KissMeData/343090/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205700	2953205	2410	2410	2410	2410	13
3	20230608	205600	2953205	2410	2410	2410	2410	0
4	20230608	205500	2953205	2410	2410	2410	2410	0
5	20230608	205400	2953205	2410	2410	2410	2410	0
6	20230608	205300	2953205	2410	2410	2410	2410	0
7	20230608	205200	2953205	2410	2410	2410	2410	0
8	20230608	205100	2953205	2410	2410	2410	2410	0
9	20230608	205000	2953205	2410	2410	2410	2410	0
10	20230608	204900	2953205	2410	2410	2410	2410	0
11	20230608	204800	2953205	2410	2410	2410	2410	0
12	20230608	204700	2953205	2410	2410	2410	2410	0
13	20230608	204600	2953205	2410	2410	2410	2410	0
14	20230608	204500	2953205	2410	2410	2410	2410	0
15	20230608	204400	2953205	2410	2410	2410	2410	0
16	20230608	204300	2953205	2410	2410	2410	2410	0
17	20230608	204200	2953205	2410	2410	2410	2410	0
18	20230608	204100	2953205	2410	2410	2410	2410	0
19	20230608	204000	2953205	2410	2410	2410	2410	0
20	20230608	203900	2953205	2410	2410	2410	2410	0
21	20230608	203800	2953205	2410	2410	2410	2410	0
22	20230608	203700	2953205	2410	2410	2410	2410	0
23	20230608	203600	2953205	2410	2410	2410	2410	0
24	20230608	203500	2953205	2410	2410	2410	2410	0
25	20230608	203400	2953205	2410	2410	2410	2410	0
26	20230608	203300	2953205	2410	2410	2410	2410	0
27	20230608	203200	2953205	2410	2410	2410	2410	0
28	20230608	203100	2953205	2410	2410	2410	2410	0
29	20230608	203000	2953205	2410	2410	2410	2410	0
30	20230608	202900	2953205	2410	2410	2410	2410	0
31	20230608	202800	2953205	2410	2410	2410	2410	0
32	20230608	202700	2953205	2410	2410	2410	2410	13
33	20230608	202600	2953205	2410	2410	2410	2410	0
34	20230608	202500	2953205	2410	2410	2410	2410	0
35	20230608	202400	2953205	2410	2410	2410	2410	0
36	20230608	202300	2953205	2410	2410	2410	2410	0
37	20230608	202200	2953205	2410	2410	2410	2410	0
38	20230608	202100	2953205	2410	2410	2410	2410	0
39	20230608	202000	2953205	2410	2410	2410	2410	0
40	20230608	201900	2953205	2410	2410	2410	2410	0
41	20230608	201800	2953205	2410	2410	2410	2410	0
42	20230608	201700	2953205	2410	2410	2410	2410	0
43	20230608	201600	2953205	2410	2410	2410	2410	0
44	20230608	201500	2953205	2410	2410	2410	2410	0
45	20230608	201400	2953205	2410	2410	2410	2410	0
46	20230608	201300	2953205	2410	2410	2410	2410	0
47	20230608	201200	2953205	2410	2410	2410	2410	0
48	20230608	201100	2953205	2410	2410	2410	2410	0
49	20230608	201000	2953205	2410	2410	2410	2410	0
50	20230608	200900	2953205	2410	2410	2410	2410	0
51	20230608	200800	2953205	2410	2410	2410	2410	0
52	20230608	200700	2953205	2410	2410	2410	2410	0
53	20230608	200600	2953205	2410	2410	2410	2410	0
54	20230608	200500	2953205	2410	2410	2410	2410	0
55	20230608	200400	2953205	2410	2410	2410	2410	0
56	20230608	200300	2953205	2410	2410	2410	2410	0
57	20230608	200200	2953205	2410	2410	2410	2410	0
58	20230608	200100	2953205	2410	2410	2410	2410	0
59	20230608	200000	2953205	2410	2410	2410	2410	0
60	20230608	195900	2953205	2410	2410	2410	2410	0
61	20230608	195800	2953205	2410	2410	2410	2410	0
62	20230608	195700	2953205	2410	2410	2410	2410	13
63	20230608	195600	2953205	2410	2410	2410	2410	0
64	20230608	195500	2953205	2410	2410	2410	2410	0
65	20230608	195400	2953205	2410	2410	2410	2410	0
66	20230608	195300	2953205	2410	2410	2410	2410	0
67	20230608	195200	2953205	2410	2410	2410	2410	0
68	20230608	195100	2953205	2410	2410	2410	2410	0
69	20230608	195000	2953205	2410	2410	2410	2410	0
70	20230608	194900	2953205	2410	2410	2410	2410	0
71	20230608	194800	2953205	2410	2410	2410	2410	0
72	20230608	194700	2953205	2410	2410	2410	2410	0
73	20230608	194600	2953205	2410	2410	2410	2410	0
74	20230608	194500	2953205	2410	2410	2410	2410	0
75	20230608	194400	2953205	2410	2410	2410	2410	0
76	20230608	194300	2953205	2410	2410	2410	2410	0
77	20230608	194200	2953205	2410	2410	2410	2410	0
78	20230608	194100	2953205	2410	2410	2410	2410	0
79	20230608	194000	2953205	2410	2410	2410	2410	0
80	20230608	193900	2953205	2410	2410	2410	2410	0
81	20230608	193800	2953205	2410	2410	2410	2410	0
82	20230608	193700	2953205	2410	2410	2410	2410	0
83	20230608	193600	2953205	2410	2410	2410	2410	0
84	20230608	193500	2953205	2410	2410	2410	2410	0
85	20230608	193400	2953205	2410	2410	2410	2410	0
86	20230608	193300	2953205	2410	2410	2410	2410	0
87	20230608	193200	2953205	2410	2410	2410	2410	0
88	20230608	193100	2953205	2410	2410	2410	2410	0
89	20230608	193000	2953205	2410	2410	2410	2410	0
90	20230608	192900	2953205	2410	2410	2410	2410	0
91	20230608	192800	2953205	2410	2410	2410	2410	0
92	20230608	192700	2953205	2410	2410	2410	2410	13
93	20230608	192600	2953205	2410	2410	2410	2410	0
94	20230608	192500	2953205	2410	2410	2410	2410	0
95	20230608	192400	2953205	2410	2410	2410	2410	0
96	20230608	192300	2953205	2410	2410	2410	2410	0
97	20230608	192200	2953205	2410	2410	2410	2410	0
98	20230608	192100	2953205	2410	2410	2410	2410	0
99	20230608	192000	2953205	2410	2410	2410	2410	0
100	20230608	191900	2953205	2410	2410	2410	2410	0
101	20230608	191800	2953205	2410	2410	2410	2410	0
102	20230608	191700	2953205	2410	2410	2410	2410	0
103	20230608	191600	2953205	2410	2410	2410	2410	0
104	20230608	191500	2953205	2410	2410	2410	2410	0
105	20230608	191400	2953205	2410	2410	2410	2410	0
106	20230608	191300	2953205	2410	2410	2410	2410	0
107	20230608	191200	2953205	2410	2410	2410	2410	0
108	20230608	191100	2953205	2410	2410	2410	2410	0
109	20230608	191000	2953205	2410	2410	2410	2410	0
110	20230608	190900	2953205	2410	2410	2410	2410	0
111	20230608	190800	2953205	2410	2410	2410	2410	0
112	20230608	190700	2953205	2410	2410	2410	2410	0
113	20230608	190600	2953205	2410	2410	2410	2410	0
114	20230608	190500	2953205	2410	2410	2410	2410	0
115	20230608	190400	2953205	2410	2410	2410	2410	0
116	20230608	190300	2953205	2410	2410	2410	2410	0
117	20230608	190200	2953205	2410	2410	2410	2410	0
118	20230608	190100	2953205	2410	2410	2410	2410	0
119	20230608	190000	2953205	2410	2410	2410	2410	0
120	20230608	185900	2953205	2410	2410	2410	2410	0
121	20230608	185800	2953205	2410	2410	2410	2410	0
122	20230608	185700	2953205	2410	2410	2410	2410	13
123	20230608	185600	2953205	2410	2410	2410	2410	0
124	20230608	185500	2953205	2410	2410	2410	2410	0
125	20230608	185400	2953205	2410	2410	2410	2410	0
126	20230608	185300	2953205	2410	2410	2410	2410	0
127	20230608	185200	2953205	2410	2410	2410	2410	0
128	20230608	185100	2953205	2410	2410	2410	2410	0
129	20230608	185000	2953205	2410	2410	2410	2410	0
130	20230608	184900	2953205	2410	2410	2410	2410	0
131	20230608	184800	2953205	2410	2410	2410	2410	0
132	20230608	184700	2953205	2410	2410	2410	2410	0
133	20230608	184600	2953205	2410	2410	2410	2410	0
134	20230608	184500	2953205	2410	2410	2410	2410	0
135	20230608	184400	2953205	2410	2410	2410	2410	0
136	20230608	184300	2953205	2410	2410	2410	2410	0
137	20230608	184200	2953205	2410	2410	2410	2410	0
138	20230608	184100	2953205	2410	2410	2410	2410	0
139	20230608	184000	2953205	2410	2410	2410	2410	0
140	20230608	183900	2953205	2410	2410	2410	2410	0
141	20230608	183800	2953205	2410	2410	2410	2410	0
142	20230608	183700	2953205	2410	2410	2410	2410	0
143	20230608	183600	2953205	2410	2410	2410	2410	0
144	20230608	183500	2953205	2410	2410	2410	2410	0
145	20230608	183400	2953205	2410	2410	2410	2410	0
146	20230608	183300	2953205	2410	2410	2410	2410	0
147	20230608	183200	2953205	2410	2410	2410	2410	0
148	20230608	183100	2953205	2410	2410	2410	2410	0
149	20230608	183000	2953205	2410	2410	2410	2410	0
150	20230608	182900	2953205	2410	2410	2410	2410	0
151	20230608	182800	2953205	2410	2410	2410	2410	0
152	20230608	182700	2953205	2410	2410	2410	2410	13
153	20230608	182600	2953205	2410	2410	2410	2410	0
154	20230608	182500	2953205	2410	2410	2410	2410	0
155	20230608	182400	2953205	2410	2410	2410	2410	0
156	20230608	182300	2953205	2410	2410	2410	2410	0
157	20230608	182200	2953205	2410	2410	2410	2410	0
158	20230608	182100	2953205	2410	2410	2410	2410	0
159	20230608	182000	2953205	2410	2410	2410	2410	0
160	20230608	181900	2953205	2410	2410	2410	2410	0
161	20230608	181800	2953205	2410	2410	2410	2410	0
162	20230608	181700	2953205	2410	2410	2410	2410	0
163	20230608	181600	2953205	2410	2410	2410	2410	0
164	20230608	181500	2953205	2410	2410	2410	2410	0
165	20230608	181400	2953205	2410	2410	2410	2410	0
166	20230608	181300	2953205	2410	2410	2410	2410	0
167	20230608	181200	2953205	2410	2410	2410	2410	0
168	20230608	181100	2953205	2410	2410	2410	2410	0
169	20230608	181000	2953205	2410	2410	2410	2410	0
170	20230608	180900	2953205	2410	2410	2410	2410	0
171	20230608	180800	2953205	2410	2410	2410	2410	0
172	20230608	180700	2953205	2410	2410	2410	2410	0
173	20230608	180600	2953205	2410	2410	2410	2410	0
174	20230608	180500	2953205	2410	2410	2410	2410	0
175	20230608	180400	2953205	2410	2410	2410	2410	0
176	20230608	180300	2953205	2410	2410	2410	2410	0
177	20230608	180200	2953205	2410	2410	2410	2410	0
178	20230608	180100	2953205	2410	2410	2410	2410	0
179	20230608	180000	2953205	2410	2410	2410	2410	0
180	20230608	175900	2953205	2410	2410	2410	2410	0
181	20230608	175800	2953205	2410	2410	2410	2410	0
182	20230608	175700	2953205	2410	2410	2410	2410	13
183	20230608	175600	2953205	2410	2410	2410	2410	0
184	20230608	175500	2953205	2410	2410	2410	2410	0
185	20230608	175400	2953205	2410	2410	2410	2410	0
186	20230608	175300	2953205	2410	2410	2410	2410	0
187	20230608	175200	2953205	2410	2410	2410	2410	0
188	20230608	175100	2953205	2410	2410	2410	2410	0
189	20230608	175000	2953205	2410	2410	2410	2410	0
190	20230608	174900	2953205	2410	2410	2410	2410	0
191	20230608	174800	2953205	2410	2410	2410	2410	0
192	20230608	174700	2953205	2410	2410	2410	2410	0
193	20230608	174600	2953205	2410	2410	2410	2410	0
194	20230608	174500	2953205	2410	2410	2410	2410	0
195	20230608	174400	2953205	2410	2410	2410	2410	0
196	20230608	174300	2953205	2410	2410	2410	2410	0
197	20230608	174200	2953205	2410	2410	2410	2410	0
198	20230608	174100	2953205	2410	2410	2410	2410	0
199	20230608	174000	2953205	2410	2410	2410	2410	0
200	20230608	173900	2953205	2410	2410	2410	2410	0
201	20230608	173800	2953205	2410	2410	2410	2410	0
202	20230608	173700	2953205	2410	2410	2410	2410	0
203	20230608	173600	2953205	2410	2410	2410	2410	0
204	20230608	173500	2953205	2410	2410	2410	2410	0
205	20230608	173400	2953205	2410	2410	2410	2410	0
206	20230608	173300	2953205	2410	2410	2410	2410	0
207	20230608	173200	2953205	2410	2410	2410	2410	0
208	20230608	173100	2953205	2410	2410	2410	2410	0
209	20230608	173000	2953205	2410	2410	2410	2410	0
210	20230608	172900	2953205	2410	2410	2410	2410	0
211	20230608	172800	2953205	2410	2410	2410	2410	0
212	20230608	172700	2953205	2410	2410	2410	2410	13
213	20230608	172600	2953205	2410	2410	2410	2410	0
214	20230608	172500	2953205	2410	2410	2410	2410	0
215	20230608	172400	2953205	2410	2410	2410	2410	0
216	20230608	172300	2953205	2410	2410	2410	2410	0
217	20230608	172200	2953205	2410	2410	2410	2410	0
218	20230608	172100	2953205	2410	2410	2410	2410	0
219	20230608	172000	2953205	2410	2410	2410	2410	0
220	20230608	171900	2953205	2410	2410	2410	2410	0
221	20230608	171800	2953205	2410	2410	2410	2410	0
222	20230608	171700	2953205	2410	2410	2410	2410	0
223	20230608	171600	2953205	2410	2410	2410	2410	0
224	20230608	171500	2953205	2410	2410	2410	2410	0
225	20230608	171400	2953205	2410	2410	2410	2410	0
226	20230608	171300	2953205	2410	2410	2410	2410	0
227	20230608	171200	2953205	2410	2410	2410	2410	0
228	20230608	171100	2953205	2410	2410	2410	2410	0
229	20230608	171000	2953205	2410	2410	2410	2410	0
230	20230608	170900	2953205	2410	2410	2410	2410	0
231	20230608	170800	2953205	2410	2410	2410	2410	0
232	20230608	170700	2953205	2410	2410	2410	2410	0
233	20230608	170600	2953205	2410	2410	2410	2410	0
234	20230608	170500	2953205	2410	2410	2410	2410	0
235	20230608	170400	2953205	2410	2410	2410	2410	0
236	20230608	170300	2953205	2410	2410	2410	2410	0
237	20230608	170200	2953205	2410	2410	2410	2410	0
238	20230608	170100	2953205	2410	2410	2410	2410	0
239	20230608	170000	2953205	2410	2410	2410	2410	0
240	20230608	165900	2953205	2410	2410	2410	2410	0
241	20230608	165800	2953205	2410	2410	2410	2410	0
242	20230608	165700	2953205	2410	2410	2410	2410	13
243	20230608	165600	2953205	2410	2410	2410	2410	0
244	20230608	165500	2953205	2410	2410	2410	2410	0
245	20230608	165400	2953205	2410	2410	2410	2410	0
246	20230608	165300	2953205	2410	2410	2410	2410	0
247	20230608	165200	2953205	2410	2410	2410	2410	0
248	20230608	165100	2953205	2410	2410	2410	2410	0
249	20230608	165000	2953205	2410	2410	2410	2410	0
250	20230608	164900	2953205	2410	2410	2410	2410	0
251	20230608	164800	2953205	2410	2410	2410	2410	0
252	20230608	164700	2953205	2410	2410	2410	2410	0
253	20230608	164600	2953205	2410	2410	2410	2410	0
254	20230608	164500	2953205	2410	2410	2410	2410	0
255	20230608	164400	2953205	2410	2410	2410	2410	0
256	20230608	164300	2953205	2410	2410	2410	2410	0
257	20230608	164200	2953205	2410	2410	2410	2410	0
258	20230608	164100	2953205	2410	2410	2410	2410	0
259	20230608	164000	2953205	2410	2410	2410	2410	0
260	20230608	163900	2953205	2410	2410	2410	2410	0
261	20230608	163800	2953205	2410	2410	2410	2410	0
262	20230608	163700	2953205	2410	2410	2410	2410	0
263	20230608	163600	2953205	2410	2410	2410	2410	0
264	20230608	163500	2953205	2410	2410	2410	2410	0
265	20230608	163400	2953205	2410	2410	2410	2410	0
266	20230608	163300	2953205	2410	2410	2410	2410	0
267	20230608	163200	2953205	2410	2410	2410	2410	0
268	20230608	163100	2953205	2410	2410	2410	2410	0
269	20230608	163000	2953205	2410	2410	2410	2410	0
270	20230608	162900	2953205	2410	2410	2410	2410	0
271	20230608	162800	2953205	2410	2410	2410	2410	0
272	20230608	162700	2953205	2410	2410	2410	2410	13
273	20230608	162600	2953205	2410	2410	2410	2410	0
274	20230608	162500	2953205	2410	2410	2410	2410	0
275	20230608	162400	2953205	2410	2410	2410	2410	0
276	20230608	162300	2953205	2410	2410	2410	2410	0
277	20230608	162200	2953205	2410	2410	2410	2410	0
278	20230608	162100	2953205	2410	2410	2410	2410	0
279	20230608	162000	2953205	2410	2410	2410	2410	0
280	20230608	161900	2953205	2410	2410	2410	2410	0
281	20230608	161800	2953205	2410	2410	2410	2410	0
282	20230608	161700	2953205	2410	2410	2410	2410	0
283	20230608	161600	2953205	2410	2410	2410	2410	0
284	20230608	161500	2953205	2410	2410	2410	2410	0
285	20230608	161400	2953205	2410	2410	2410	2410	0
286	20230608	161300	2953205	2410	2410	2410	2410	0
287	20230608	161200	2953205	2410	2410	2410	2410	0
288	20230608	161100	2953205	2410	2410	2410	2410	0
289	20230608	161000	2953205	2410	2410	2410	2410	0
290	20230608	160900	2953205	2410	2410	2410	2410	0
291	20230608	160800	2953205	2410	2410	2410	2410	0
292	20230608	160700	2953205	2410	2410	2410	2410	0
293	20230608	160600	2953205	2410	2410	2410	2410	0
294	20230608	160500	2953205	2410	2410	2410	2410	0
295	20230608	160400	2953205	2410	2410	2410	2410	0
296	20230608	160300	2953205	2410	2410	2410	2410	0
297	20230608	160200	2953205	2410	2410	2410	2410	0
298	20230608	160100	2953205	2410	2410	2410	2410	0
299	20230608	160000	2953205	2410	2410	2410	2410	0
300	20230608	155900	2953205	2410	2410	2410	2410	0
301	20230608	155800	2953205	2410	2410	2410	2410	0
302	20230608	155700	2953205	2410	2410	2410	2410	13
303	20230608	155600	2953205	2410	2410	2410	2410	0
304	20230608	155500	2953205	2410	2410	2410	2410	0
305	20230608	155400	2953205	2410	2410	2410	2410	0
306	20230608	155300	2953205	2410	2410	2410	2410	0
307	20230608	155200	2953205	2410	2410	2410	2410	0
308	20230608	155100	2953205	2410	2410	2410	2410	0
309	20230608	155000	2953205	2410	2410	2410	2410	0
310	20230608	154900	2953205	2410	2410	2410	2410	0
311	20230608	154800	2953205	2410	2410	2410	2410	0
312	20230608	154700	2953205	2410	2410	2410	2410	0
313	20230608	154600	2953205	2410	2410	2410	2410	0
314	20230608	154500	2953205	2410	2410	2410	2410	0
315	20230608	154400	2953205	2410	2410	2410	2410	0
316	20230608	154300	2953205	2410	2410	2410	2410	0
317	20230608	154200	2953205	2410	2410	2410	2410	0
318	20230608	154100	2953205	2410	2410	2410	2410	0
319	20230608	154000	2953205	2410	2410	2410	2410	0
320	20230608	153900	2953205	2410	2410	2410	2410	0
321	20230608	153800	2953205	2410	2410	2410	2410	0
322	20230608	153700	2953205	2410	2410	2410	2410	0
323	20230608	153600	2953205	2410	2410	2410	2410	0
324	20230608	153500	2953205	2410	2410	2410	2410	0
325	20230608	153400	2953205	2410	2410	2410	2410	0
326	20230608	153300	2953205	2410	2410	2410	2410	0
327	20230608	153200	2953205	2410	2410	2410	2410	0
328	20230608	153100	2953205	2410	2410	2410	2410	0
329	20230608	153000	2953205	2410	2410	2410	2410	0
330	20230608	152900	2953205	2410	2410	2410	2410	0
331	20230608	152800	2953205	2410	2410	2410	2410	0
332	20230608	152700	2953205	2410	2410	2410	2410	0
333	20230608	152600	2953205	2410	2410	2410	2410	0
334	20230608	152500	2953205	2410	2410	2410	2410	0
335	20230608	152400	2953205	2410	2410	2410	2410	0
336	20230608	152300	2953205	2410	2410	2410	2410	0
337	20230608	152200	2953205	2410	2410	2410	2410	0
338	20230608	152100	2953205	2410	2410	2410	2410	0
339	20230608	152000	2953205	2410	2410	2410	2410	0
340	20230608	151900	2953205	2410	2410	2410	2410	13
341	20230608	151800	2921875	2410	2410	2410	2410	0
342	20230608	151700	2921875	2410	2410	2410	2410	0
343	20230608	151600	2921875	2410	2410	2410	2410	0
344	20230608	151500	2921875	2410	2410	2410	2410	1
345	20230608	151400	2919465	2410	2410	2410	2410	0
346	20230608	151300	2919465	2410	2410	2410	2410	0
347	20230608	151200	2919465	2410	2410	2410	2410	1
348	20230608	151100	2917055	2385	2385	2385	2385	0
349	20230608	151000	2917055	2385	2385	2385	2385	0
350	20230608	150900	2917055	2385	2385	2385	2385	0
351	20230608	150800	2917055	2385	2385	2385	2385	0
352	20230608	150700	2917055	2385	2385	2385	2385	0
353	20230608	150600	2917055	2385	2385	2385	2385	0
354	20230608	150500	2917055	2385	2385	2385	2385	0
355	20230608	150400	2917055	2385	2385	2385	2385	0
356	20230608	150300	2917055	2385	2385	2385	2385	0
357	20230608	150200	2917055	2385	2385	2385	2385	0
358	20230608	150100	2917055	2385	2385	2385	2385	0
359	20230608	150000	2917055	2385	2385	2385	2385	0
360	20230608	145900	2917055	2385	2385	2385	2385	0
361	20230608	145800	2917055	2385	2385	2385	2385	0
362	20230608	145700	2917055	2385	2385	2385	2385	0
363	20230608	145600	2917055	2385	2385	2385	2385	0
364	20230608	145500	2917055	2385	2385	2385	2385	0
365	20230608	145400	2917055	2385	2385	2385	2385	0
366	20230608	145300	2917055	2385	2390	2390	2385	10
367	20230608	145200	2893195	2410	2410	2410	2410	0
368	20230608	145100	2893195	2410	2410	2410	2410	0
369	20230608	145000	2893195	2410	2410	2410	2410	0
370	20230608	144900	2893195	2410	2410	2410	2410	0
371	20230608	144800	2893195	2410	2410	2410	2410	0
372	20230608	144700	2893195	2410	2410	2410	2410	0
373	20230608	144600	2893195	2410	2410	2410	2410	0
374	20230608	144500	2893195	2410	2410	2410	2410	0
375	20230608	144400	2893195	2410	2410	2410	2410	0
376	20230608	144300	2893195	2410	2410	2410	2410	3
377	20230608	144200	2885965	2405	2405	2405	2405	0
378	20230608	144100	2885965	2405	2405	2405	2405	14
379	20230608	144000	2852295	2385	2385	2385	2385	50
380	20230608	143900	2733045	2405	2405	2405	2405	0
381	20230608	143800	2733045	2405	2405	2405	2405	0
382	20230608	143700	2733045	2405	2405	2405	2405	0
383	20230608	143600	2733045	2405	2405	2405	2405	0
384	20230608	143500	2733045	2405	2405	2405	2405	0
385	20230608	143400	2733045	2405	2405	2405	2405	0
386	20230608	143300	2733045	2405	2405	2405	2405	0
387	20230608	143200	2733045	2405	2405	2405	2405	0
388	20230608	143100	2733045	2405	2405	2405	2405	1
389	20230608	143000	2730640	2385	2385	2385	2385	0
390	20230608	142900	2730640	2385	2385	2385	2385	0
391	20230608	142800	2730640	2385	2385	2385	2385	0
392	20230608	142700	2730640	2385	2385	2385	2385	0
393	20230608	142600	2730640	2385	2385	2385	2385	0
394	20230608	142500	2730640	2385	2385	2385	2385	0
395	20230608	142400	2730640	2385	2385	2385	2385	0
396	20230608	142300	2730640	2385	2385	2385	2385	0
397	20230608	142200	2730640	2385	2385	2385	2385	0
398	20230608	142100	2730640	2385	2385	2385	2385	0
399	20230608	142000	2730640	2385	2385	2385	2385	0
400	20230608	141900	2730640	2385	2385	2385	2385	0
401	20230608	141800	2730640	2385	2385	2385	2385	0
402	20230608	141700	2730640	2385	2385	2385	2385	0
403	20230608	141600	2730640	2385	2385	2385	2385	0
404	20230608	141500	2730640	2385	2385	2385	2385	0
405	20230608	141400	2730640	2385	2385	2385	2385	0
406	20230608	141300	2730640	2385	2385	2385	2385	0
407	20230608	141200	2730640	2385	2385	2385	2385	0
408	20230608	141100	2730640	2385	2385	2385	2385	0
409	20230608	141000	2730640	2385	2385	2385	2385	0
410	20230608	140900	2730640	2385	2385	2385	2385	0
411	20230608	140800	2730640	2385	2385	2385	2385	0
412	20230608	140700	2730640	2385	2385	2385	2385	0
413	20230608	140600	2730640	2385	2385	2385	2385	30
414	20230608	140500	2659090	2405	2405	2405	2405	0
415	20230608	140400	2659090	2405	2405	2405	2405	0
416	20230608	140300	2659090	2405	2405	2405	2405	0
417	20230608	140200	2659090	2405	2405	2405	2405	1
418	20230608	140100	2656685	2390	2390	2390	2390	0
419	20230608	140000	2656685	2390	2390	2390	2390	0
420	20230608	135900	2656685	2390	2390	2390	2390	0
421	20230608	135800	2656685	2390	2390	2390	2390	0
422	20230608	135700	2656685	2390	2395	2395	2390	33
423	20230608	135600	2577805	2405	2405	2405	2405	0
424	20230608	135500	2577805	2405	2405	2405	2405	0
425	20230608	135400	2577805	2405	2405	2405	2405	0
426	20230608	135300	2577805	2405	2405	2405	2405	0
427	20230608	135200	2577805	2405	2405	2405	2405	0
428	20230608	135100	2577805	2405	2405	2405	2405	0
429	20230608	135000	2577805	2405	2405	2405	2405	0
430	20230608	134900	2577805	2405	2405	2405	2405	260
431	20230608	134800	1952505	2405	2405	2405	2405	0
432	20230608	134700	1952505	2405	2405	2405	2405	0
433	20230608	134600	1952505	2405	2405	2405	2405	0
434	20230608	134500	1952505	2405	2405	2405	2405	0
435	20230608	134400	1952505	2405	2405	2405	2405	0
436	20230608	134300	1952505	2405	2405	2405	2405	0
437	20230608	134200	1952505	2405	2405	2405	2405	0
438	20230608	134100	1952505	2405	2405	2405	2405	0
439	20230608	134000	1952505	2405	2405	2405	2405	0
440	20230608	133900	1952505	2405	2405	2405	2405	0
441	20230608	133800	1952505	2405	2405	2405	2405	0
442	20230608	133700	1952505	2405	2405	2405	2405	0
443	20230608	133600	1952505	2405	2405	2405	2405	0
444	20230608	133500	1952505	2405	2405	2405	2405	0
445	20230608	133400	1952505	2405	2405	2405	2405	0
446	20230608	133300	1952505	2405	2405	2405	2405	0
447	20230608	133200	1952505	2405	2405	2405	2405	0
448	20230608	133100	1952505	2405	2405	2405	2405	0
449	20230608	133000	1952505	2405	2405	2405	2405	0
450	20230608	132900	1952505	2405	2405	2405	2405	0
451	20230608	132800	1952505	2405	2405	2405	2405	0
452	20230608	132700	1952505	2405	2405	2405	2405	0
453	20230608	132600	1952505	2405	2405	2405	2405	0
454	20230608	132500	1952505	2405	2405	2405	2405	0
455	20230608	132400	1952505	2405	2405	2405	2405	0
456	20230608	132300	1952505	2405	2405	2405	2405	0
457	20230608	132200	1952505	2405	2405	2405	2405	0
458	20230608	132100	1952505	2405	2405	2405	2405	0
459	20230608	132000	1952505	2405	2405	2405	2405	0
460	20230608	131900	1952505	2405	2405	2405	2405	0
461	20230608	131800	1952505	2405	2405	2405	2405	0
462	20230608	131700	1952505	2405	2405	2405	2405	0
463	20230608	131600	1952505	2405	2405	2405	2405	0
464	20230608	131500	1952505	2405	2405	2405	2405	0
465	20230608	131400	1952505	2405	2405	2405	2405	0
466	20230608	131300	1952505	2405	2405	2405	2405	0
467	20230608	131200	1952505	2405	2405	2405	2405	0
468	20230608	131100	1952505	2405	2405	2405	2405	0
469	20230608	131000	1952505	2405	2405	2405	2405	0
470	20230608	130900	1952505	2405	2405	2405	2405	0
471	20230608	130800	1952505	2405	2405	2405	2405	0
472	20230608	130700	1952505	2405	2405	2405	2405	0
473	20230608	130600	1952505	2405	2405	2405	2405	0
474	20230608	130500	1952505	2405	2405	2405	2405	0
475	20230608	130400	1952505	2405	2405	2405	2405	0
476	20230608	130300	1952505	2405	2405	2405	2405	1
477	20230608	130200	1950100	2410	2410	2410	2410	0
478	20230608	130100	1950100	2410	2410	2410	2410	0
479	20230608	130000	1950100	2410	2410	2410	2410	0
480	20230608	125900	1950100	2410	2410	2410	2410	0
481	20230608	125800	1950100	2410	2410	2410	2410	0
482	20230608	125700	1950100	2410	2410	2410	2410	0
483	20230608	125600	1950100	2410	2410	2410	2410	0
484	20230608	125500	1950100	2410	2410	2410	2410	0
485	20230608	125400	1950100	2410	2410	2410	2410	0
486	20230608	125300	1950100	2410	2410	2410	2410	0
487	20230608	125200	1950100	2410	2410	2410	2410	0
488	20230608	125100	1950100	2410	2410	2410	2410	0
489	20230608	125000	1950100	2410	2410	2410	2410	0
490	20230608	124900	1950100	2410	2410	2410	2410	0
491	20230608	124800	1950100	2410	2410	2410	2410	0
492	20230608	124700	1950100	2410	2410	2410	2410	0
493	20230608	124600	1950100	2410	2410	2410	2410	0
494	20230608	124500	1950100	2410	2410	2410	2410	0
495	20230608	124400	1950100	2410	2410	2410	2410	0
496	20230608	124300	1950100	2410	2410	2410	2410	0
497	20230608	124200	1950100	2410	2410	2410	2410	0
498	20230608	124100	1950100	2410	2410	2410	2410	0
499	20230608	124000	1950100	2410	2410	2410	2410	0
500	20230608	123900	1950100	2410	2410	2410	2410	0
501	20230608	123800	1950100	2410	2410	2410	2410	0
502	20230608	123700	1950100	2410	2410	2410	2410	0
503	20230608	123600	1950100	2410	2410	2410	2410	0
504	20230608	123500	1950100	2410	2410	2410	2410	0
505	20230608	123400	1950100	2410	2410	2410	2410	0
506	20230608	123300	1950100	2410	2410	2410	2410	0
507	20230608	123200	1950100	2410	2410	2410	2410	0
508	20230608	123100	1950100	2410	2410	2410	2410	0
509	20230608	123000	1950100	2410	2410	2410	2410	0
510	20230608	122900	1950100	2410	2410	2410	2410	0
511	20230608	122800	1950100	2410	2410	2410	2410	0
512	20230608	122700	1950100	2410	2410	2410	2410	0
513	20230608	122600	1950100	2410	2410	2410	2410	0
514	20230608	122500	1950100	2410	2410	2410	2410	0
515	20230608	122400	1950100	2410	2410	2410	2410	0
516	20230608	122300	1950100	2410	2410	2410	2410	0
517	20230608	122200	1950100	2410	2410	2410	2410	0
518	20230608	122100	1950100	2410	2410	2410	2410	0
519	20230608	122000	1950100	2410	2410	2410	2410	0
520	20230608	121900	1950100	2410	2410	2410	2410	0
521	20230608	121800	1950100	2410	2410	2410	2410	0
522	20230608	121700	1950100	2410	2410	2410	2410	0
523	20230608	121600	1950100	2410	2410	2410	2410	0
524	20230608	121500	1950100	2410	2410	2410	2410	0
525	20230608	121400	1950100	2410	2410	2410	2410	0
526	20230608	121300	1950100	2410	2410	2410	2410	0
527	20230608	121200	1950100	2410	2410	2410	2410	0
528	20230608	121100	1950100	2410	2410	2410	2410	0
529	20230608	121000	1950100	2410	2410	2410	2410	0
530	20230608	120900	1950100	2410	2410	2410	2410	0
531	20230608	120800	1950100	2410	2410	2410	2410	0
532	20230608	120700	1950100	2410	2410	2410	2410	0
533	20230608	120600	1950100	2410	2410	2410	2410	0
534	20230608	120500	1950100	2410	2410	2410	2410	0
535	20230608	120400	1950100	2410	2410	2410	2410	0
536	20230608	120300	1950100	2410	2410	2410	2410	0
537	20230608	120200	1950100	2410	2410	2410	2410	0
538	20230608	120100	1950100	2410	2410	2410	2410	0
539	20230608	120000	1950100	2410	2410	2410	2410	0
540	20230608	115900	1950100	2410	2410	2410	2410	0
541	20230608	115800	1950100	2410	2410	2410	2410	0
542	20230608	115700	1950100	2410	2410	2410	2410	0
543	20230608	115600	1950100	2410	2410	2410	2410	0
544	20230608	115500	1950100	2410	2410	2410	2410	1
545	20230608	115400	1947690	2400	2400	2400	2400	0
546	20230608	115300	1947690	2400	2400	2400	2400	0
547	20230608	115200	1947690	2400	2400	2400	2400	0
548	20230608	115100	1947690	2400	2400	2400	2400	0
549	20230608	115000	1947690	2400	2400	2400	2400	0
550	20230608	114900	1947690	2400	2400	2400	2400	0
551	20230608	114800	1947690	2400	2400	2400	2400	0
552	20230608	114700	1947690	2400	2400	2400	2400	0
553	20230608	114600	1947690	2400	2400	2400	2400	0
554	20230608	114500	1947690	2400	2400	2400	2400	0
555	20230608	114400	1947690	2400	2400	2400	2400	0
556	20230608	114300	1947690	2400	2400	2400	2400	0
557	20230608	114200	1947690	2400	2400	2400	2400	0
558	20230608	114100	1947690	2400	2400	2400	2400	0
559	20230608	114000	1947690	2400	2400	2400	2400	0
560	20230608	113900	1947690	2400	2400	2400	2400	0
561	20230608	113800	1947690	2400	2400	2400	2400	0
562	20230608	113700	1947690	2400	2400	2400	2400	0
563	20230608	113600	1947690	2400	2400	2400	2400	0
564	20230608	113500	1947690	2400	2400	2400	2400	0
565	20230608	113400	1947690	2400	2400	2400	2400	0
566	20230608	113300	1947690	2400	2400	2400	2400	0
567	20230608	113200	1947690	2400	2400	2400	2400	0
568	20230608	113100	1947690	2400	2400	2400	2400	0
569	20230608	113000	1947690	2400	2400	2400	2400	0
570	20230608	112900	1947690	2400	2400	2400	2400	0
571	20230608	112800	1947690	2400	2400	2400	2400	0
572	20230608	112700	1947690	2400	2400	2400	2400	0
573	20230608	112600	1947690	2400	2400	2400	2400	0
574	20230608	112500	1947690	2400	2400	2400	2400	1
575	20230608	112400	1945290	2405	2405	2405	2405	0
576	20230608	112300	1945290	2405	2405	2405	2405	0
577	20230608	112200	1945290	2405	2405	2405	2405	0
578	20230608	112100	1945290	2405	2405	2405	2405	0
579	20230608	112000	1945290	2405	2405	2405	2405	0
580	20230608	111900	1945290	2405	2405	2405	2405	0
581	20230608	111800	1945290	2405	2405	2405	2405	0
582	20230608	111700	1945290	2405	2405	2405	2405	0
583	20230608	111600	1945290	2405	2405	2405	2405	0
584	20230608	111500	1945290	2405	2405	2405	2405	0
585	20230608	111400	1945290	2405	2405	2405	2405	0
586	20230608	111300	1945290	2405	2405	2405	2405	0
587	20230608	111200	1945290	2405	2405	2405	2405	0
588	20230608	111100	1945290	2405	2405	2405	2405	0
589	20230608	111000	1945290	2405	2405	2405	2405	0
590	20230608	110900	1945290	2405	2405	2405	2405	0
591	20230608	110800	1945290	2405	2405	2405	2405	0
592	20230608	110700	1945290	2405	2405	2405	2405	0
593	20230608	110600	1945290	2405	2405	2405	2405	0
594	20230608	110500	1945290	2405	2405	2405	2405	0
595	20230608	110400	1945290	2405	2405	2405	2405	0
596	20230608	110300	1945290	2405	2405	2405	2405	0
597	20230608	110200	1945290	2405	2405	2405	2405	0
598	20230608	110100	1945290	2405	2405	2405	2405	0
599	20230608	110000	1945290	2405	2405	2405	2405	0
600	20230608	105900	1945290	2405	2405	2405	2405	0
601	20230608	105800	1945290	2405	2405	2405	2405	0
602	20230608	105700	1945290	2405	2405	2405	2405	0
603	20230608	105600	1945290	2405	2405	2405	2405	172
604	20230608	105500	1531630	2405	2405	2405	2405	0
605	20230608	105400	1531630	2405	2405	2405	2405	0
606	20230608	105300	1531630	2405	2405	2405	2405	0
607	20230608	105200	1531630	2405	2405	2405	2405	0
608	20230608	105100	1531630	2405	2405	2405	2405	0
609	20230608	105000	1531630	2405	2405	2405	2405	0
610	20230608	104900	1531630	2405	2405	2405	2405	0
611	20230608	104800	1531630	2405	2405	2405	2405	0
612	20230608	104700	1531630	2405	2405	2405	2405	0
613	20230608	104600	1531630	2405	2405	2405	2405	0
614	20230608	104500	1531630	2405	2405	2405	2405	0
615	20230608	104400	1531630	2405	2405	2405	2405	0
616	20230608	104300	1531630	2405	2405	2405	2405	2
617	20230608	104200	1526820	2405	2405	2405	2405	0
618	20230608	104100	1526820	2405	2405	2405	2405	0
619	20230608	104000	1526820	2405	2405	2405	2405	0
620	20230608	103900	1526820	2405	2405	2405	2405	0
621	20230608	103800	1526820	2405	2405	2405	2405	0
622	20230608	103700	1526820	2405	2405	2405	2405	0
623	20230608	103600	1526820	2405	2405	2405	2405	0
624	20230608	103500	1526820	2405	2405	2405	2405	0
625	20230608	103400	1526820	2405	2405	2405	2405	0
626	20230608	103300	1526820	2405	2405	2405	2405	0
627	20230608	103200	1526820	2405	2405	2405	2405	0
628	20230608	103100	1526820	2405	2405	2405	2405	0
629	20230608	103000	1526820	2405	2405	2405	2405	1
630	20230608	102900	1524415	2385	2385	2385	2385	0
631	20230608	102800	1524415	2385	2385	2385	2385	0
632	20230608	102700	1524415	2385	2385	2385	2385	0
633	20230608	102600	1524415	2385	2385	2385	2385	0
634	20230608	102500	1524415	2385	2385	2385	2385	25
635	20230608	102400	1464790	2410	2410	2410	2410	0
636	20230608	102300	1464790	2410	2410	2410	2410	0
637	20230608	102200	1464790	2410	2410	2410	2410	0
638	20230608	102100	1464790	2410	2410	2410	2410	0
639	20230608	102000	1464790	2410	2410	2410	2410	1
640	20230608	101900	1462380	2385	2385	2385	2385	0
641	20230608	101800	1462380	2385	2395	2395	2385	510
642	20230608	101700	244320	2410	2410	2410	2410	0
643	20230608	101600	244320	2410	2410	2410	2410	0
644	20230608	101500	244320	2410	2410	2410	2410	0
645	20230608	101400	244320	2410	2410	2410	2410	0
646	20230608	101300	244320	2410	2410	2410	2410	0
647	20230608	101200	244320	2410	2410	2410	2410	0
648	20230608	101100	244320	2410	2410	2410	2410	1
649	20230608	101000	241910	2395	2395	2395	2395	0
650	20230608	100900	241910	2395	2395	2395	2395	0
651	20230608	100800	241910	2395	2395	2395	2395	0
652	20230608	100700	241910	2395	2395	2395	2395	0
653	20230608	100600	241910	2395	2395	2395	2395	100
654	20230608	100500	2410	2410	2410	2410	2410	0
655	20230608	100400	2410	2410	2410	2410	2410	0
656	20230608	100300	2410	2410	2410	2410	2410	0
657	20230608	100200	2410	2410	2410	2410	2410	0
658	20230608	100100	2410	2410	2410	2410	2410	0
659	20230608	100000	2410	2410	2410	2410	2410	0
660	20230608	095900	2410	2410	2410	2410	2410	0
661	20230608	095800	2410	2410	2410	2410	2410	0
662	20230608	095700	2410	2410	2410	2410	2410	0
663	20230608	095600	2410	2410	2410	2410	2410	0
664	20230608	095500	2410	2410	2410	2410	2410	0
665	20230608	095400	2410	2410	2410	2410	2410	0
666	20230608	095300	2410	2410	2410	2410	2410	0
667	20230608	095200	2410	2410	2410	2410	2410	0
668	20230608	095100	2410	2410	2410	2410	2410	0
669	20230608	095000	2410	2410	2410	2410	2410	0
670	20230608	094900	2410	2410	2410	2410	2410	0
671	20230608	094800	2410	2410	2410	2410	2410	0
672	20230608	094700	2410	2410	2410	2410	2410	0
673	20230608	094600	2410	2410	2410	2410	2410	0
674	20230608	094500	2410	2410	2410	2410	2410	0
675	20230608	094400	2410	2410	2410	2410	2410	0
676	20230608	094300	2410	2410	2410	2410	2410	0
677	20230608	094200	2410	2410	2410	2410	2410	0
678	20230608	094100	2410	2410	2410	2410	2410	0
679	20230608	094000	2410	2410	2410	2410	2410	0
680	20230608	093900	2410	2410	2410	2410	2410	0
681	20230608	093800	2410	2410	2410	2410	2410	0
682	20230608	093700	2410	2410	2410	2410	2410	0
683	20230608	093600	2410	2410	2410	2410	2410	0
684	20230608	093500	2410	2410	2410	2410	2410	0
685	20230608	093400	2410	2410	2410	2410	2410	0
686	20230608	093300	2410	2410	2410	2410	2410	0
687	20230608	093200	2410	2410	2410	2410	2410	0
688	20230608	093100	2410	2410	2410	2410	2410	0
689	20230608	093000	2410	2410	2410	2410	2410	0
690	20230608	092900	2410	2410	2410	2410	2410	0
691	20230608	092800	2410	2410	2410	2410	2410	0
692	20230608	092700	2410	2410	2410	2410	2410	0
693	20230608	092600	2410	2410	2410	2410	2410	0
694	20230608	092500	2410	2410	2410	2410	2410	0
695	20230608	092400	2410	2410	2410	2410	2410	0
696	20230608	092300	2410	2410	2410	2410	2410	0
697	20230608	092200	2410	2410	2410	2410	2410	0
698	20230608	092100	2410	2410	2410	2410	2410	0
699	20230608	092000	2410	2410	2410	2410	2410	0
700	20230608	091900	2410	2410	2410	2410	2410	1
701	20230608	091800	0	2410	2410	2410	2410	0
702	20230608	091700	0	2410	2410	2410	2410	0
703	20230608	091600	0	2410	2410	2410	2410	0
704	20230608	091500	0	2410	2410	2410	2410	0
705	20230608	091400	0	2410	2410	2410	2410	0
706	20230608	091300	0	2410	2410	2410	2410	0
707	20230608	091200	0	2410	2410	2410	2410	0
708	20230608	091100	0	2410	2410	2410	2410	0
709	20230608	091000	0	2410	2410	2410	2410	0
710	20230608	090900	0	2410	2410	2410	2410	0
711	20230608	090800	0	2410	2410	2410	2410	0
712	20230608	090700	0	2410	2410	2410	2410	0
713	20230608	090600	0	2410	2410	2410	2410	0
714	20230608	090500	0	2410	2410	2410	2410	0
715	20230608	090400	0	2410	2410	2410	2410	0
716	20230608	090300	0	2410	2410	2410	2410	0
717	20230608	090200	0	2410	2410	2410	2410	0
718	20230608	090100	0	2410	2410	2410	2410	0
719	20230608	090000	0	2410	2410	2410	2410	0