630	092300	0	12390	12390	12390	12390	0
679	20230630	092200	0	12390	12390	12390	12390	0
680	20230630	092100	0	12390	12390	12390	12390	0
681	20230630	092000	0	12390	12390	12390	12390	0
682	20230630	091900	0	12390	12390	12390	12390	0
683	20230630	091800	0	12390	12390	12390	12390	0
684	20230630	091700	0	12390	12390	12390	12390	0
685	20230630	091600	0	12390	12390	12390	12390	0
686	20230630	091500	0	12390	12390	12390	12390	0
687	20230630	091400	0	12390	12390	12390	12390	0
688	20230630	091300	0	12390	12390	12390	12390	0
689	20230630	091200	0	12390	12390	12390	12390	0
690	20230630	091100	0	12390	12390	12390	12390	0
691	20230630	091000	0	12390	12390	12390	12390	0
692	20230630	090900	0	12390	12390	12390	12390	0
693	20230630	090800	0	12390	12390	12390	12390	0
694	20230630	090700	0	12390	12390	12390	12390	0
695	20230630	090600	0	12390	12390	12390	12390	0
696	20230630	090500	0	12390	12390	12390	12390	0
697	20230630	090400	0	12390	12390	12390	12390	0
698	20230630	090300	0	12390	12390	12390	12390	0
699	20230630	090200	0	12390	12390	12390	12390	0
700	20230630	090100	0	12390	12390	12390	12390	0
701	20230630	090000	0	12390	12390	12390	12390	0