KissMeData/044990/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203100	76511190	15480	15480	15480	15480	229
3	20230615	203000	76511190	15480	15480	15480	15480	0
4	20230615	202900	76511190	15480	15480	15480	15480	0
5	20230615	202800	76511190	15480	15480	15480	15480	0
6	20230615	202700	76511190	15480	15480	15480	15480	0
7	20230615	202600	76511190	15480	15480	15480	15480	0
8	20230615	202500	76511190	15480	15480	15480	15480	0
9	20230615	202400	76511190	15480	15480	15480	15480	0
10	20230615	202300	76511190	15480	15480	15480	15480	0
11	20230615	202200	76511190	15480	15480	15480	15480	0
12	20230615	202100	76511190	15480	15480	15480	15480	0
13	20230615	202000	76511190	15480	15480	15480	15480	0
14	20230615	201900	76511190	15480	15480	15480	15480	0
15	20230615	201800	76511190	15480	15480	15480	15480	0
16	20230615	201700	76511190	15480	15480	15480	15480	0
17	20230615	201600	76511190	15480	15480	15480	15480	0
18	20230615	201500	76511190	15480	15480	15480	15480	0
19	20230615	201400	76511190	15480	15480	15480	15480	0
20	20230615	201300	76511190	15480	15480	15480	15480	0
21	20230615	201200	76511190	15480	15480	15480	15480	0
22	20230615	201100	76511190	15480	15480	15480	15480	0
23	20230615	201000	76511190	15480	15480	15480	15480	0
24	20230615	200900	76511190	15480	15480	15480	15480	0
25	20230615	200800	76511190	15480	15480	15480	15480	0
26	20230615	200700	76511190	15480	15480	15480	15480	0
27	20230615	200600	76511190	15480	15480	15480	15480	0
28	20230615	200500	76511190	15480	15480	15480	15480	0
29	20230615	200400	76511190	15480	15480	15480	15480	0
30	20230615	200300	76511190	15480	15480	15480	15480	0
31	20230615	200200	76511190	15480	15480	15480	15480	0
32	20230615	200100	76511190	15480	15480	15480	15480	229
33	20230615	200000	76511190	15480	15480	15480	15480	0
34	20230615	195900	76511190	15480	15480	15480	15480	0
35	20230615	195800	76511190	15480	15480	15480	15480	0
36	20230615	195700	76511190	15480	15480	15480	15480	0
37	20230615	195600	76511190	15480	15480	15480	15480	0
38	20230615	195500	76511190	15480	15480	15480	15480	0
39	20230615	195400	76511190	15480	15480	15480	15480	0
40	20230615	195300	76511190	15480	15480	15480	15480	0
41	20230615	195200	76511190	15480	15480	15480	15480	0
42	20230615	195100	76511190	15480	15480	15480	15480	0
43	20230615	195000	76511190	15480	15480	15480	15480	0
44	20230615	194900	76511190	15480	15480	15480	15480	0
45	20230615	194800	76511190	15480	15480	15480	15480	0
46	20230615	194700	76511190	15480	15480	15480	15480	0
47	20230615	194600	76511190	15480	15480	15480	15480	0
48	20230615	194500	76511190	15480	15480	15480	15480	0
49	20230615	194400	76511190	15480	15480	15480	15480	0
50	20230615	194300	76511190	15480	15480	15480	15480	0
51	20230615	194200	76511190	15480	15480	15480	15480	0
52	20230615	194100	76511190	15480	15480	15480	15480	0
53	20230615	194000	76511190	15480	15480	15480	15480	0
54	20230615	193900	76511190	15480	15480	15480	15480	0
55	20230615	193800	76511190	15480	15480	15480	15480	0
56	20230615	193700	76511190	15480	15480	15480	15480	0
57	20230615	193600	76511190	15480	15480	15480	15480	0
58	20230615	193500	76511190	15480	15480	15480	15480	0
59	20230615	193400	76511190	15480	15480	15480	15480	0
60	20230615	193300	76511190	15480	15480	15480	15480	0
61	20230615	193200	76511190	15480	15480	15480	15480	0
62	20230615	193100	76511190	15480	15480	15480	15480	229
63	20230615	193000	76511190	15480	15480	15480	15480	0
64	20230615	192900	76511190	15480	15480	15480	15480	0
65	20230615	192800	76511190	15480	15480	15480	15480	0
66	20230615	192700	76511190	15480	15480	15480	15480	0
67	20230615	192600	76511190	15480	15480	15480	15480	0
68	20230615	192500	76511190	15480	15480	15480	15480	0
69	20230615	192400	76511190	15480	15480	15480	15480	0
70	20230615	192300	76511190	15480	15480	15480	15480	0
71	20230615	192200	76511190	15480	15480	15480	15480	0
72	20230615	192100	76511190	15480	15480	15480	15480	0
73	20230615	192000	76511190	15480	15480	15480	15480	0
74	20230615	191900	76511190	15480	15480	15480	15480	0
75	20230615	191800	76511190	15480	15480	15480	15480	0
76	20230615	191700	76511190	15480	15480	15480	15480	0
77	20230615	191600	76511190	15480	15480	15480	15480	0
78	20230615	191500	76511190	15480	15480	15480	15480	0
79	20230615	191400	76511190	15480	15480	15480	15480	0
80	20230615	191300	76511190	15480	15480	15480	15480	0
81	20230615	191200	76511190	15480	15480	15480	15480	0
82	20230615	191100	76511190	15480	15480	15480	15480	0
83	20230615	191000	76511190	15480	15480	15480	15480	0
84	20230615	190900	76511190	15480	15480	15480	15480	0
85	20230615	190800	76511190	15480	15480	15480	15480	0
86	20230615	190700	76511190	15480	15480	15480	15480	0
87	20230615	190600	76511190	15480	15480	15480	15480	0
88	20230615	190500	76511190	15480	15480	15480	15480	0
89	20230615	190400	76511190	15480	15480	15480	15480	0
90	20230615	190300	76511190	15480	15480	15480	15480	0
91	20230615	190200	76511190	15480	15480	15480	15480	0
92	20230615	190100	76511190	15480	15480	15480	15480	229
93	20230615	190000	76511190	15480	15480	15480	15480	0
94	20230615	185900	76511190	15480	15480	15480	15480	0
95	20230615	185800	76511190	15480	15480	15480	15480	0
96	20230615	185700	76511190	15480	15480	15480	15480	0
97	20230615	185600	76511190	15480	15480	15480	15480	0
98	20230615	185500	76511190	15480	15480	15480	15480	0
99	20230615	185400	76511190	15480	15480	15480	15480	0
100	20230615	185300	76511190	15480	15480	15480	15480	0
101	20230615	185200	76511190	15480	15480	15480	15480	0
102	20230615	185100	76511190	15480	15480	15480	15480	0
103	20230615	185000	76511190	15480	15480	15480	15480	0
104	20230615	184900	76511190	15480	15480	15480	15480	0
105	20230615	184800	76511190	15480	15480	15480	15480	0
106	20230615	184700	76511190	15480	15480	15480	15480	0
107	20230615	184600	76511190	15480	15480	15480	15480	0
108	20230615	184500	76511190	15480	15480	15480	15480	0
109	20230615	184400	76511190	15480	15480	15480	15480	0
110	20230615	184300	76511190	15480	15480	15480	15480	0
111	20230615	184200	76511190	15480	15480	15480	15480	0
112	20230615	184100	76511190	15480	15480	15480	15480	0
113	20230615	184000	76511190	15480	15480	15480	15480	0
114	20230615	183900	76511190	15480	15480	15480	15480	0
115	20230615	183800	76511190	15480	15480	15480	15480	0
116	20230615	183700	76511190	15480	15480	15480	15480	0
117	20230615	183600	76511190	15480	15480	15480	15480	0
118	20230615	183500	76511190	15480	15480	15480	15480	0
119	20230615	183400	76511190	15480	15480	15480	15480	0
120	20230615	183300	76511190	15480	15480	15480	15480	0
121	20230615	183200	76511190	15480	15480	15480	15480	0
122	20230615	183100	76511190	15480	15480	15480	15480	229
123	20230615	183000	76511190	15480	15480	15480	15480	0
124	20230615	182900	76511190	15480	15480	15480	15480	0
125	20230615	182800	76511190	15480	15480	15480	15480	0
126	20230615	182700	76511190	15480	15480	15480	15480	0
127	20230615	182600	76511190	15480	15480	15480	15480	0
128	20230615	182500	76511190	15480	15480	15480	15480	0
129	20230615	182400	76511190	15480	15480	15480	15480	0
130	20230615	182300	76511190	15480	15480	15480	15480	0
131	20230615	182200	76511190	15480	15480	15480	15480	0
132	20230615	182100	76511190	15480	15480	15480	15480	0
133	20230615	182000	76511190	15480	15480	15480	15480	0
134	20230615	181900	76511190	15480	15480	15480	15480	0
135	20230615	181800	76511190	15480	15480	15480	15480	0
136	20230615	181700	76511190	15480	15480	15480	15480	0
137	20230615	181600	76511190	15480	15480	15480	15480	0
138	20230615	181500	76511190	15480	15480	15480	15480	0
139	20230615	181400	76511190	15480	15480	15480	15480	0
140	20230615	181300	76511190	15480	15480	15480	15480	0
141	20230615	181200	76511190	15480	15480	15480	15480	0
142	20230615	181100	76511190	15480	15480	15480	15480	0
143	20230615	181000	76511190	15480	15480	15480	15480	0
144	20230615	180900	76511190	15480	15480	15480	15480	0
145	20230615	180800	76511190	15480	15480	15480	15480	0
146	20230615	180700	76511190	15480	15480	15480	15480	0
147	20230615	180600	76511190	15480	15480	15480	15480	0
148	20230615	180500	76511190	15480	15480	15480	15480	0
149	20230615	180400	76511190	15480	15480	15480	15480	0
150	20230615	180300	76511190	15480	15480	15480	15480	0
151	20230615	180200	76511190	15480	15480	15480	15480	0
152	20230615	180100	76511190	15480	15480	15480	15480	229
153	20230615	180000	76511190	15480	15480	15480	15480	0
154	20230615	175900	76511190	15480	15480	15480	15480	0
155	20230615	175800	76511190	15480	15480	15480	15480	0
156	20230615	175700	76511190	15480	15480	15480	15480	0
157	20230615	175600	76511190	15480	15480	15480	15480	0
158	20230615	175500	76511190	15480	15480	15480	15480	0
159	20230615	175400	76511190	15480	15480	15480	15480	0
160	20230615	175300	76511190	15480	15480	15480	15480	0
161	20230615	175200	76511190	15480	15480	15480	15480	0
162	20230615	175100	76511190	15480	15480	15480	15480	0
163	20230615	175000	76511190	15480	15480	15480	15480	0
164	20230615	174900	76511190	15480	15480	15480	15480	0
165	20230615	174800	76511190	15480	15480	15480	15480	0
166	20230615	174700	76511190	15480	15480	15480	15480	0
167	20230615	174600	76511190	15480	15480	15480	15480	0
168	20230615	174500	76511190	15480	15480	15480	15480	0
169	20230615	174400	76511190	15480	15480	15480	15480	0
170	20230615	174300	76511190	15480	15480	15480	15480	0
171	20230615	174200	76511190	15480	15480	15480	15480	0
172	20230615	174100	76511190	15480	15480	15480	15480	0
173	20230615	174000	76511190	15480	15480	15480	15480	0
174	20230615	173900	76511190	15480	15480	15480	15480	0
175	20230615	173800	76511190	15480	15480	15480	15480	0
176	20230615	173700	76511190	15480	15480	15480	15480	0
177	20230615	173600	76511190	15480	15480	15480	15480	0
178	20230615	173500	76511190	15480	15480	15480	15480	0
179	20230615	173400	76511190	15480	15480	15480	15480	0
180	20230615	173300	76511190	15480	15480	15480	15480	0
181	20230615	173200	76511190	15480	15480	15480	15480	0
182	20230615	173100	76511190	15480	15480	15480	15480	229
183	20230615	173000	76511190	15480	15480	15480	15480	0
184	20230615	172900	76511190	15480	15480	15480	15480	0
185	20230615	172800	76511190	15480	15480	15480	15480	0
186	20230615	172700	76511190	15480	15480	15480	15480	0
187	20230615	172600	76511190	15480	15480	15480	15480	0
188	20230615	172500	76511190	15480	15480	15480	15480	0
189	20230615	172400	76511190	15480	15480	15480	15480	0
190	20230615	172300	76511190	15480	15480	15480	15480	0
191	20230615	172200	76511190	15480	15480	15480	15480	0
192	20230615	172100	76511190	15480	15480	15480	15480	0
193	20230615	172000	76511190	15480	15480	15480	15480	0
194	20230615	171900	76511190	15480	15480	15480	15480	0
195	20230615	171800	76511190	15480	15480	15480	15480	0
196	20230615	171700	76511190	15480	15480	15480	15480	0
197	20230615	171600	76511190	15480	15480	15480	15480	0
198	20230615	171500	76511190	15480	15480	15480	15480	0
199	20230615	171400	76511190	15480	15480	15480	15480	0
200	20230615	171300	76511190	15480	15480	15480	15480	0
201	20230615	171200	76511190	15480	15480	15480	15480	0
202	20230615	171100	76511190	15480	15480	15480	15480	0
203	20230615	171000	76511190	15480	15480	15480	15480	0
204	20230615	170900	76511190	15480	15480	15480	15480	0
205	20230615	170800	76511190	15480	15480	15480	15480	0
206	20230615	170700	76511190	15480	15480	15480	15480	0
207	20230615	170600	76511190	15480	15480	15480	15480	0
208	20230615	170500	76511190	15480	15480	15480	15480	0
209	20230615	170400	76511190	15480	15480	15480	15480	0
210	20230615	170300	76511190	15480	15480	15480	15480	0
211	20230615	170200	76511190	15480	15480	15480	15480	0
212	20230615	170100	76511190	15480	15480	15480	15480	229
213	20230615	170000	76511190	15480	15480	15480	15480	0
214	20230615	165900	76511190	15480	15480	15480	15480	0
215	20230615	165800	76511190	15480	15480	15480	15480	0
216	20230615	165700	76511190	15480	15480	15480	15480	0
217	20230615	165600	76511190	15480	15480	15480	15480	0
218	20230615	165500	76511190	15480	15480	15480	15480	0
219	20230615	165400	76511190	15480	15480	15480	15480	0
220	20230615	165300	76511190	15480	15480	15480	15480	0
221	20230615	165200	76511190	15480	15480	15480	15480	0
222	20230615	165100	76511190	15480	15480	15480	15480	0
223	20230615	165000	76511190	15480	15480	15480	15480	0
224	20230615	164900	76511190	15480	15480	15480	15480	0
225	20230615	164800	76511190	15480	15480	15480	15480	0
226	20230615	164700	76511190	15480	15480	15480	15480	0
227	20230615	164600	76511190	15480	15480	15480	15480	0
228	20230615	164500	76511190	15480	15480	15480	15480	0
229	20230615	164400	76511190	15480	15480	15480	15480	0
230	20230615	164300	76511190	15480	15480	15480	15480	0
231	20230615	164200	76511190	15480	15480	15480	15480	0
232	20230615	164100	76511190	15480	15480	15480	15480	0
233	20230615	164000	76511190	15480	15480	15480	15480	0
234	20230615	163900	76511190	15480	15480	15480	15480	0
235	20230615	163800	76511190	15480	15480	15480	15480	0
236	20230615	163700	76511190	15480	15480	15480	15480	0
237	20230615	163600	76511190	15480	15480	15480	15480	0
238	20230615	163500	76511190	15480	15480	15480	15480	0
239	20230615	163400	76511190	15480	15480	15480	15480	0
240	20230615	163300	76511190	15480	15480	15480	15480	0
241	20230615	163200	76511190	15480	15480	15480	15480	0
242	20230615	163100	76511190	15480	15480	15480	15480	229
243	20230615	163000	76511190	15480	15480	15480	15480	0
244	20230615	162900	76511190	15480	15480	15480	15480	0
245	20230615	162800	76511190	15480	15480	15480	15480	0
246	20230615	162700	76511190	15480	15480	15480	15480	0
247	20230615	162600	76511190	15480	15480	15480	15480	0
248	20230615	162500	76511190	15480	15480	15480	15480	0
249	20230615	162400	76511190	15480	15480	15480	15480	0
250	20230615	162300	76511190	15480	15480	15480	15480	0
251	20230615	162200	76511190	15480	15480	15480	15480	0
252	20230615	162100	76511190	15480	15480	15480	15480	0
253	20230615	162000	76511190	15480	15480	15480	15480	0
254	20230615	161900	76511190	15480	15480	15480	15480	0
255	20230615	161800	76511190	15480	15480	15480	15480	0
256	20230615	161700	76511190	15480	15480	15480	15480	0
257	20230615	161600	76511190	15480	15480	15480	15480	0
258	20230615	161500	76511190	15480	15480	15480	15480	0
259	20230615	161400	76511190	15480	15480	15480	15480	0
260	20230615	161300	76511190	15480	15480	15480	15480	0
261	20230615	161200	76511190	15480	15480	15480	15480	0
262	20230615	161100	76511190	15480	15480	15480	15480	0
263	20230615	161000	76511190	15480	15480	15480	15480	0
264	20230615	160900	76511190	15480	15480	15480	15480	0
265	20230615	160800	76511190	15480	15480	15480	15480	0
266	20230615	160700	76511190	15480	15480	15480	15480	0
267	20230615	160600	76511190	15480	15480	15480	15480	0
268	20230615	160500	76511190	15480	15480	15480	15480	0
269	20230615	160400	76511190	15480	15480	15480	15480	0
270	20230615	160300	76511190	15480	15480	15480	15480	0
271	20230615	160200	76511190	15480	15480	15480	15480	0
272	20230615	160100	76511190	15480	15480	15480	15480	229
273	20230615	160000	76511190	15480	15480	15480	15480	0
274	20230615	155900	76511190	15480	15480	15480	15480	0
275	20230615	155800	76511190	15480	15480	15480	15480	0
276	20230615	155700	76511190	15480	15480	15480	15480	0
277	20230615	155600	76511190	15480	15480	15480	15480	0
278	20230615	155500	76511190	15480	15480	15480	15480	0
279	20230615	155400	76511190	15480	15480	15480	15480	0
280	20230615	155300	76511190	15480	15480	15480	15480	0
281	20230615	155200	76511190	15480	15480	15480	15480	0
282	20230615	155100	76511190	15480	15480	15480	15480	0
283	20230615	155000	76511190	15480	15480	15480	15480	0
284	20230615	154900	76511190	15480	15480	15480	15480	0
285	20230615	154800	76511190	15480	15480	15480	15480	0
286	20230615	154700	76511190	15480	15480	15480	15480	0
287	20230615	154600	76511190	15480	15480	15480	15480	0
288	20230615	154500	76511190	15480	15480	15480	15480	0
289	20230615	154400	76511190	15480	15480	15480	15480	0
290	20230615	154300	76511190	15480	15480	15480	15480	0
291	20230615	154200	76511190	15480	15480	15480	15480	0
292	20230615	154100	76511190	15480	15480	15480	15480	0
293	20230615	154000	76511190	15480	15480	15480	15480	0
294	20230615	153900	76511190	15480	15480	15480	15480	0
295	20230615	153800	76511190	15480	15480	15480	15480	0
296	20230615	153700	76511190	15480	15480	15480	15480	0
297	20230615	153600	76511190	15480	15480	15480	15480	0
298	20230615	153500	76511190	15480	15480	15480	15480	0
299	20230615	153400	76511190	15480	15480	15480	15480	0
300	20230615	153300	76511190	15480	15480	15480	15480	0
301	20230615	153200	76511190	15480	15480	15480	15480	0
302	20230615	153100	76511190	15480	15480	15480	15480	229
303	20230615	153000	76511190	15480	15480	15480	15480	229
304	20230615	152900	72966270	15480	15480	15480	15480	0
305	20230615	152800	72966270	15480	15480	15480	15480	0
306	20230615	152700	72966270	15480	15480	15480	15480	0
307	20230615	152600	72966270	15480	15480	15480	15480	0
308	20230615	152500	72966270	15480	15480	15480	15480	0
309	20230615	152400	72966270	15480	15480	15480	15480	0
310	20230615	152300	72966270	15480	15480	15480	15480	0
311	20230615	152200	72966270	15480	15480	15480	15480	0
312	20230615	152100	72966270	15480	15480	15480	15480	0
313	20230615	152000	72966270	15480	15480	15480	15480	0
314	20230615	151900	72966270	15480	15480	15480	15480	0
315	20230615	151800	72966270	15480	15480	15480	15480	0
316	20230615	151700	72966270	15480	15480	15480	15480	0
317	20230615	151600	72966270	15480	15480	15480	15480	0
318	20230615	151500	72966270	15480	15480	15480	15480	0
319	20230615	151400	72966270	15480	15480	15480	15480	0
320	20230615	151300	72966270	15480	15480	15480	15480	0
321	20230615	151200	72966270	15480	15480	15480	15480	0
322	20230615	151100	72966270	15480	15480	15480	15480	0
323	20230615	151000	72966270	15480	15480	15480	15480	0
324	20230615	150900	72966270	15480	15480	15480	15480	0
325	20230615	150800	72966270	15480	15480	15480	15480	150
326	20230615	150700	70644270	15480	15480	15480	15480	0
327	20230615	150600	70644270	15480	15480	15480	15480	0
328	20230615	150500	70644270	15480	15480	15480	15480	0
329	20230615	150400	70644270	15480	15480	15480	15480	0
330	20230615	150300	70644270	15480	15480	15480	15480	0
331	20230615	150200	70644270	15480	15480	15480	15480	0
332	20230615	150100	70644270	15480	15480	15480	15480	0
333	20230615	150000	70644270	15480	15480	15480	15480	0
334	20230615	145900	70644270	15480	15480	15480	15480	0
335	20230615	145800	70644270	15480	15480	15480	15480	0
336	20230615	145700	70644270	15480	15480	15480	15480	0
337	20230615	145600	70644270	15480	15480	15480	15480	0
338	20230615	145500	70644270	15480	15480	15480	15480	0
339	20230615	145400	70644270	15480	15480	15480	15480	600
340	20230615	145300	61356270	15500	15500	15500	15500	0
341	20230615	145200	61356270	15500	15500	15500	15500	0
342	20230615	145100	61356270	15500	15500	15500	15500	0
343	20230615	145000	61356270	15500	15500	15500	15500	0
344	20230615	144900	61356270	15500	15500	15500	15500	0
345	20230615	144800	61356270	15500	15500	15500	15500	0
346	20230615	144700	61356270	15500	15500	15500	15500	0
347	20230615	144600	61356270	15500	15500	15500	15500	0
348	20230615	144500	61356270	15500	15500	15500	15500	0
349	20230615	144400	61356270	15500	15500	15500	15500	0
350	20230615	144300	61356270	15500	15500	15500	15500	0
351	20230615	144200	61356270	15500	15500	15500	15500	0
352	20230615	144100	61356270	15500	15500	15500	15500	500
353	20230615	144000	53606270	15500	15500	15500	15500	0
354	20230615	143900	53606270	15500	15500	15500	15500	0
355	20230615	143800	53606270	15500	15500	15500	15500	0
356	20230615	143700	53606270	15500	15500	15500	15500	0
357	20230615	143600	53606270	15500	15500	15500	15500	0
358	20230615	143500	53606270	15500	15500	15500	15500	0
359	20230615	143400	53606270	15500	15500	15500	15500	0
360	20230615	143300	53606270	15500	15500	15500	15500	0
361	20230615	143200	53606270	15500	15500	15500	15500	0
362	20230615	143100	53606270	15500	15500	15500	15500	0
363	20230615	143000	53606270	15500	15500	15500	15500	0
364	20230615	142900	53606270	15500	15500	15500	15500	0
365	20230615	142800	53606270	15500	15500	15500	15500	0
366	20230615	142700	53606270	15500	15500	15500	15500	0
367	20230615	142600	53606270	15500	15500	15500	15500	0
368	20230615	142500	53606270	15500	15500	15500	15500	0
369	20230615	142400	53606270	15500	15500	15500	15500	0
370	20230615	142300	53606270	15500	15500	15500	15500	313
371	20230615	142200	48754770	15510	15510	15510	15510	300
372	20230615	142100	44101770	15530	15530	15530	15530	0
373	20230615	142000	44101770	15530	15530	15530	15530	0
374	20230615	141900	44101770	15530	15530	15530	15530	0
375	20230615	141800	44101770	15530	15530	15530	15530	0
376	20230615	141700	44101770	15530	15530	15530	15530	0
377	20230615	141600	44101770	15530	15530	15530	15530	0
378	20230615	141500	44101770	15530	15530	15530	15530	0
379	20230615	141400	44101770	15530	15530	15530	15530	0
380	20230615	141300	44101770	15530	15530	15530	15530	0
381	20230615	141200	44101770	15530	15530	15530	15530	0
382	20230615	141100	44101770	15530	15530	15530	15530	0
383	20230615	141000	44101770	15530	15530	15530	15530	30
384	20230615	140900	43635870	15530	15530	15530	15530	0
385	20230615	140800	43635870	15530	15530	15530	15530	0
386	20230615	140700	43635870	15530	15530	15530	15530	0
387	20230615	140600	43635870	15530	15530	15530	15530	0
388	20230615	140500	43635870	15530	15530	15530	15530	0
389	20230615	140400	43635870	15530	15530	15530	15530	0
390	20230615	140300	43635870	15530	15530	15530	15530	0
391	20230615	140200	43635870	15530	15530	15530	15530	1
392	20230615	140100	43620340	15530	15530	15530	15530	0
393	20230615	140000	43620340	15530	15530	15530	15530	0
394	20230615	135900	43620340	15530	15530	15530	15530	0
395	20230615	135800	43620340	15530	15530	15530	15530	0
396	20230615	135700	43620340	15530	15530	15530	15530	20
397	20230615	135600	43309740	15500	15500	15500	15500	0
398	20230615	135500	43309740	15500	15500	15500	15500	0
399	20230615	135400	43309740	15500	15500	15500	15500	0
400	20230615	135300	43309740	15500	15500	15500	15500	188
401	20230615	135200	40395740	15500	15500	15500	15500	0
402	20230615	135100	40395740	15500	15500	15500	15500	0
403	20230615	135000	40395740	15500	15500	15500	15500	0
404	20230615	134900	40395740	15500	15500	15500	15500	0
405	20230615	134800	40395740	15500	15500	15500	15500	0
406	20230615	134700	40395740	15500	15500	15500	15500	0
407	20230615	134600	40395740	15500	15500	15500	15500	0
408	20230615	134500	40395740	15500	15500	15500	15500	0
409	20230615	134400	40395740	15500	15500	15500	15500	0
410	20230615	134300	40395740	15500	15500	15500	15500	0
411	20230615	134200	40395740	15500	15500	15500	15500	0
412	20230615	134100	40395740	15500	15500	15500	15500	0
413	20230615	134000	40395740	15500	15500	15500	15500	0
414	20230615	133900	40395740	15500	15500	15500	15500	0
415	20230615	133800	40395740	15500	15500	15500	15500	0
416	20230615	133700	40395740	15500	15500	15500	15500	0
417	20230615	133600	40395740	15500	15500	15500	15500	0
418	20230615	133500	40395740	15500	15500	15500	15500	0
419	20230615	133400	40395740	15500	15500	15500	15500	0
420	20230615	133300	40395740	15500	15500	15500	15500	0
421	20230615	133200	40395740	15500	15500	15500	15500	0
422	20230615	133100	40395740	15500	15500	15500	15500	0
423	20230615	133000	40395740	15500	15500	15500	15500	0
424	20230615	132900	40395740	15500	15500	15500	15500	0
425	20230615	132800	40395740	15500	15500	15500	15500	0
426	20230615	132700	40395740	15500	15500	15500	15500	0
427	20230615	132600	40395740	15500	15500	15500	15500	0
428	20230615	132500	40395740	15500	15500	15500	15500	0
429	20230615	132400	40395740	15500	15500	15500	15500	0
430	20230615	132300	40395740	15500	15500	15500	15500	0
431	20230615	132200	40395740	15500	15500	15500	15500	0
432	20230615	132100	40395740	15500	15500	15500	15500	0
433	20230615	132000	40395740	15500	15500	15500	15500	0
434	20230615	131900	40395740	15500	15500	15500	15500	0
435	20230615	131800	40395740	15500	15500	15500	15500	0
436	20230615	131700	40395740	15500	15500	15500	15500	0
437	20230615	131600	40395740	15500	15500	15500	15500	0
438	20230615	131500	40395740	15500	15500	15500	15500	0
439	20230615	131400	40395740	15500	15500	15500	15500	0
440	20230615	131300	40395740	15500	15500	15500	15500	0
441	20230615	131200	40395740	15500	15500	15500	15500	0
442	20230615	131100	40395740	15500	15500	15500	15500	515
443	20230615	131000	32413240	15500	15500	15500	15500	0
444	20230615	130900	32413240	15500	15500	15500	15500	0
445	20230615	130800	32413240	15500	15500	15500	15500	30
446	20230615	130700	31948240	15550	15550	15550	15550	0
447	20230615	130600	31948240	15550	15550	15550	15550	0
448	20230615	130500	31948240	15550	15550	15550	15550	0
449	20230615	130400	31948240	15550	15550	15550	15550	0
450	20230615	130300	31948240	15550	15550	15550	15550	0
451	20230615	130200	31948240	15550	15550	15550	15550	0
452	20230615	130100	31948240	15550	15550	15550	15550	0
453	20230615	130000	31948240	15550	15550	15550	15550	0
454	20230615	125900	31948240	15550	15550	15550	15550	0
455	20230615	125800	31948240	15550	15550	15550	15550	0
456	20230615	125700	31948240	15550	15550	15550	15550	0
457	20230615	125600	31948240	15550	15550	15550	15550	0
458	20230615	125500	31948240	15550	15550	15550	15550	0
459	20230615	125400	31948240	15550	15550	15550	15550	0
460	20230615	125300	31948240	15550	15550	15550	15550	0
461	20230615	125200	31948240	15550	15550	15550	15550	0
462	20230615	125100	31948240	15550	15550	15550	15550	0
463	20230615	125000	31948240	15550	15550	15550	15550	0
464	20230615	124900	31948240	15550	15550	15550	15550	0
465	20230615	124800	31948240	15550	15550	15550	15550	0
466	20230615	124700	31948240	15550	15550	15550	15550	0
467	20230615	124600	31948240	15550	15550	15550	15550	0
468	20230615	124500	31948240	15550	15550	15550	15550	0
469	20230615	124400	31948240	15550	15550	15550	15550	0
470	20230615	124300	31948240	15550	15550	15550	15550	0
471	20230615	124200	31948240	15550	15550	15550	15550	0
472	20230615	124100	31948240	15550	15550	15550	15550	0
473	20230615	124000	31948240	15550	15550	15550	15550	0
474	20230615	123900	31948240	15550	15550	15550	15550	0
475	20230615	123800	31948240	15550	15550	15550	15550	0
476	20230615	123700	31948240	15550	15550	15550	15550	0
477	20230615	123600	31948240	15550	15550	15550	15550	0
478	20230615	123500	31948240	15550	15550	15550	15550	55
479	20230615	123400	31092990	15570	15570	15570	15570	0
480	20230615	123300	31092990	15570	15570	15570	15570	0
481	20230615	123200	31092990	15570	15570	15570	15570	0
482	20230615	123100	31092990	15570	15570	15570	15570	0
483	20230615	123000	31092990	15570	15570	15570	15570	0
484	20230615	122900	31092990	15570	15570	15570	15570	0
485	20230615	122800	31092990	15570	15570	15570	15570	0
486	20230615	122700	31092990	15570	15570	15570	15570	0
487	20230615	122600	31092990	15570	15570	15570	15570	0
488	20230615	122500	31092990	15570	15570	15570	15570	0
489	20230615	122400	31092990	15570	15570	15570	15570	0
490	20230615	122300	31092990	15570	15570	15570	15570	0
491	20230615	122200	31092990	15570	15570	15570	15570	0
492	20230615	122100	31092990	15570	15570	15570	15570	0
493	20230615	122000	31092990	15570	15570	15570	15570	0
494	20230615	121900	31092990	15570	15570	15570	15570	0
495	20230615	121800	31092990	15570	15570	15570	15570	0
496	20230615	121700	31092990	15570	15570	15570	15570	0
497	20230615	121600	31092990	15570	15570	15570	15570	0
498	20230615	121500	31092990	15570	15570	15570	15570	0
499	20230615	121400	31092990	15570	15570	15570	15570	0
500	20230615	121300	31092990	15570	15570	15570	15570	0
501	20230615	121200	31092990	15570	15570	15570	15570	0
502	20230615	121100	31092990	15570	15570	15570	15570	0
503	20230615	121000	31092990	15570	15570	15570	15570	0
504	20230615	120900	31092990	15570	15570	15570	15570	0
505	20230615	120800	31092990	15570	15570	15570	15570	0
506	20230615	120700	31092990	15570	15570	15570	15570	0
507	20230615	120600	31092990	15570	15570	15570	15570	0
508	20230615	120500	31092990	15570	15570	15570	15570	0
509	20230615	120400	31092990	15570	15570	15570	15570	0
510	20230615	120300	31092990	15570	15570	15570	15570	0
511	20230615	120200	31092990	15570	15570	15570	15570	0
512	20230615	120100	31092990	15570	15570	15570	15570	0
513	20230615	120000	31092990	15570	15570	15570	15570	0
514	20230615	115900	31092990	15570	15570	15570	15570	0
515	20230615	115800	31092990	15570	15570	15570	15570	0
516	20230615	115700	31092990	15570	15570	15570	15570	0
517	20230615	115600	31092990	15570	15570	15570	15570	0
518	20230615	115500	31092990	15570	15570	15570	15570	0
519	20230615	115400	31092990	15570	15570	15570	15570	0
520	20230615	115300	31092990	15570	15570	15570	15570	0
521	20230615	115200	31092990	15570	15570	15570	15570	0
522	20230615	115100	31092990	15570	15570	15570	15570	0
523	20230615	115000	31092990	15570	15570	15570	15570	0
524	20230615	114900	31092990	15570	15570	15570	15570	0
525	20230615	114800	31092990	15570	15570	15570	15570	0
526	20230615	114700	31092990	15570	15570	15570	15570	0
527	20230615	114600	31092990	15570	15570	15570	15570	0
528	20230615	114500	31092990	15570	15570	15570	15570	0
529	20230615	114400	31092990	15570	15570	15570	15570	0
530	20230615	114300	31092990	15570	15570	15570	15570	0
531	20230615	114200	31092990	15570	15570	15570	15570	0
532	20230615	114100	31092990	15570	15570	15570	15570	0
533	20230615	114000	31092990	15570	15570	15570	15570	0
534	20230615	113900	31092990	15570	15570	15570	15570	0
535	20230615	113800	31092990	15570	15570	15570	15570	0
536	20230615	113700	31092990	15570	15570	15570	15570	0
537	20230615	113600	31092990	15570	15570	15570	15570	0
538	20230615	113500	31092990	15570	15570	15570	15570	0
539	20230615	113400	31092990	15570	15570	15570	15570	0
540	20230615	113300	31092990	15570	15570	15570	15570	0
541	20230615	113200	31092990	15570	15570	15570	15570	0
542	20230615	113100	31092990	15570	15570	15570	15570	0
543	20230615	113000	31092990	15570	15570	15570	15570	0
544	20230615	112900	31092990	15570	15570	15570	15570	0
545	20230615	112800	31092990	15570	15570	15570	15570	0
546	20230615	112700	31092990	15570	15570	15570	15570	0
547	20230615	112600	31092990	15570	15570	15570	15570	0
548	20230615	112500	31092990	15570	15570	15570	15570	0
549	20230615	112400	31092990	15570	15570	15570	15570	0
550	20230615	112300	31092990	15570	15570	15570	15570	0
551	20230615	112200	31092990	15570	15570	15570	15570	0
552	20230615	112100	31092990	15570	15570	15570	15570	0
553	20230615	112000	31092990	15570	15570	15570	15570	0
554	20230615	111900	31092990	15570	15570	15570	15570	0
555	20230615	111800	31092990	15570	15570	15570	15570	0
556	20230615	111700	31092990	15570	15570	15570	15570	0
557	20230615	111600	31092990	15570	15570	15570	15570	0
558	20230615	111500	31092990	15570	15570	15570	15570	0
559	20230615	111400	31092990	15570	15570	15570	15570	0
560	20230615	111300	31092990	15570	15570	15570	15570	0
561	20230615	111200	31092990	15570	15570	15570	15570	0
562	20230615	111100	31092990	15570	15570	15570	15570	1
563	20230615	111000	31077420	15550	15550	15550	15550	0
564	20230615	110900	31077420	15550	15550	15550	15550	0
565	20230615	110800	31077420	15550	15550	15550	15550	0
566	20230615	110700	31077420	15550	15550	15550	15550	50
567	20230615	110600	30299920	15550	15550	15550	15550	0
568	20230615	110500	30299920	15550	15550	15550	15550	0
569	20230615	110400	30299920	15550	15550	15550	15550	0
570	20230615	110300	30299920	15550	15550	15550	15550	0
571	20230615	110200	30299920	15550	15550	15550	15550	200
572	20230615	110100	27189920	15550	15550	15550	15550	0
573	20230615	110000	27189920	15550	15550	15550	15550	0
574	20230615	105900	27189920	15550	15550	15550	15550	0
575	20230615	105800	27189920	15550	15550	15550	15550	0
576	20230615	105700	27189920	15550	15550	15550	15550	0
577	20230615	105600	27189920	15550	15550	15550	15550	0
578	20230615	105500	27189920	15550	15550	15550	15550	0
579	20230615	105400	27189920	15550	15550	15550	15550	0
580	20230615	105300	27189920	15550	15550	15550	15550	0
581	20230615	105200	27189920	15550	15550	15550	15550	0
582	20230615	105100	27189920	15550	15550	15550	15550	0
583	20230615	105000	27189920	15550	15550	15550	15550	0
584	20230615	104900	27189920	15550	15550	15550	15550	0
585	20230615	104800	27189920	15550	15550	15550	15550	0
586	20230615	104700	27189920	15550	15550	15550	15550	0
587	20230615	104600	27189920	15550	15570	15570	15550	348
588	20230615	104500	21776020	15570	15570	15570	15570	0
589	20230615	104400	21776020	15570	15570	15570	15570	0
590	20230615	104300	21776020	15570	15570	15570	15570	0
591	20230615	104200	21776020	15570	15570	15570	15570	0
592	20230615	104100	21776020	15570	15570	15570	15570	0
593	20230615	104000	21776020	15570	15570	15570	15570	0
594	20230615	103900	21776020	15570	15570	15570	15570	0
595	20230615	103800	21776020	15570	15570	15570	15570	0
596	20230615	103700	21776020	15570	15570	15570	15570	0
597	20230615	103600	21776020	15570	15570	15570	15570	0
598	20230615	103500	21776020	15570	15570	15570	15570	0
599	20230615	103400	21776020	15570	15570	15570	15570	0
600	20230615	103300	21776020	15570	15570	15570	15570	0
601	20230615	103200	21776020	15570	15570	15570	15570	0
602	20230615	103100	21776020	15570	15570	15570	15570	0
603	20230615	103000	21776020	15570	15570	15570	15570	0
604	20230615	102900	21776020	15570	15570	15570	15570	0
605	20230615	102800	21776020	15570	15570	15570	15570	0
606	20230615	102700	21776020	15570	15570	15570	15570	0
607	20230615	102600	21776020	15570	15570	15570	15570	700
608	20230615	102500	10877020	15650	15650	15650	15650	0
609	20230615	102400	10877020	15650	15650	15650	15650	0
610	20230615	102300	10877020	15650	15650	15650	15650	0
611	20230615	102200	10877020	15650	15650	15650	15650	0
612	20230615	102100	10877020	15650	15650	15650	15650	0
613	20230615	102000	10877020	15650	15650	15650	15650	0
614	20230615	101900	10877020	15650	15650	15650	15650	0
615	20230615	101800	10877020	15650	15650	15650	15650	0
616	20230615	101700	10877020	15650	15650	15650	15650	0
617	20230615	101600	10877020	15650	15650	15650	15650	0
618	20230615	101500	10877020	15650	15650	15650	15650	0
619	20230615	101400	10877020	15650	15650	15650	15650	0
620	20230615	101300	10877020	15650	15650	15650	15650	0
621	20230615	101200	10877020	15650	15650	15650	15650	0
622	20230615	101100	10877020	15650	15600	15650	15600	30
623	20230615	101000	10407770	15600	15600	15600	15600	0
624	20230615	100900	10407770	15600	15600	15600	15600	0
625	20230615	100800	10407770	15600	15600	15600	15600	0
626	20230615	100700	10407770	15600	15600	15600	15600	0
627	20230615	100600	10407770	15600	15600	15600	15600	0
628	20230615	100500	10407770	15600	15600	15600	15600	0
629	20230615	100400	10407770	15600	15600	15600	15600	0
630	20230615	100300	10407770	15600	15600	15600	15600	0
631	20230615	100200	10407770	15600	15600	15600	15600	0
632	20230615	100100	10407770	15600	15600	15600	15600	0
633	20230615	100000	10407770	15600	15600	15600	15600	0
634	20230615	095900	10407770	15600	15600	15600	15600	0
635	20230615	095800	10407770	15600	15600	15600	15600	0
636	20230615	095700	10407770	15600	15600	15600	15600	0
637	20230615	095600	10407770	15600	15600	15600	15600	0
638	20230615	095500	10407770	15600	15600	15600	15600	0
639	20230615	095400	10407770	15600	15600	15600	15600	0
640	20230615	095300	10407770	15600	15600	15600	15600	63
641	20230615	095200	9424970	15600	15600	15600	15600	0
642	20230615	095100	9424970	15600	15600	15600	15600	0
643	20230615	095000	9424970	15600	15600	15600	15600	0
644	20230615	094900	9424970	15600	15600	15600	15600	0
645	20230615	094800	9424970	15600	15600	15600	15600	0
646	20230615	094700	9424970	15600	15600	15600	15600	0
647	20230615	094600	9424970	15600	15600	15600	15600	0
648	20230615	094500	9424970	15600	15600	15600	15600	0
649	20230615	094400	9424970	15600	15600	15600	15600	0
650	20230615	094300	9424970	15600	15600	15600	15600	0
651	20230615	094200	9424970	15600	15600	15600	15600	0
652	20230615	094100	9424970	15600	15600	15600	15600	0
653	20230615	094000	9424970	15600	15600	15600	15600	0
654	20230615	093900	9424970	15600	15600	15600	15600	0
655	20230615	093800	9424970	15600	15600	15600	15600	100
656	20230615	093700	7864970	15670	15670	15670	15670	0
657	20230615	093600	7864970	15670	15670	15670	15670	0
658	20230615	093500	7864970	15670	15670	15670	15670	0
659	20230615	093400	7864970	15670	15670	15670	15670	0
660	20230615	093300	7864970	15670	15670	15670	15670	1
661	20230615	093200	7849300	15450	15450	15450	15450	0
662	20230615	093100	7849300	15450	15450	15450	15450	0
663	20230615	093000	7849300	15450	15450	15450	15450	0
664	20230615	092900	7849300	15450	15450	15450	15450	0
665	20230615	092800	7849300	15450	15450	15450	15450	0
666	20230615	092700	7849300	15450	15450	15450	15450	3
667	20230615	092600	7802950	15450	15450	15450	15450	0
668	20230615	092500	7802950	15450	15450	15450	15450	0
669	20230615	092400	7802950	15450	15450	15450	15450	0
670	20230615	092300	7802950	15450	15450	15450	15450	500
671	20230615	092200	77950	15590	15590	15590	15590	0
672	20230615	092100	77950	15590	15590	15590	15590	0
673	20230615	092000	77950	15590	15590	15590	15590	0
674	20230615	091900	77950	15590	15590	15590	15590	0
675	20230615	091800	77950	15590	15590	15590	15590	0
676	20230615	091700	77950	15590	15590	15590	15590	0
677	20230615	091600	77950	15590	15590	15590	15590	0
678	20230615	091500	77950	15590	15590	15590	15590	0
679	20230615	091400	77950	15590	15590	15590	15590	0
680	20230615	091300	77950	15590	15590	15590	15590	0
681	20230615	091200	77950	15590	15590	15590	15590	0
682	20230615	091100	77950	15590	15590	15590	15590	0
683	20230615	091000	77950	15590	15590	15590	15590	0
684	20230615	090900	77950	15590	15590	15590	15590	0
685	20230615	090800	77950	15590	15590	15590	15590	0
686	20230615	090700	77950	15590	15590	15590	15590	5
687	20230615	090600	0	15590	15590	15590	15590	0
688	20230615	090500	0	15590	15590	15590	15590	0
689	20230615	090400	0	15590	15590	15590	15590	0
690	20230615	090300	0	15590	15590	15590	15590	0
691	20230615	090200	0	15590	15590	15590	15590	0
692	20230615	090100	0	15590	15590	15590	15590	0
693	20230615	090000	0	15590	15590	15590	15590	0