KissMeData/122830/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213400	3787512	1344	1229	1344	1229	754
3	20230607	213300	3787512	1344	1344	1344	1344	0
4	20230607	213200	3787512	1344	1344	1344	1344	0
5	20230607	213100	3787512	1344	1344	1344	1344	0
6	20230607	213000	3787512	1344	1344	1344	1344	0
7	20230607	212900	3787512	1344	1344	1344	1344	0
8	20230607	212800	3787512	1344	1344	1344	1344	0
9	20230607	212700	3787512	1344	1344	1344	1344	0
10	20230607	212600	3787512	1344	1344	1344	1344	0
11	20230607	212500	3787512	1344	1344	1344	1344	0
12	20230607	212400	3787512	1344	1344	1344	1344	0
13	20230607	212300	3787512	1344	1344	1344	1344	0
14	20230607	212200	3787512	1344	1344	1344	1344	0
15	20230607	212100	3787512	1344	1344	1344	1344	0
16	20230607	212000	3787512	1344	1344	1344	1344	0
17	20230607	211900	3787512	1344	1344	1344	1344	0
18	20230607	211800	3787512	1344	1344	1344	1344	0
19	20230607	211700	3787512	1344	1344	1344	1344	0
20	20230607	211600	3787512	1344	1344	1344	1344	0
21	20230607	211500	3787512	1344	1344	1344	1344	0
22	20230607	211400	3787512	1344	1344	1344	1344	0
23	20230607	211300	3787512	1344	1344	1344	1344	0
24	20230607	211200	3787512	1344	1344	1344	1344	0
25	20230607	211100	3787512	1344	1344	1344	1344	0
26	20230607	211000	3787512	1344	1344	1344	1344	0
27	20230607	210900	3787512	1344	1344	1344	1344	0
28	20230607	210800	3787512	1344	1344	1344	1344	0
29	20230607	210700	3787512	1344	1344	1344	1344	0
30	20230607	210600	3787512	1344	1344	1344	1344	0
31	20230607	210500	3787512	1344	1344	1344	1344	0
32	20230607	210400	3787512	1344	1229	1344	1229	754
33	20230607	210300	3787512	1344	1344	1344	1344	0
34	20230607	210200	3787512	1344	1344	1344	1344	0
35	20230607	210100	3787512	1344	1344	1344	1344	0
36	20230607	210000	3787512	1344	1344	1344	1344	0
37	20230607	205900	3787512	1344	1344	1344	1344	0
38	20230607	205800	3787512	1344	1344	1344	1344	0
39	20230607	205700	3787512	1344	1344	1344	1344	0
40	20230607	205600	3787512	1344	1344	1344	1344	0
41	20230607	205500	3787512	1344	1344	1344	1344	0
42	20230607	205400	3787512	1344	1344	1344	1344	0
43	20230607	205300	3787512	1344	1344	1344	1344	0
44	20230607	205200	3787512	1344	1344	1344	1344	0
45	20230607	205100	3787512	1344	1344	1344	1344	0
46	20230607	205000	3787512	1344	1344	1344	1344	0
47	20230607	204900	3787512	1344	1344	1344	1344	0
48	20230607	204800	3787512	1344	1344	1344	1344	0
49	20230607	204700	3787512	1344	1344	1344	1344	0
50	20230607	204600	3787512	1344	1344	1344	1344	0
51	20230607	204500	3787512	1344	1344	1344	1344	0
52	20230607	204400	3787512	1344	1344	1344	1344	0
53	20230607	204300	3787512	1344	1344	1344	1344	0
54	20230607	204200	3787512	1344	1344	1344	1344	0
55	20230607	204100	3787512	1344	1344	1344	1344	0
56	20230607	204000	3787512	1344	1344	1344	1344	0
57	20230607	203900	3787512	1344	1344	1344	1344	0
58	20230607	203800	3787512	1344	1344	1344	1344	0
59	20230607	203700	3787512	1344	1344	1344	1344	0
60	20230607	203600	3787512	1344	1344	1344	1344	0
61	20230607	203500	3787512	1344	1344	1344	1344	0
62	20230607	203400	3787512	1344	1229	1344	1229	754
63	20230607	203300	3787512	1344	1344	1344	1344	0
64	20230607	203200	3787512	1344	1344	1344	1344	0
65	20230607	203100	3787512	1344	1344	1344	1344	0
66	20230607	203000	3787512	1344	1344	1344	1344	0
67	20230607	202900	3787512	1344	1344	1344	1344	0
68	20230607	202800	3787512	1344	1344	1344	1344	0
69	20230607	202700	3787512	1344	1344	1344	1344	0
70	20230607	202600	3787512	1344	1344	1344	1344	0
71	20230607	202500	3787512	1344	1344	1344	1344	0
72	20230607	202400	3787512	1344	1344	1344	1344	0
73	20230607	202300	3787512	1344	1344	1344	1344	0
74	20230607	202200	3787512	1344	1344	1344	1344	0
75	20230607	202100	3787512	1344	1344	1344	1344	0
76	20230607	202000	3787512	1344	1344	1344	1344	0
77	20230607	201900	3787512	1344	1344	1344	1344	0
78	20230607	201800	3787512	1344	1344	1344	1344	0
79	20230607	201700	3787512	1344	1344	1344	1344	0
80	20230607	201600	3787512	1344	1344	1344	1344	0
81	20230607	201500	3787512	1344	1344	1344	1344	0
82	20230607	201400	3787512	1344	1344	1344	1344	0
83	20230607	201300	3787512	1344	1344	1344	1344	0
84	20230607	201200	3787512	1344	1344	1344	1344	0
85	20230607	201100	3787512	1344	1344	1344	1344	0
86	20230607	201000	3787512	1344	1344	1344	1344	0
87	20230607	200900	3787512	1344	1344	1344	1344	0
88	20230607	200800	3787512	1344	1344	1344	1344	0
89	20230607	200700	3787512	1344	1344	1344	1344	0
90	20230607	200600	3787512	1344	1344	1344	1344	0
91	20230607	200500	3787512	1344	1344	1344	1344	0
92	20230607	200400	3787512	1344	1229	1344	1229	754
93	20230607	200300	3787512	1344	1344	1344	1344	0
94	20230607	200200	3787512	1344	1344	1344	1344	0
95	20230607	200100	3787512	1344	1344	1344	1344	0
96	20230607	200000	3787512	1344	1344	1344	1344	0
97	20230607	195900	3787512	1344	1344	1344	1344	0
98	20230607	195800	3787512	1344	1344	1344	1344	0
99	20230607	195700	3787512	1344	1344	1344	1344	0
100	20230607	195600	3787512	1344	1344	1344	1344	0
101	20230607	195500	3787512	1344	1344	1344	1344	0
102	20230607	195400	3787512	1344	1344	1344	1344	0
103	20230607	195300	3787512	1344	1344	1344	1344	0
104	20230607	195200	3787512	1344	1344	1344	1344	0
105	20230607	195100	3787512	1344	1344	1344	1344	0
106	20230607	195000	3787512	1344	1344	1344	1344	0
107	20230607	194900	3787512	1344	1344	1344	1344	0
108	20230607	194800	3787512	1344	1344	1344	1344	0
109	20230607	194700	3787512	1344	1344	1344	1344	0
110	20230607	194600	3787512	1344	1344	1344	1344	0
111	20230607	194500	3787512	1344	1344	1344	1344	0
112	20230607	194400	3787512	1344	1344	1344	1344	0
113	20230607	194300	3787512	1344	1344	1344	1344	0
114	20230607	194200	3787512	1344	1344	1344	1344	0
115	20230607	194100	3787512	1344	1344	1344	1344	0
116	20230607	194000	3787512	1344	1344	1344	1344	0
117	20230607	193900	3787512	1344	1344	1344	1344	0
118	20230607	193800	3787512	1344	1344	1344	1344	0
119	20230607	193700	3787512	1344	1344	1344	1344	0
120	20230607	193600	3787512	1344	1344	1344	1344	0
121	20230607	193500	3787512	1344	1344	1344	1344	0
122	20230607	193400	3787512	1344	1229	1344	1229	754
123	20230607	193300	3787512	1344	1344	1344	1344	0
124	20230607	193200	3787512	1344	1344	1344	1344	0
125	20230607	193100	3787512	1344	1344	1344	1344	0
126	20230607	193000	3787512	1344	1344	1344	1344	0
127	20230607	192900	3787512	1344	1344	1344	1344	0
128	20230607	192800	3787512	1344	1344	1344	1344	0
129	20230607	192700	3787512	1344	1344	1344	1344	0
130	20230607	192600	3787512	1344	1344	1344	1344	0
131	20230607	192500	3787512	1344	1344	1344	1344	0
132	20230607	192400	3787512	1344	1344	1344	1344	0
133	20230607	192300	3787512	1344	1344	1344	1344	0
134	20230607	192200	3787512	1344	1344	1344	1344	0
135	20230607	192100	3787512	1344	1344	1344	1344	0
136	20230607	192000	3787512	1344	1344	1344	1344	0
137	20230607	191900	3787512	1344	1344	1344	1344	0
138	20230607	191800	3787512	1344	1344	1344	1344	0
139	20230607	191700	3787512	1344	1344	1344	1344	0
140	20230607	191600	3787512	1344	1344	1344	1344	0
141	20230607	191500	3787512	1344	1344	1344	1344	0
142	20230607	191400	3787512	1344	1344	1344	1344	0
143	20230607	191300	3787512	1344	1344	1344	1344	0
144	20230607	191200	3787512	1344	1344	1344	1344	0
145	20230607	191100	3787512	1344	1344	1344	1344	0
146	20230607	191000	3787512	1344	1344	1344	1344	0
147	20230607	190900	3787512	1344	1344	1344	1344	0
148	20230607	190800	3787512	1344	1344	1344	1344	0
149	20230607	190700	3787512	1344	1344	1344	1344	0
150	20230607	190600	3787512	1344	1344	1344	1344	0
151	20230607	190500	3787512	1344	1344	1344	1344	0
152	20230607	190400	3787512	1344	1229	1344	1229	754
153	20230607	190300	3787512	1344	1344	1344	1344	0
154	20230607	190200	3787512	1344	1344	1344	1344	0
155	20230607	190100	3787512	1344	1344	1344	1344	0
156	20230607	190000	3787512	1344	1344	1344	1344	0
157	20230607	185900	3787512	1344	1344	1344	1344	0
158	20230607	185800	3787512	1344	1344	1344	1344	0
159	20230607	185700	3787512	1344	1344	1344	1344	0
160	20230607	185600	3787512	1344	1344	1344	1344	0
161	20230607	185500	3787512	1344	1344	1344	1344	0
162	20230607	185400	3787512	1344	1344	1344	1344	0
163	20230607	185300	3787512	1344	1344	1344	1344	0
164	20230607	185200	3787512	1344	1344	1344	1344	0
165	20230607	185100	3787512	1344	1344	1344	1344	0
166	20230607	185000	3787512	1344	1344	1344	1344	0
167	20230607	184900	3787512	1344	1344	1344	1344	0
168	20230607	184800	3787512	1344	1344	1344	1344	0
169	20230607	184700	3787512	1344	1344	1344	1344	0
170	20230607	184600	3787512	1344	1344	1344	1344	0
171	20230607	184500	3787512	1344	1344	1344	1344	0
172	20230607	184400	3787512	1344	1344	1344	1344	0
173	20230607	184300	3787512	1344	1344	1344	1344	0
174	20230607	184200	3787512	1344	1344	1344	1344	0
175	20230607	184100	3787512	1344	1344	1344	1344	0
176	20230607	184000	3787512	1344	1344	1344	1344	0
177	20230607	183900	3787512	1344	1344	1344	1344	0
178	20230607	183800	3787512	1344	1344	1344	1344	0
179	20230607	183700	3787512	1344	1344	1344	1344	0
180	20230607	183600	3787512	1344	1344	1344	1344	0
181	20230607	183500	3787512	1344	1344	1344	1344	0
182	20230607	183400	3787512	1344	1229	1344	1229	754
183	20230607	183300	3787512	1344	1344	1344	1344	0
184	20230607	183200	3787512	1344	1344	1344	1344	0
185	20230607	183100	3787512	1344	1344	1344	1344	0
186	20230607	183000	3787512	1344	1344	1344	1344	0
187	20230607	182900	3787512	1344	1344	1344	1344	0
188	20230607	182800	3787512	1344	1344	1344	1344	0
189	20230607	182700	3787512	1344	1344	1344	1344	0
190	20230607	182600	3787512	1344	1344	1344	1344	0
191	20230607	182500	3787512	1344	1344	1344	1344	0
192	20230607	182400	3787512	1344	1344	1344	1344	0
193	20230607	182300	3787512	1344	1344	1344	1344	0
194	20230607	182200	3787512	1344	1344	1344	1344	0
195	20230607	182100	3787512	1344	1344	1344	1344	0
196	20230607	182000	3787512	1344	1344	1344	1344	0
197	20230607	181900	3787512	1344	1344	1344	1344	0
198	20230607	181800	3787512	1344	1344	1344	1344	0
199	20230607	181700	3787512	1344	1344	1344	1344	0
200	20230607	181600	3787512	1344	1344	1344	1344	0
201	20230607	181500	3787512	1344	1344	1344	1344	0
202	20230607	181400	3787512	1344	1344	1344	1344	0
203	20230607	181300	3787512	1344	1344	1344	1344	0
204	20230607	181200	3787512	1344	1344	1344	1344	0
205	20230607	181100	3787512	1344	1344	1344	1344	0
206	20230607	181000	3787512	1344	1344	1344	1344	0
207	20230607	180900	3787512	1344	1344	1344	1344	0
208	20230607	180800	3787512	1344	1344	1344	1344	0
209	20230607	180700	3787512	1344	1344	1344	1344	0
210	20230607	180600	3787512	1344	1344	1344	1344	0
211	20230607	180500	3787512	1344	1344	1344	1344	0
212	20230607	180400	3787512	1344	1229	1344	1229	754
213	20230607	180300	3787512	1344	1344	1344	1344	0
214	20230607	180200	3787512	1344	1344	1344	1344	0
215	20230607	180100	3787512	1344	1344	1344	1344	0
216	20230607	180000	3787512	1344	1344	1344	1344	0
217	20230607	175900	3787512	1344	1344	1344	1344	0
218	20230607	175800	3787512	1344	1344	1344	1344	0
219	20230607	175700	3787512	1344	1344	1344	1344	0
220	20230607	175600	3787512	1344	1344	1344	1344	0
221	20230607	175500	3787512	1344	1344	1344	1344	0
222	20230607	175400	3787512	1344	1344	1344	1344	0
223	20230607	175300	3787512	1344	1344	1344	1344	0
224	20230607	175200	3787512	1344	1344	1344	1344	0
225	20230607	175100	3787512	1344	1344	1344	1344	0
226	20230607	175000	3787512	1344	1344	1344	1344	0
227	20230607	174900	3787512	1344	1344	1344	1344	0
228	20230607	174800	3787512	1344	1344	1344	1344	0
229	20230607	174700	3787512	1344	1344	1344	1344	0
230	20230607	174600	3787512	1344	1344	1344	1344	0
231	20230607	174500	3787512	1344	1344	1344	1344	0
232	20230607	174400	3787512	1344	1344	1344	1344	0
233	20230607	174300	3787512	1344	1344	1344	1344	0
234	20230607	174200	3787512	1344	1344	1344	1344	0
235	20230607	174100	3787512	1344	1344	1344	1344	0
236	20230607	174000	3787512	1344	1344	1344	1344	0
237	20230607	173900	3787512	1344	1344	1344	1344	0
238	20230607	173800	3787512	1344	1344	1344	1344	0
239	20230607	173700	3787512	1344	1344	1344	1344	0
240	20230607	173600	3787512	1344	1344	1344	1344	0
241	20230607	173500	3787512	1344	1344	1344	1344	0
242	20230607	173400	3787512	1344	1229	1344	1229	754
243	20230607	173300	3787512	1344	1344	1344	1344	0
244	20230607	173200	3787512	1344	1344	1344	1344	0
245	20230607	173100	3787512	1344	1344	1344	1344	0
246	20230607	173000	3787512	1344	1344	1344	1344	0
247	20230607	172900	3787512	1344	1344	1344	1344	0
248	20230607	172800	3787512	1344	1344	1344	1344	0
249	20230607	172700	3787512	1344	1344	1344	1344	0
250	20230607	172600	3787512	1344	1344	1344	1344	0
251	20230607	172500	3787512	1344	1344	1344	1344	0
252	20230607	172400	3787512	1344	1344	1344	1344	0
253	20230607	172300	3787512	1344	1344	1344	1344	0
254	20230607	172200	3787512	1344	1344	1344	1344	0
255	20230607	172100	3787512	1344	1344	1344	1344	0
256	20230607	172000	3787512	1344	1344	1344	1344	0
257	20230607	171900	3787512	1344	1344	1344	1344	0
258	20230607	171800	3787512	1344	1344	1344	1344	0
259	20230607	171700	3787512	1344	1344	1344	1344	0
260	20230607	171600	3787512	1344	1344	1344	1344	0
261	20230607	171500	3787512	1344	1344	1344	1344	0
262	20230607	171400	3787512	1344	1344	1344	1344	0
263	20230607	171300	3787512	1344	1344	1344	1344	0
264	20230607	171200	3787512	1344	1344	1344	1344	0
265	20230607	171100	3787512	1344	1344	1344	1344	0
266	20230607	171000	3787512	1344	1344	1344	1344	0
267	20230607	170900	3787512	1344	1344	1344	1344	0
268	20230607	170800	3787512	1344	1344	1344	1344	0
269	20230607	170700	3787512	1344	1344	1344	1344	0
270	20230607	170600	3787512	1344	1344	1344	1344	0
271	20230607	170500	3787512	1344	1344	1344	1344	0
272	20230607	170400	3787512	1344	1229	1344	1229	754
273	20230607	170300	3787512	1344	1344	1344	1344	0
274	20230607	170200	3787512	1344	1344	1344	1344	0
275	20230607	170100	3787512	1344	1344	1344	1344	0
276	20230607	170000	3787512	1344	1344	1344	1344	0
277	20230607	165900	3787512	1344	1344	1344	1344	0
278	20230607	165800	3787512	1344	1344	1344	1344	0
279	20230607	165700	3787512	1344	1344	1344	1344	0
280	20230607	165600	3787512	1344	1344	1344	1344	0
281	20230607	165500	3787512	1344	1344	1344	1344	0
282	20230607	165400	3787512	1344	1344	1344	1344	0
283	20230607	165300	3787512	1344	1344	1344	1344	0
284	20230607	165200	3787512	1344	1344	1344	1344	0
285	20230607	165100	3787512	1344	1344	1344	1344	0
286	20230607	165000	3787512	1344	1344	1344	1344	0
287	20230607	164900	3787512	1344	1344	1344	1344	0
288	20230607	164800	3787512	1344	1344	1344	1344	0
289	20230607	164700	3787512	1344	1344	1344	1344	0
290	20230607	164600	3787512	1344	1344	1344	1344	0
291	20230607	164500	3787512	1344	1344	1344	1344	0
292	20230607	164400	3787512	1344	1344	1344	1344	0
293	20230607	164300	3787512	1344	1344	1344	1344	0
294	20230607	164200	3787512	1344	1344	1344	1344	0
295	20230607	164100	3787512	1344	1344	1344	1344	0
296	20230607	164000	3787512	1344	1344	1344	1344	0
297	20230607	163900	3787512	1344	1344	1344	1344	0
298	20230607	163800	3787512	1344	1344	1344	1344	0
299	20230607	163700	3787512	1344	1344	1344	1344	0
300	20230607	163600	3787512	1344	1344	1344	1344	0
301	20230607	163500	3787512	1344	1344	1344	1344	0
302	20230607	163400	3787512	1344	1229	1344	1229	754
303	20230607	163300	3787512	1344	1344	1344	1344	0
304	20230607	163200	3787512	1344	1344	1344	1344	0
305	20230607	163100	3787512	1344	1344	1344	1344	0
306	20230607	163000	3787512	1344	1344	1344	1344	0
307	20230607	162900	3787512	1344	1344	1344	1344	0
308	20230607	162800	3787512	1344	1344	1344	1344	0
309	20230607	162700	3787512	1344	1344	1344	1344	0
310	20230607	162600	3787512	1344	1344	1344	1344	0
311	20230607	162500	3787512	1344	1344	1344	1344	0
312	20230607	162400	3787512	1344	1344	1344	1344	0
313	20230607	162300	3787512	1344	1344	1344	1344	0
314	20230607	162200	3787512	1344	1344	1344	1344	0
315	20230607	162100	3787512	1344	1344	1344	1344	0
316	20230607	162000	3787512	1344	1344	1344	1344	0
317	20230607	161900	3787512	1344	1344	1344	1344	0
318	20230607	161800	3787512	1344	1344	1344	1344	0
319	20230607	161700	3787512	1344	1344	1344	1344	0
320	20230607	161600	3787512	1344	1344	1344	1344	0
321	20230607	161500	3787512	1344	1344	1344	1344	0
322	20230607	161400	3787512	1344	1344	1344	1344	0
323	20230607	161300	3787512	1344	1344	1344	1344	0
324	20230607	161200	3787512	1344	1344	1344	1344	0
325	20230607	161100	3787512	1344	1344	1344	1344	0
326	20230607	161000	3787512	1344	1344	1344	1344	0
327	20230607	160900	3787512	1344	1344	1344	1344	0
328	20230607	160800	3787512	1344	1344	1344	1344	0
329	20230607	160700	3787512	1344	1344	1344	1344	0
330	20230607	160600	3787512	1344	1344	1344	1344	0
331	20230607	160500	3787512	1344	1344	1344	1344	0
332	20230607	160400	3787512	1344	1229	1344	1229	754
333	20230607	160300	3787512	1344	1344	1344	1344	0
334	20230607	160200	3787512	1344	1344	1344	1344	0
335	20230607	160100	3787512	1344	1344	1344	1344	0
336	20230607	160000	3787512	1344	1344	1344	1344	0
337	20230607	155900	3787512	1344	1344	1344	1344	0
338	20230607	155800	3787512	1344	1344	1344	1344	0
339	20230607	155700	3787512	1344	1344	1344	1344	0
340	20230607	155600	3787512	1344	1344	1344	1344	0
341	20230607	155500	3787512	1344	1344	1344	1344	0
342	20230607	155400	3787512	1344	1344	1344	1344	0
343	20230607	155300	3787512	1344	1344	1344	1344	0
344	20230607	155200	3787512	1344	1344	1344	1344	0
345	20230607	155100	3787512	1344	1344	1344	1344	0
346	20230607	155000	3787512	1344	1344	1344	1344	0
347	20230607	154900	3787512	1344	1344	1344	1344	0
348	20230607	154800	3787512	1344	1344	1344	1344	0
349	20230607	154700	3787512	1344	1344	1344	1344	0
350	20230607	154600	3787512	1344	1344	1344	1344	0
351	20230607	154500	3787512	1344	1344	1344	1344	0
352	20230607	154400	3787512	1344	1344	1344	1344	0
353	20230607	154300	3787512	1344	1344	1344	1344	0
354	20230607	154200	3787512	1344	1344	1344	1344	0
355	20230607	154100	3787512	1344	1344	1344	1344	0
356	20230607	154000	3787512	1344	1344	1344	1344	0
357	20230607	153900	3787512	1344	1344	1344	1344	0
358	20230607	153800	3787512	1344	1344	1344	1344	0
359	20230607	153700	3787512	1344	1344	1344	1344	0
360	20230607	153600	3787512	1344	1344	1344	1344	0
361	20230607	153500	3787512	1344	1344	1344	1344	0
362	20230607	153400	3787512	1344	1229	1344	1229	754
363	20230607	153300	3787512	1344	1344	1344	1344	0
364	20230607	153200	3787512	1344	1344	1344	1344	0
365	20230607	153100	3787512	1344	1344	1344	1344	0
366	20230607	153000	3787512	1344	1344	1344	1344	0
367	20230607	152900	3787512	1344	1344	1344	1344	0
368	20230607	152800	3787512	1344	1344	1344	1344	0
369	20230607	152700	3787512	1344	1344	1344	1344	0
370	20230607	152600	3787512	1344	1344	1344	1344	0
371	20230607	152500	3787512	1344	1344	1344	1344	0
372	20230607	152400	3787512	1344	1344	1344	1344	0
373	20230607	152300	3787512	1344	1344	1344	1344	0
374	20230607	152200	3787512	1344	1344	1344	1344	0
375	20230607	152100	3787512	1344	1344	1344	1344	0
376	20230607	152000	3787512	1344	1344	1344	1344	0
377	20230607	151900	3787512	1344	1344	1344	1344	0
378	20230607	151800	3787512	1344	1344	1344	1344	0
379	20230607	151700	3787512	1344	1344	1344	1344	0
380	20230607	151600	3787512	1344	1344	1344	1344	0
381	20230607	151500	3787512	1344	1344	1344	1344	0
382	20230607	151400	3787512	1344	1344	1344	1344	0
383	20230607	151300	3787512	1344	1344	1344	1344	0
384	20230607	151200	3787512	1344	1344	1344	1344	0
385	20230607	151100	3787512	1344	1344	1344	1344	0
386	20230607	151000	3787512	1344	1344	1344	1344	0
387	20230607	150900	3787512	1344	1344	1344	1344	0
388	20230607	150800	3787512	1344	1344	1344	1344	0
389	20230607	150700	3787512	1344	1344	1344	1344	0
390	20230607	150600	3787512	1344	1344	1344	1344	0
391	20230607	150500	3787512	1344	1344	1344	1344	0
392	20230607	150400	3787512	1344	1344	1344	1344	0
393	20230607	150300	3787512	1344	1344	1344	1344	0
394	20230607	150200	3787512	1344	1344	1344	1344	0
395	20230607	150100	3787512	1344	1344	1344	1344	0
396	20230607	150000	3787512	1344	1344	1344	1344	0
397	20230607	145900	3787512	1344	1344	1344	1344	0
398	20230607	145800	3787512	1344	1344	1344	1344	0
399	20230607	145700	3787512	1344	1344	1344	1344	0
400	20230607	145600	3787512	1344	1344	1344	1344	0
401	20230607	145500	3787512	1344	1344	1344	1344	0
402	20230607	145400	3787512	1344	1344	1344	1344	0
403	20230607	145300	3787512	1344	1344	1344	1344	0
404	20230607	145200	3787512	1344	1344	1344	1344	0
405	20230607	145100	3787512	1344	1344	1344	1344	0
406	20230607	145000	3787512	1344	1344	1344	1344	0
407	20230607	144900	3787512	1344	1344	1344	1344	0
408	20230607	144800	3787512	1344	1344	1344	1344	0
409	20230607	144700	3787512	1344	1344	1344	1344	0
410	20230607	144600	3787512	1344	1344	1344	1344	0
411	20230607	144500	3787512	1344	1344	1344	1344	0
412	20230607	144400	3787512	1344	1344	1344	1344	0
413	20230607	144300	3787512	1344	1344	1344	1344	0
414	20230607	144200	3787512	1344	1344	1344	1344	0
415	20230607	144100	3787512	1344	1344	1344	1344	0
416	20230607	144000	3787512	1344	1344	1344	1344	0
417	20230607	143900	3787512	1344	1344	1344	1344	0
418	20230607	143800	3787512	1344	1344	1344	1344	0
419	20230607	143700	3787512	1344	1344	1344	1344	0
420	20230607	143600	3787512	1344	1344	1344	1344	0
421	20230607	143500	3787512	1344	1344	1344	1344	0
422	20230607	143400	3787512	1344	1344	1344	1344	0
423	20230607	143300	3787512	1344	1344	1344	1344	0
424	20230607	143200	3787512	1344	1344	1344	1344	0
425	20230607	143100	3787512	1344	1344	1344	1344	0
426	20230607	143000	3787512	1344	1344	1344	1344	0
427	20230607	142900	3787512	1344	1344	1344	1344	0
428	20230607	142800	3787512	1344	1344	1344	1344	0
429	20230607	142700	3787512	1344	1344	1344	1344	0
430	20230607	142600	3787512	1344	1344	1344	1344	0
431	20230607	142500	3787512	1344	1344	1344	1344	0
432	20230607	142400	3787512	1344	1344	1344	1344	0
433	20230607	142300	3787512	1344	1344	1344	1344	0
434	20230607	142200	3787512	1344	1344	1344	1344	0
435	20230607	142100	3787512	1344	1344	1344	1344	0
436	20230607	142000	3787512	1344	1344	1344	1344	0
437	20230607	141900	3787512	1344	1344	1344	1344	0
438	20230607	141800	3787512	1344	1344	1344	1344	0
439	20230607	141700	3787512	1344	1344	1344	1344	0
440	20230607	141600	3787512	1344	1344	1344	1344	0
441	20230607	141500	3787512	1344	1344	1344	1344	0
442	20230607	141400	3787512	1344	1344	1344	1344	0
443	20230607	141300	3787512	1344	1344	1344	1344	0
444	20230607	141200	3787512	1344	1344	1344	1344	0
445	20230607	141100	3787512	1344	1344	1344	1344	0
446	20230607	141000	3787512	1344	1344	1344	1344	0
447	20230607	140900	3787512	1344	1344	1344	1344	0
448	20230607	140800	3787512	1344	1344	1344	1344	0
449	20230607	140700	3787512	1344	1344	1344	1344	0
450	20230607	140600	3787512	1344	1344	1344	1344	0
451	20230607	140500	3787512	1344	1344	1344	1344	0
452	20230607	140400	3787512	1344	1344	1344	1344	0
453	20230607	140300	3787512	1344	1344	1344	1344	0
454	20230607	140200	3787512	1344	1344	1344	1344	0
455	20230607	140100	3787512	1344	1344	1344	1344	0
456	20230607	140000	3787512	1344	1344	1344	1344	0
457	20230607	135900	3787512	1344	1344	1344	1344	0
458	20230607	135800	3787512	1344	1344	1344	1344	0
459	20230607	135700	3787512	1344	1344	1344	1344	0
460	20230607	135600	3787512	1344	1344	1344	1344	0
461	20230607	135500	3787512	1344	1344	1344	1344	0
462	20230607	135400	3787512	1344	1344	1344	1344	0
463	20230607	135300	3787512	1344	1344	1344	1344	0
464	20230607	135200	3787512	1344	1344	1344	1344	0
465	20230607	135100	3787512	1344	1344	1344	1344	0
466	20230607	135000	3787512	1344	1344	1344	1344	0
467	20230607	134900	3787512	1344	1344	1344	1344	0
468	20230607	134800	3787512	1344	1344	1344	1344	0
469	20230607	134700	3787512	1344	1344	1344	1344	0
470	20230607	134600	3787512	1344	1344	1344	1344	0
471	20230607	134500	3787512	1344	1344	1344	1344	0
472	20230607	134400	3787512	1344	1344	1344	1344	0
473	20230607	134300	3787512	1344	1344	1344	1344	0
474	20230607	134200	3787512	1344	1344	1344	1344	0
475	20230607	134100	3787512	1344	1344	1344	1344	0
476	20230607	134000	3787512	1344	1344	1344	1344	0
477	20230607	133900	3787512	1344	1344	1344	1344	0
478	20230607	133800	3787512	1344	1344	1344	1344	0
479	20230607	133700	3787512	1344	1344	1344	1344	0
480	20230607	133600	3787512	1344	1344	1344	1344	0
481	20230607	133500	3787512	1344	1344	1344	1344	0
482	20230607	133400	3787512	1344	1344	1344	1344	0
483	20230607	133300	3787512	1344	1229	1344	1229	754
484	20230607	133200	2855748	1229	1227	1229	1227	502
485	20230607	133100	2239194	1227	1227	1227	1227	0
486	20230607	133000	2239194	1227	1227	1227	1227	0
487	20230607	132900	2239194	1227	1227	1227	1227	1000
488	20230607	132800	1012194	1227	1227	1227	1227	0
489	20230607	132700	1012194	1227	1220	1227	1220	221
490	20230607	132600	742567	1220	1220	1220	1220	0
491	20230607	132500	742567	1220	1220	1220	1220	0
492	20230607	132400	742567	1220	1220	1220	1220	0
493	20230607	132300	742567	1220	1220	1220	1220	0
494	20230607	132200	742567	1220	1220	1220	1220	0
495	20230607	132100	742567	1220	1220	1220	1220	0
496	20230607	132000	742567	1220	1220	1220	1220	0
497	20230607	131900	742567	1220	1220	1220	1220	0
498	20230607	131800	742567	1220	1220	1220	1220	0
499	20230607	131700	742567	1220	1220	1220	1220	543
500	20230607	131600	80107	1227	1227	1227	1227	0
501	20230607	131500	80107	1227	1227	1227	1227	0
502	20230607	131400	80107	1227	1227	1227	1227	0
503	20230607	131300	80107	1227	1227	1227	1227	0
504	20230607	131200	80107	1227	1227	1227	1227	0
505	20230607	131100	80107	1227	1227	1227	1227	0
506	20230607	131000	80107	1227	1227	1227	1227	0
507	20230607	130900	80107	1227	1227	1227	1227	0
508	20230607	130800	80107	1227	1227	1227	1227	0
509	20230607	130700	80107	1227	1227	1227	1227	0
510	20230607	130600	80107	1227	1227	1227	1227	0
511	20230607	130500	80107	1227	1227	1227	1227	0
512	20230607	130400	80107	1227	1227	1227	1227	0
513	20230607	130300	80107	1227	1227	1227	1227	0
514	20230607	130200	80107	1227	1227	1227	1227	0
515	20230607	130100	80107	1227	1227	1227	1227	0
516	20230607	130000	80107	1227	1227	1227	1227	0
517	20230607	125900	80107	1227	1227	1227	1227	0
518	20230607	125800	80107	1227	1227	1227	1227	0
519	20230607	125700	80107	1227	1227	1227	1227	0
520	20230607	125600	80107	1227	1227	1227	1227	0
521	20230607	125500	80107	1227	1227	1227	1227	0
522	20230607	125400	80107	1227	1227	1227	1227	0
523	20230607	125300	80107	1227	1227	1227	1227	0
524	20230607	125200	80107	1227	1227	1227	1227	0
525	20230607	125100	80107	1227	1227	1227	1227	0
526	20230607	125000	80107	1227	1227	1227	1227	0
527	20230607	124900	80107	1227	1227	1227	1227	0
528	20230607	124800	80107	1227	1227	1227	1227	0
529	20230607	124700	80107	1227	1227	1227	1227	0
530	20230607	124600	80107	1227	1227	1227	1227	0
531	20230607	124500	80107	1227	1227	1227	1227	50
532	20230607	124400	18757	1239	1239	1239	1239	0
533	20230607	124300	18757	1239	1239	1239	1239	0
534	20230607	124200	18757	1239	1239	1239	1239	0
535	20230607	124100	18757	1239	1239	1239	1239	0
536	20230607	124000	18757	1239	1239	1239	1239	0
537	20230607	123900	18757	1239	1239	1239	1239	0
538	20230607	123800	18757	1239	1239	1239	1239	0
539	20230607	123700	18757	1239	1239	1239	1239	0
540	20230607	123600	18757	1239	1239	1239	1239	0
541	20230607	123500	18757	1239	1239	1239	1239	0
542	20230607	123400	18757	1239	1239	1239	1239	0
543	20230607	123300	18757	1239	1239	1239	1239	0
544	20230607	123200	18757	1239	1239	1239	1239	0
545	20230607	123100	18757	1239	1239	1239	1239	0
546	20230607	123000	18757	1239	1239	1239	1239	0
547	20230607	122900	18757	1239	1239	1239	1239	0
548	20230607	122800	18757	1239	1239	1239	1239	0
549	20230607	122700	18757	1239	1239	1239	1239	0
550	20230607	122600	18757	1239	1239	1239	1239	0
551	20230607	122500	18757	1239	1239	1239	1239	0
552	20230607	122400	18757	1239	1239	1239	1239	0
553	20230607	122300	18757	1239	1239	1239	1239	0
554	20230607	122200	18757	1239	1239	1239	1239	0
555	20230607	122100	18757	1239	1239	1239	1239	0
556	20230607	122000	18757	1239	1239	1239	1239	0
557	20230607	121900	18757	1239	1239	1239	1239	0
558	20230607	121800	18757	1239	1239	1239	1239	0
559	20230607	121700	18757	1239	1239	1239	1239	0
560	20230607	121600	18757	1239	1239	1239	1239	0
561	20230607	121500	18757	1239	1239	1239	1239	0
562	20230607	121400	18757	1239	1239	1239	1239	0
563	20230607	121300	18757	1239	1239	1239	1239	0
564	20230607	121200	18757	1239	1239	1239	1239	0
565	20230607	121100	18757	1239	1239	1239	1239	0
566	20230607	121000	18757	1239	1239	1239	1239	0
567	20230607	120900	18757	1239	1239	1239	1239	0
568	20230607	120800	18757	1239	1239	1239	1239	0
569	20230607	120700	18757	1239	1239	1239	1239	0
570	20230607	120600	18757	1239	1239	1239	1239	0
571	20230607	120500	18757	1239	1239	1239	1239	0
572	20230607	120400	18757	1239	1239	1239	1239	0
573	20230607	120300	18757	1239	1239	1239	1239	0
574	20230607	120200	18757	1239	1239	1239	1239	0
575	20230607	120100	18757	1239	1239	1239	1239	0
576	20230607	120000	18757	1239	1239	1239	1239	0
577	20230607	115900	18757	1239	1239	1239	1239	0
578	20230607	115800	18757	1239	1239	1239	1239	0
579	20230607	115700	18757	1239	1239	1239	1239	0
580	20230607	115600	18757	1239	1239	1239	1239	0
581	20230607	115500	18757	1239	1239	1239	1239	0
582	20230607	115400	18757	1239	1239	1239	1239	0
583	20230607	115300	18757	1239	1239	1239	1239	0
584	20230607	115200	18757	1239	1239	1239	1239	0
585	20230607	115100	18757	1239	1239	1239	1239	0
586	20230607	115000	18757	1239	1239	1239	1239	0
587	20230607	114900	18757	1239	1239	1239	1239	0
588	20230607	114800	18757	1239	1239	1239	1239	0
589	20230607	114700	18757	1239	1239	1239	1239	0
590	20230607	114600	18757	1239	1239	1239	1239	0
591	20230607	114500	18757	1239	1239	1239	1239	0
592	20230607	114400	18757	1239	1239	1239	1239	0
593	20230607	114300	18757	1239	1239	1239	1239	0
594	20230607	114200	18757	1239	1239	1239	1239	0
595	20230607	114100	18757	1239	1239	1239	1239	0
596	20230607	114000	18757	1239	1239	1239	1239	0
597	20230607	113900	18757	1239	1239	1239	1239	0
598	20230607	113800	18757	1239	1239	1239	1239	0
599	20230607	113700	18757	1239	1239	1239	1239	0
600	20230607	113600	18757	1239	1239	1239	1239	0
601	20230607	113500	18757	1239	1239	1239	1239	0
602	20230607	113400	18757	1239	1239	1239	1239	0
603	20230607	113300	18757	1239	1239	1239	1239	0
604	20230607	113200	18757	1239	1239	1239	1239	0
605	20230607	113100	18757	1239	1239	1239	1239	0
606	20230607	113000	18757	1239	1239	1239	1239	0
607	20230607	112900	18757	1239	1239	1239	1239	0
608	20230607	112800	18757	1239	1239	1239	1239	0
609	20230607	112700	18757	1239	1239	1239	1239	0
610	20230607	112600	18757	1239	1239	1239	1239	0
611	20230607	112500	18757	1239	1239	1239	1239	0
612	20230607	112400	18757	1239	1239	1239	1239	0
613	20230607	112300	18757	1239	1239	1239	1239	0
614	20230607	112200	18757	1239	1239	1239	1239	0
615	20230607	112100	18757	1239	1239	1239	1239	0
616	20230607	112000	18757	1239	1239	1239	1239	0
617	20230607	111900	18757	1239	1239	1239	1239	0
618	20230607	111800	18757	1239	1239	1239	1239	0
619	20230607	111700	18757	1239	1239	1239	1239	0
620	20230607	111600	18757	1239	1239	1239	1239	0
621	20230607	111500	18757	1239	1239	1239	1239	0
622	20230607	111400	18757	1239	1239	1239	1239	0
623	20230607	111300	18757	1239	1239	1239	1239	0
624	20230607	111200	18757	1239	1239	1239	1239	0
625	20230607	111100	18757	1239	1239	1239	1239	0
626	20230607	111000	18757	1239	1239	1239	1239	0
627	20230607	110900	18757	1239	1239	1239	1239	0
628	20230607	110800	18757	1239	1239	1239	1239	0
629	20230607	110700	18757	1239	1239	1239	1239	0
630	20230607	110600	18757	1239	1239	1239	1239	0
631	20230607	110500	18757	1239	1239	1239	1239	0
632	20230607	110400	18757	1239	1239	1239	1239	0
633	20230607	110300	18757	1239	1239	1239	1239	0
634	20230607	110200	18757	1239	1239	1239	1239	0
635	20230607	110100	18757	1239	1239	1239	1239	0
636	20230607	110000	18757	1239	1239	1239	1239	0
637	20230607	105900	18757	1239	1239	1239	1239	0
638	20230607	105800	18757	1239	1239	1239	1239	0
639	20230607	105700	18757	1239	1239	1239	1239	0
640	20230607	105600	18757	1239	1239	1239	1239	0
641	20230607	105500	18757	1239	1239	1239	1239	0
642	20230607	105400	18757	1239	1239	1239	1239	0
643	20230607	105300	18757	1239	1239	1239	1239	0
644	20230607	105200	18757	1239	1239	1239	1239	0
645	20230607	105100	18757	1239	1239	1239	1239	0
646	20230607	105000	18757	1239	1239	1239	1239	0
647	20230607	104900	18757	1239	1239	1239	1239	0
648	20230607	104800	18757	1239	1239	1239	1239	0
649	20230607	104700	18757	1239	1239	1239	1239	1
650	20230607	104600	17518	1240	1240	1240	1240	0
651	20230607	104500	17518	1240	1240	1240	1240	0
652	20230607	104400	17518	1240	1240	1240	1240	0
653	20230607	104300	17518	1240	1240	1240	1240	0
654	20230607	104200	17518	1240	1240	1240	1240	0
655	20230607	104100	17518	1240	1240	1240	1240	0
656	20230607	104000	17518	1240	1240	1240	1240	0
657	20230607	103900	17518	1240	1240	1240	1240	0
658	20230607	103800	17518	1240	1240	1240	1240	0
659	20230607	103700	17518	1240	1240	1240	1240	0
660	20230607	103600	17518	1240	1240	1240	1240	0
661	20230607	103500	17518	1240	1240	1240	1240	0
662	20230607	103400	17518	1240	1240	1240	1240	0
663	20230607	103300	17518	1240	1240	1240	1240	0
664	20230607	103200	17518	1240	1240	1240	1240	0
665	20230607	103100	17518	1240	1240	1240	1240	13
666	20230607	103000	1398	1398	1398	1398	1398	0
667	20230607	102900	1398	1398	1398	1398	1398	0
668	20230607	102800	1398	1398	1398	1398	1398	0
669	20230607	102700	1398	1398	1398	1398	1398	0
670	20230607	102600	1398	1398	1398	1398	1398	0
671	20230607	102500	1398	1398	1398	1398	1398	0
672	20230607	102400	1398	1398	1398	1398	1398	0
673	20230607	102300	1398	1398	1398	1398	1398	0
674	20230607	102200	1398	1398	1398	1398	1398	0
675	20230607	102100	1398	1398	1398	1398	1398	0
676	20230607	102000	1398	1398	1398	1398	1398	0
677	20230607	101900	1398	1398	1398	1398	1398	0
678	20230607	101800	1398	1398	1398	1398	1398	0
679	20230607	101700	1398	1398	1398	1398	1398	0
680	20230607	101600	1398	1398	1398	1398	1398	0
681	20230607	101500	1398	1398	1398	1398	1398	0
682	20230607	101400	1398	1398	1398	1398	1398	0
683	20230607	101300	1398	1398	1398	1398	1398	0
684	20230607	101200	1398	1398	1398	1398	1398	0
685	20230607	101100	1398	1398	1398	1398	1398	0
686	20230607	101000	1398	1398	1398	1398	1398	0
687	20230607	100900	1398	1398	1398	1398	1398	0
688	20230607	100800	1398	1398	1398	1398	1398	0
689	20230607	100700	1398	1398	1398	1398	1398	0
690	20230607	100600	1398	1398	1398	1398	1398	0
691	20230607	100500	1398	1398	1398	1398	1398	0
692	20230607	100400	1398	1398	1398	1398	1398	0
693	20230607	100300	1398	1398	1398	1398	1398	0
694	20230607	100200	1398	1398	1398	1398	1398	0
695	20230607	100100	1398	1398	1398	1398	1398	0
696	20230607	100000	1398	1398	1398	1398	1398	0
697	20230607	095900	1398	1398	1398	1398	1398	0
698	20230607	095800	1398	1398	1398	1398	1398	0
699	20230607	095700	1398	1398	1398	1398	1398	0
700	20230607	095600	1398	1398	1398	1398	1398	0
701	20230607	095500	1398	1398	1398	1398	1398	0
702	20230607	095400	1398	1398	1398	1398	1398	0
703	20230607	095300	1398	1398	1398	1398	1398	0
704	20230607	095200	1398	1398	1398	1398	1398	0
705	20230607	095100	1398	1398	1398	1398	1398	0
706	20230607	095000	1398	1398	1398	1398	1398	0
707	20230607	094900	1398	1398	1398	1398	1398	0
708	20230607	094800	1398	1398	1398	1398	1398	0
709	20230607	094700	1398	1398	1398	1398	1398	0
710	20230607	094600	1398	1398	1398	1398	1398	0
711	20230607	094500	1398	1398	1398	1398	1398	0
712	20230607	094400	1398	1398	1398	1398	1398	0
713	20230607	094300	1398	1398	1398	1398	1398	0
714	20230607	094200	1398	1398	1398	1398	1398	0
715	20230607	094100	1398	1398	1398	1398	1398	0
716	20230607	094000	1398	1398	1398	1398	1398	0
717	20230607	093900	1398	1398	1398	1398	1398	0
718	20230607	093800	1398	1398	1398	1398	1398	0
719	20230607	093700	1398	1398	1398	1398	1398	0
720	20230607	093600	1398	1398	1398	1398	1398	0
721	20230607	093500	1398	1398	1398	1398	1398	0
722	20230607	093400	1398	1398	1398	1398	1398	0
723	20230607	093300	1398	1398	1398	1398	1398	0
724	20230607	093200	1398	1398	1398	1398	1398	0
725	20230607	093100	1398	1398	1398	1398	1398	0
726	20230607	093000	1398	1398	1398	1398	1398	0
727	20230607	092900	1398	1398	1398	1398	1398	0
728	20230607	092800	1398	1398	1398	1398	1398	0
729	20230607	092700	1398	1398	1398	1398	1398	0
730	20230607	092600	1398	1398	1398	1398	1398	0
731	20230607	092500	1398	1398	1398	1398	1398	0
732	20230607	092400	1398	1398	1398	1398	1398	0
733	20230607	092300	1398	1398	1398	1398	1398	0
734	20230607	092200	1398	1398	1398	1398	1398	0
735	20230607	092100	1398	1398	1398	1398	1398	0
736	20230607	092000	1398	1398	1398	1398	1398	0
737	20230607	091900	1398	1398	1398	1398	1398	0
738	20230607	091800	1398	1398	1398	1398	1398	0
739	20230607	091700	1398	1398	1398	1398	1398	0
740	20230607	091600	1398	1398	1398	1398	1398	0
741	20230607	091500	1398	1398	1398	1398	1398	0
742	20230607	091400	1398	1398	1398	1398	1398	0
743	20230607	091300	1398	1398	1398	1398	1398	0
744	20230607	091200	1398	1398	1398	1398	1398	0
745	20230607	091100	1398	1398	1398	1398	1398	0
746	20230607	091000	1398	1398	1398	1398	1398	0
747	20230607	090900	1398	1398	1398	1398	1398	0
748	20230607	090800	1398	1398	1398	1398	1398	0
749	20230607	090700	1398	1398	1398	1398	1398	0
750	20230607	090600	1398	1398	1398	1398	1398	0
751	20230607	090500	1398	1398	1398	1398	1398	0
752	20230607	090400	1398	1398	1398	1398	1398	0
753	20230607	090300	1398	1398	1398	1398	1398	0
754	20230607	090200	1398	1398	1398	1398	1398	0
755	20230607	090100	1398	1398	1398	1398	1398	0
756	20230607	090000	1398	1398	1398	1398	1398	1