KissMeData/258540/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210100	40060642	1599	1599	1599	1599	381
3	20230608	210000	40060642	1599	1599	1599	1599	0
4	20230608	205900	40060642	1599	1599	1599	1599	0
5	20230608	205800	40060642	1599	1599	1599	1599	0
6	20230608	205700	40060642	1599	1599	1599	1599	0
7	20230608	205600	40060642	1599	1599	1599	1599	0
8	20230608	205500	40060642	1599	1599	1599	1599	0
9	20230608	205400	40060642	1599	1599	1599	1599	0
10	20230608	205300	40060642	1599	1599	1599	1599	0
11	20230608	205200	40060642	1599	1599	1599	1599	0
12	20230608	205100	40060642	1599	1599	1599	1599	0
13	20230608	205000	40060642	1599	1599	1599	1599	0
14	20230608	204900	40060642	1599	1599	1599	1599	0
15	20230608	204800	40060642	1599	1599	1599	1599	0
16	20230608	204700	40060642	1599	1599	1599	1599	0
17	20230608	204600	40060642	1599	1599	1599	1599	0
18	20230608	204500	40060642	1599	1599	1599	1599	0
19	20230608	204400	40060642	1599	1599	1599	1599	0
20	20230608	204300	40060642	1599	1599	1599	1599	0
21	20230608	204200	40060642	1599	1599	1599	1599	0
22	20230608	204100	40060642	1599	1599	1599	1599	0
23	20230608	204000	40060642	1599	1599	1599	1599	0
24	20230608	203900	40060642	1599	1599	1599	1599	0
25	20230608	203800	40060642	1599	1599	1599	1599	0
26	20230608	203700	40060642	1599	1599	1599	1599	0
27	20230608	203600	40060642	1599	1599	1599	1599	0
28	20230608	203500	40060642	1599	1599	1599	1599	0
29	20230608	203400	40060642	1599	1599	1599	1599	0
30	20230608	203300	40060642	1599	1599	1599	1599	0
31	20230608	203200	40060642	1599	1599	1599	1599	0
32	20230608	203100	40060642	1599	1599	1599	1599	381
33	20230608	203000	40060642	1599	1599	1599	1599	0
34	20230608	202900	40060642	1599	1599	1599	1599	0
35	20230608	202800	40060642	1599	1599	1599	1599	0
36	20230608	202700	40060642	1599	1599	1599	1599	0
37	20230608	202600	40060642	1599	1599	1599	1599	0
38	20230608	202500	40060642	1599	1599	1599	1599	0
39	20230608	202400	40060642	1599	1599	1599	1599	0
40	20230608	202300	40060642	1599	1599	1599	1599	0
41	20230608	202200	40060642	1599	1599	1599	1599	0
42	20230608	202100	40060642	1599	1599	1599	1599	0
43	20230608	202000	40060642	1599	1599	1599	1599	0
44	20230608	201900	40060642	1599	1599	1599	1599	0
45	20230608	201800	40060642	1599	1599	1599	1599	0
46	20230608	201700	40060642	1599	1599	1599	1599	0
47	20230608	201600	40060642	1599	1599	1599	1599	0
48	20230608	201500	40060642	1599	1599	1599	1599	0
49	20230608	201400	40060642	1599	1599	1599	1599	0
50	20230608	201300	40060642	1599	1599	1599	1599	0
51	20230608	201200	40060642	1599	1599	1599	1599	0
52	20230608	201100	40060642	1599	1599	1599	1599	0
53	20230608	201000	40060642	1599	1599	1599	1599	0
54	20230608	200900	40060642	1599	1599	1599	1599	0
55	20230608	200800	40060642	1599	1599	1599	1599	0
56	20230608	200700	40060642	1599	1599	1599	1599	0
57	20230608	200600	40060642	1599	1599	1599	1599	0
58	20230608	200500	40060642	1599	1599	1599	1599	0
59	20230608	200400	40060642	1599	1599	1599	1599	0
60	20230608	200300	40060642	1599	1599	1599	1599	0
61	20230608	200200	40060642	1599	1599	1599	1599	0
62	20230608	200100	40060642	1599	1599	1599	1599	381
63	20230608	200000	40060642	1599	1599	1599	1599	0
64	20230608	195900	40060642	1599	1599	1599	1599	0
65	20230608	195800	40060642	1599	1599	1599	1599	0
66	20230608	195700	40060642	1599	1599	1599	1599	0
67	20230608	195600	40060642	1599	1599	1599	1599	0
68	20230608	195500	40060642	1599	1599	1599	1599	0
69	20230608	195400	40060642	1599	1599	1599	1599	0
70	20230608	195300	40060642	1599	1599	1599	1599	0
71	20230608	195200	40060642	1599	1599	1599	1599	0
72	20230608	195100	40060642	1599	1599	1599	1599	0
73	20230608	195000	40060642	1599	1599	1599	1599	0
74	20230608	194900	40060642	1599	1599	1599	1599	0
75	20230608	194800	40060642	1599	1599	1599	1599	0
76	20230608	194700	40060642	1599	1599	1599	1599	0
77	20230608	194600	40060642	1599	1599	1599	1599	0
78	20230608	194500	40060642	1599	1599	1599	1599	0
79	20230608	194400	40060642	1599	1599	1599	1599	0
80	20230608	194300	40060642	1599	1599	1599	1599	0
81	20230608	194200	40060642	1599	1599	1599	1599	0
82	20230608	194100	40060642	1599	1599	1599	1599	0
83	20230608	194000	40060642	1599	1599	1599	1599	0
84	20230608	193900	40060642	1599	1599	1599	1599	0
85	20230608	193800	40060642	1599	1599	1599	1599	0
86	20230608	193700	40060642	1599	1599	1599	1599	0
87	20230608	193600	40060642	1599	1599	1599	1599	0
88	20230608	193500	40060642	1599	1599	1599	1599	0
89	20230608	193400	40060642	1599	1599	1599	1599	0
90	20230608	193300	40060642	1599	1599	1599	1599	0
91	20230608	193200	40060642	1599	1599	1599	1599	0
92	20230608	193100	40060642	1599	1599	1599	1599	381
93	20230608	193000	40060642	1599	1599	1599	1599	0
94	20230608	192900	40060642	1599	1599	1599	1599	0
95	20230608	192800	40060642	1599	1599	1599	1599	0
96	20230608	192700	40060642	1599	1599	1599	1599	0
97	20230608	192600	40060642	1599	1599	1599	1599	0
98	20230608	192500	40060642	1599	1599	1599	1599	0
99	20230608	192400	40060642	1599	1599	1599	1599	0
100	20230608	192300	40060642	1599	1599	1599	1599	0
101	20230608	192200	40060642	1599	1599	1599	1599	0
102	20230608	192100	40060642	1599	1599	1599	1599	0
103	20230608	192000	40060642	1599	1599	1599	1599	0
104	20230608	191900	40060642	1599	1599	1599	1599	0
105	20230608	191800	40060642	1599	1599	1599	1599	0
106	20230608	191700	40060642	1599	1599	1599	1599	0
107	20230608	191600	40060642	1599	1599	1599	1599	0
108	20230608	191500	40060642	1599	1599	1599	1599	0
109	20230608	191400	40060642	1599	1599	1599	1599	0
110	20230608	191300	40060642	1599	1599	1599	1599	0
111	20230608	191200	40060642	1599	1599	1599	1599	0
112	20230608	191100	40060642	1599	1599	1599	1599	0
113	20230608	191000	40060642	1599	1599	1599	1599	0
114	20230608	190900	40060642	1599	1599	1599	1599	0
115	20230608	190800	40060642	1599	1599	1599	1599	0
116	20230608	190700	40060642	1599	1599	1599	1599	0
117	20230608	190600	40060642	1599	1599	1599	1599	0
118	20230608	190500	40060642	1599	1599	1599	1599	0
119	20230608	190400	40060642	1599	1599	1599	1599	0
120	20230608	190300	40060642	1599	1599	1599	1599	0
121	20230608	190200	40060642	1599	1599	1599	1599	0
122	20230608	190100	40060642	1599	1599	1599	1599	381
123	20230608	190000	40060642	1599	1599	1599	1599	0
124	20230608	185900	40060642	1599	1599	1599	1599	0
125	20230608	185800	40060642	1599	1599	1599	1599	0
126	20230608	185700	40060642	1599	1599	1599	1599	0
127	20230608	185600	40060642	1599	1599	1599	1599	0
128	20230608	185500	40060642	1599	1599	1599	1599	0
129	20230608	185400	40060642	1599	1599	1599	1599	0
130	20230608	185300	40060642	1599	1599	1599	1599	0
131	20230608	185200	40060642	1599	1599	1599	1599	0
132	20230608	185100	40060642	1599	1599	1599	1599	0
133	20230608	185000	40060642	1599	1599	1599	1599	0
134	20230608	184900	40060642	1599	1599	1599	1599	0
135	20230608	184800	40060642	1599	1599	1599	1599	0
136	20230608	184700	40060642	1599	1599	1599	1599	0
137	20230608	184600	40060642	1599	1599	1599	1599	0
138	20230608	184500	40060642	1599	1599	1599	1599	0
139	20230608	184400	40060642	1599	1599	1599	1599	0
140	20230608	184300	40060642	1599	1599	1599	1599	0
141	20230608	184200	40060642	1599	1599	1599	1599	0
142	20230608	184100	40060642	1599	1599	1599	1599	0
143	20230608	184000	40060642	1599	1599	1599	1599	0
144	20230608	183900	40060642	1599	1599	1599	1599	0
145	20230608	183800	40060642	1599	1599	1599	1599	0
146	20230608	183700	40060642	1599	1599	1599	1599	0
147	20230608	183600	40060642	1599	1599	1599	1599	0
148	20230608	183500	40060642	1599	1599	1599	1599	0
149	20230608	183400	40060642	1599	1599	1599	1599	0
150	20230608	183300	40060642	1599	1599	1599	1599	0
151	20230608	183200	40060642	1599	1599	1599	1599	0
152	20230608	183100	40060642	1599	1599	1599	1599	381
153	20230608	183000	40060642	1599	1599	1599	1599	0
154	20230608	182900	40060642	1599	1599	1599	1599	0
155	20230608	182800	40060642	1599	1599	1599	1599	0
156	20230608	182700	40060642	1599	1599	1599	1599	0
157	20230608	182600	40060642	1599	1599	1599	1599	0
158	20230608	182500	40060642	1599	1599	1599	1599	0
159	20230608	182400	40060642	1599	1599	1599	1599	0
160	20230608	182300	40060642	1599	1599	1599	1599	0
161	20230608	182200	40060642	1599	1599	1599	1599	0
162	20230608	182100	40060642	1599	1599	1599	1599	0
163	20230608	182000	40060642	1599	1599	1599	1599	0
164	20230608	181900	40060642	1599	1599	1599	1599	0
165	20230608	181800	40060642	1599	1599	1599	1599	0
166	20230608	181700	40060642	1599	1599	1599	1599	0
167	20230608	181600	40060642	1599	1599	1599	1599	0
168	20230608	181500	40060642	1599	1599	1599	1599	0
169	20230608	181400	40060642	1599	1599	1599	1599	0
170	20230608	181300	40060642	1599	1599	1599	1599	0
171	20230608	181200	40060642	1599	1599	1599	1599	0
172	20230608	181100	40060642	1599	1599	1599	1599	0
173	20230608	181000	40060642	1599	1599	1599	1599	0
174	20230608	180900	40060642	1599	1599	1599	1599	0
175	20230608	180800	40060642	1599	1599	1599	1599	0
176	20230608	180700	40060642	1599	1599	1599	1599	0
177	20230608	180600	40060642	1599	1599	1599	1599	0
178	20230608	180500	40060642	1599	1599	1599	1599	0
179	20230608	180400	40060642	1599	1599	1599	1599	0
180	20230608	180300	40060642	1599	1599	1599	1599	0
181	20230608	180200	40060642	1599	1599	1599	1599	0
182	20230608	180100	40060642	1599	1599	1599	1599	381
183	20230608	180000	40060642	1599	1599	1599	1599	0
184	20230608	175900	40060642	1599	1599	1599	1599	0
185	20230608	175800	40060642	1599	1599	1599	1599	0
186	20230608	175700	40060642	1599	1599	1599	1599	0
187	20230608	175600	40060642	1599	1599	1599	1599	0
188	20230608	175500	40060642	1599	1599	1599	1599	0
189	20230608	175400	40060642	1599	1599	1599	1599	0
190	20230608	175300	40060642	1599	1599	1599	1599	0
191	20230608	175200	40060642	1599	1599	1599	1599	0
192	20230608	175100	40060642	1599	1599	1599	1599	0
193	20230608	175000	40060642	1599	1599	1599	1599	0
194	20230608	174900	40060642	1599	1599	1599	1599	0
195	20230608	174800	40060642	1599	1599	1599	1599	0
196	20230608	174700	40060642	1599	1599	1599	1599	0
197	20230608	174600	40060642	1599	1599	1599	1599	0
198	20230608	174500	40060642	1599	1599	1599	1599	0
199	20230608	174400	40060642	1599	1599	1599	1599	0
200	20230608	174300	40060642	1599	1599	1599	1599	0
201	20230608	174200	40060642	1599	1599	1599	1599	0
202	20230608	174100	40060642	1599	1599	1599	1599	0
203	20230608	174000	40060642	1599	1599	1599	1599	0
204	20230608	173900	40060642	1599	1599	1599	1599	0
205	20230608	173800	40060642	1599	1599	1599	1599	0
206	20230608	173700	40060642	1599	1599	1599	1599	0
207	20230608	173600	40060642	1599	1599	1599	1599	0
208	20230608	173500	40060642	1599	1599	1599	1599	0
209	20230608	173400	40060642	1599	1599	1599	1599	0
210	20230608	173300	40060642	1599	1599	1599	1599	0
211	20230608	173200	40060642	1599	1599	1599	1599	0
212	20230608	173100	40060642	1599	1599	1599	1599	381
213	20230608	173000	40060642	1599	1599	1599	1599	0
214	20230608	172900	40060642	1599	1599	1599	1599	0
215	20230608	172800	40060642	1599	1599	1599	1599	0
216	20230608	172700	40060642	1599	1599	1599	1599	0
217	20230608	172600	40060642	1599	1599	1599	1599	0
218	20230608	172500	40060642	1599	1599	1599	1599	0
219	20230608	172400	40060642	1599	1599	1599	1599	0
220	20230608	172300	40060642	1599	1599	1599	1599	0
221	20230608	172200	40060642	1599	1599	1599	1599	0
222	20230608	172100	40060642	1599	1599	1599	1599	0
223	20230608	172000	40060642	1599	1599	1599	1599	0
224	20230608	171900	40060642	1599	1599	1599	1599	0
225	20230608	171800	40060642	1599	1599	1599	1599	0
226	20230608	171700	40060642	1599	1599	1599	1599	0
227	20230608	171600	40060642	1599	1599	1599	1599	0
228	20230608	171500	40060642	1599	1599	1599	1599	0
229	20230608	171400	40060642	1599	1599	1599	1599	0
230	20230608	171300	40060642	1599	1599	1599	1599	0
231	20230608	171200	40060642	1599	1599	1599	1599	0
232	20230608	171100	40060642	1599	1599	1599	1599	0
233	20230608	171000	40060642	1599	1599	1599	1599	0
234	20230608	170900	40060642	1599	1599	1599	1599	0
235	20230608	170800	40060642	1599	1599	1599	1599	0
236	20230608	170700	40060642	1599	1599	1599	1599	0
237	20230608	170600	40060642	1599	1599	1599	1599	0
238	20230608	170500	40060642	1599	1599	1599	1599	0
239	20230608	170400	40060642	1599	1599	1599	1599	0
240	20230608	170300	40060642	1599	1599	1599	1599	0
241	20230608	170200	40060642	1599	1599	1599	1599	0
242	20230608	170100	40060642	1599	1599	1599	1599	381
243	20230608	170000	40060642	1599	1599	1599	1599	0
244	20230608	165900	40060642	1599	1599	1599	1599	0
245	20230608	165800	40060642	1599	1599	1599	1599	0
246	20230608	165700	40060642	1599	1599	1599	1599	0
247	20230608	165600	40060642	1599	1599	1599	1599	0
248	20230608	165500	40060642	1599	1599	1599	1599	0
249	20230608	165400	40060642	1599	1599	1599	1599	0
250	20230608	165300	40060642	1599	1599	1599	1599	0
251	20230608	165200	40060642	1599	1599	1599	1599	0
252	20230608	165100	40060642	1599	1599	1599	1599	0
253	20230608	165000	40060642	1599	1599	1599	1599	0
254	20230608	164900	40060642	1599	1599	1599	1599	0
255	20230608	164800	40060642	1599	1599	1599	1599	0
256	20230608	164700	40060642	1599	1599	1599	1599	0
257	20230608	164600	40060642	1599	1599	1599	1599	0
258	20230608	164500	40060642	1599	1599	1599	1599	0
259	20230608	164400	40060642	1599	1599	1599	1599	0
260	20230608	164300	40060642	1599	1599	1599	1599	0
261	20230608	164200	40060642	1599	1599	1599	1599	0
262	20230608	164100	40060642	1599	1599	1599	1599	0
263	20230608	164000	40060642	1599	1599	1599	1599	0
264	20230608	163900	40060642	1599	1599	1599	1599	0
265	20230608	163800	40060642	1599	1599	1599	1599	0
266	20230608	163700	40060642	1599	1599	1599	1599	0
267	20230608	163600	40060642	1599	1599	1599	1599	0
268	20230608	163500	40060642	1599	1599	1599	1599	0
269	20230608	163400	40060642	1599	1599	1599	1599	0
270	20230608	163300	40060642	1599	1599	1599	1599	0
271	20230608	163200	40060642	1599	1599	1599	1599	0
272	20230608	163100	40060642	1599	1599	1599	1599	381
273	20230608	163000	40060642	1599	1599	1599	1599	0
274	20230608	162900	40060642	1599	1599	1599	1599	0
275	20230608	162800	40060642	1599	1599	1599	1599	0
276	20230608	162700	40060642	1599	1599	1599	1599	0
277	20230608	162600	40060642	1599	1599	1599	1599	0
278	20230608	162500	40060642	1599	1599	1599	1599	0
279	20230608	162400	40060642	1599	1599	1599	1599	0
280	20230608	162300	40060642	1599	1599	1599	1599	0
281	20230608	162200	40060642	1599	1599	1599	1599	0
282	20230608	162100	40060642	1599	1599	1599	1599	0
283	20230608	162000	40060642	1599	1599	1599	1599	0
284	20230608	161900	40060642	1599	1599	1599	1599	0
285	20230608	161800	40060642	1599	1599	1599	1599	0
286	20230608	161700	40060642	1599	1599	1599	1599	0
287	20230608	161600	40060642	1599	1599	1599	1599	0
288	20230608	161500	40060642	1599	1599	1599	1599	0
289	20230608	161400	40060642	1599	1599	1599	1599	0
290	20230608	161300	40060642	1599	1599	1599	1599	0
291	20230608	161200	40060642	1599	1599	1599	1599	0
292	20230608	161100	40060642	1599	1599	1599	1599	0
293	20230608	161000	40060642	1599	1599	1599	1599	0
294	20230608	160900	40060642	1599	1599	1599	1599	0
295	20230608	160800	40060642	1599	1599	1599	1599	0
296	20230608	160700	40060642	1599	1599	1599	1599	0
297	20230608	160600	40060642	1599	1599	1599	1599	0
298	20230608	160500	40060642	1599	1599	1599	1599	0
299	20230608	160400	40060642	1599	1599	1599	1599	0
300	20230608	160300	40060642	1599	1599	1599	1599	0
301	20230608	160200	40060642	1599	1599	1599	1599	0
302	20230608	160100	40060642	1599	1599	1599	1599	381
303	20230608	160000	40060642	1599	1599	1599	1599	0
304	20230608	155900	40060642	1599	1599	1599	1599	0
305	20230608	155800	40060642	1599	1599	1599	1599	0
306	20230608	155700	40060642	1599	1599	1599	1599	0
307	20230608	155600	40060642	1599	1599	1599	1599	0
308	20230608	155500	40060642	1599	1599	1599	1599	0
309	20230608	155400	40060642	1599	1599	1599	1599	0
310	20230608	155300	40060642	1599	1599	1599	1599	0
311	20230608	155200	40060642	1599	1599	1599	1599	0
312	20230608	155100	40060642	1599	1599	1599	1599	0
313	20230608	155000	40060642	1599	1599	1599	1599	0
314	20230608	154900	40060642	1599	1599	1599	1599	0
315	20230608	154800	40060642	1599	1599	1599	1599	0
316	20230608	154700	40060642	1599	1599	1599	1599	0
317	20230608	154600	40060642	1599	1599	1599	1599	0
318	20230608	154500	40060642	1599	1599	1599	1599	0
319	20230608	154400	40060642	1599	1599	1599	1599	0
320	20230608	154300	40060642	1599	1599	1599	1599	0
321	20230608	154200	40060642	1599	1599	1599	1599	0
322	20230608	154100	40060642	1599	1599	1599	1599	0
323	20230608	154000	40060642	1599	1599	1599	1599	0
324	20230608	153900	40060642	1599	1599	1599	1599	0
325	20230608	153800	40060642	1599	1599	1599	1599	0
326	20230608	153700	40060642	1599	1599	1599	1599	0
327	20230608	153600	40060642	1599	1599	1599	1599	0
328	20230608	153500	40060642	1599	1599	1599	1599	0
329	20230608	153400	40060642	1599	1599	1599	1599	0
330	20230608	153300	40060642	1599	1599	1599	1599	0
331	20230608	153200	40060642	1599	1599	1599	1599	0
332	20230608	153100	40060642	1599	1599	1599	1599	381
333	20230608	153000	40060642	1599	1599	1599	1599	381
334	20230608	152900	39451423	1599	1599	1599	1599	0
335	20230608	152800	39451423	1599	1599	1599	1599	0
336	20230608	152700	39451423	1599	1599	1599	1599	0
337	20230608	152600	39451423	1599	1599	1599	1599	0
338	20230608	152500	39451423	1599	1599	1599	1599	0
339	20230608	152400	39451423	1599	1599	1599	1599	0
340	20230608	152300	39451423	1599	1599	1599	1599	0
341	20230608	152200	39451423	1599	1599	1599	1599	0
342	20230608	152100	39451423	1599	1599	1599	1599	0
343	20230608	152000	39451423	1599	1599	1599	1599	0
344	20230608	151900	39451423	1599	1599	1599	1599	0
345	20230608	151800	39451423	1599	1599	1599	1599	0
346	20230608	151700	39451423	1599	1599	1599	1599	0
347	20230608	151600	39451423	1599	1599	1599	1599	0
348	20230608	151500	39451423	1599	1570	1599	1570	58
349	20230608	151400	39360247	1570	1570	1570	1570	0
350	20230608	151300	39360247	1570	1570	1570	1570	0
351	20230608	151200	39360247	1570	1570	1570	1570	742
352	20230608	151100	38195307	1570	1570	1570	1570	100
353	20230608	151000	38038307	1594	1594	1594	1594	0
354	20230608	150900	38038307	1594	1594	1594	1594	1
355	20230608	150800	38036713	1570	1570	1570	1570	0
356	20230608	150700	38036713	1570	1570	1570	1570	1000
357	20230608	150600	36466713	1620	1620	1620	1620	0
358	20230608	150500	36466713	1620	1570	1620	1570	986
359	20230608	150400	34894193	1570	1570	1570	1570	50
360	20230608	150300	34815693	1570	1570	1570	1570	0
361	20230608	150200	34815693	1570	1570	1570	1570	0
362	20230608	150100	34815693	1570	1570	1570	1570	449
363	20230608	150000	34110763	1570	1570	1570	1570	0
364	20230608	145900	34110763	1570	1570	1570	1570	50
365	20230608	145800	34032263	1570	1570	1570	1570	0
366	20230608	145700	34032263	1570	1570	1570	1570	50
367	20230608	145600	33953763	1570	1570	1570	1570	68
368	20230608	145500	33847003	1570	1570	1570	1570	0
369	20230608	145400	33847003	1570	1570	1570	1570	0
370	20230608	145300	33847003	1570	1570	1570	1570	16
371	20230608	145200	33821883	1570	1570	1570	1570	200
372	20230608	145100	33507883	1570	1570	1570	1570	20
373	20230608	145000	33476483	1570	1570	1570	1570	0
374	20230608	144900	33476483	1570	1570	1570	1570	0
375	20230608	144800	33476483	1570	1570	1570	1570	0
376	20230608	144700	33476483	1570	1570	1570	1570	0
377	20230608	144600	33476483	1570	1570	1570	1570	0
378	20230608	144500	33476483	1570	1570	1570	1570	0
379	20230608	144400	33476483	1570	1570	1570	1570	0
380	20230608	144300	33476483	1570	1570	1570	1570	0
381	20230608	144200	33476483	1570	1570	1570	1570	0
382	20230608	144100	33476483	1570	1570	1570	1570	0
383	20230608	144000	33476483	1570	1570	1570	1570	0
384	20230608	143900	33476483	1570	1570	1570	1570	0
385	20230608	143800	33476483	1570	1570	1570	1570	0
386	20230608	143700	33476483	1570	1570	1570	1570	781
387	20230608	143600	32250313	1570	1571	1571	1570	938
388	20230608	143500	30776726	1571	1580	1580	1571	5000
389	20230608	143400	22917740	1600	1600	1600	1600	0
390	20230608	143300	22917740	1600	1600	1600	1600	0
391	20230608	143200	22917740	1600	1600	1600	1600	2000
392	20230608	143100	19717740	1640	1640	1640	1640	0
393	20230608	143000	19717740	1640	1640	1640	1640	0
394	20230608	142900	19717740	1640	1640	1640	1640	0
395	20230608	142800	19717740	1640	1640	1640	1640	0
396	20230608	142700	19717740	1640	1640	1640	1640	0
397	20230608	142600	19717740	1640	1640	1640	1640	0
398	20230608	142500	19717740	1640	1640	1640	1640	0
399	20230608	142400	19717740	1640	1640	1640	1640	0
400	20230608	142300	19717740	1640	1640	1640	1640	0
401	20230608	142200	19717740	1640	1640	1640	1640	0
402	20230608	142100	19717740	1640	1640	1640	1640	0
403	20230608	142000	19717740	1640	1640	1640	1640	0
404	20230608	141900	19717740	1640	1640	1640	1640	0
405	20230608	141800	19717740	1640	1640	1640	1640	0
406	20230608	141700	19717740	1640	1640	1640	1640	0
407	20230608	141600	19717740	1640	1640	1640	1640	0
408	20230608	141500	19717740	1640	1640	1640	1640	0
409	20230608	141400	19717740	1640	1640	1640	1640	0
410	20230608	141300	19717740	1640	1640	1640	1640	0
411	20230608	141200	19717740	1640	1640	1640	1640	0
412	20230608	141100	19717740	1640	1640	1640	1640	0
413	20230608	141000	19717740	1640	1640	1640	1640	0
414	20230608	140900	19717740	1640	1640	1640	1640	0
415	20230608	140800	19717740	1640	1640	1640	1640	427
416	20230608	140700	19017460	1640	1640	1640	1640	500
417	20230608	140600	18197460	1650	1650	1650	1650	0
418	20230608	140500	18197460	1650	1650	1650	1650	0
419	20230608	140400	18197460	1650	1650	1650	1650	0
420	20230608	140300	18197460	1650	1650	1650	1650	0
421	20230608	140200	18197460	1650	1650	1650	1650	0
422	20230608	140100	18197460	1650	1650	1650	1650	0
423	20230608	140000	18197460	1650	1650	1650	1650	0
424	20230608	135900	18197460	1650	1650	1650	1650	0
425	20230608	135800	18197460	1650	1650	1650	1650	0
426	20230608	135700	18197460	1650	1650	1650	1650	0
427	20230608	135600	18197460	1650	1650	1650	1650	0
428	20230608	135500	18197460	1650	1650	1650	1650	0
429	20230608	135400	18197460	1650	1650	1650	1650	0
430	20230608	135300	18197460	1650	1650	1650	1650	0
431	20230608	135200	18197460	1650	1650	1650	1650	0
432	20230608	135100	18197460	1650	1650	1650	1650	0
433	20230608	135000	18197460	1650	1650	1650	1650	0
434	20230608	134900	18197460	1650	1650	1650	1650	0
435	20230608	134800	18197460	1650	1650	1650	1650	0
436	20230608	134700	18197460	1650	1650	1650	1650	0
437	20230608	134600	18197460	1650	1650	1650	1650	0
438	20230608	134500	18197460	1650	1650	1650	1650	0
439	20230608	134400	18197460	1650	1650	1650	1650	0
440	20230608	134300	18197460	1650	1650	1650	1650	0
441	20230608	134200	18197460	1650	1650	1650	1650	0
442	20230608	134100	18197460	1650	1650	1650	1650	0
443	20230608	134000	18197460	1650	1650	1650	1650	0
444	20230608	133900	18197460	1650	1650	1650	1650	0
445	20230608	133800	18197460	1650	1650	1650	1650	0
446	20230608	133700	18197460	1650	1650	1650	1650	0
447	20230608	133600	18197460	1650	1650	1650	1650	0
448	20230608	133500	18197460	1650	1650	1650	1650	0
449	20230608	133400	18197460	1650	1650	1650	1650	0
450	20230608	133300	18197460	1650	1650	1650	1650	0
451	20230608	133200	18197460	1650	1650	1650	1650	0
452	20230608	133100	18197460	1650	1650	1650	1650	0
453	20230608	133000	18197460	1650	1650	1650	1650	0
454	20230608	132900	18197460	1650	1650	1650	1650	0
455	20230608	132800	18197460	1650	1650	1650	1650	0
456	20230608	132700	18197460	1650	1650	1650	1650	0
457	20230608	132600	18197460	1650	1650	1650	1650	0
458	20230608	132500	18197460	1650	1650	1650	1650	0
459	20230608	132400	18197460	1650	1650	1650	1650	0
460	20230608	132300	18197460	1650	1650	1650	1650	0
461	20230608	132200	18197460	1650	1650	1650	1650	0
462	20230608	132100	18197460	1650	1650	1650	1650	0
463	20230608	132000	18197460	1650	1650	1650	1650	0
464	20230608	131900	18197460	1650	1650	1650	1650	0
465	20230608	131800	18197460	1650	1650	1650	1650	0
466	20230608	131700	18197460	1650	1650	1650	1650	0
467	20230608	131600	18197460	1650	1650	1650	1650	0
468	20230608	131500	18197460	1650	1650	1650	1650	0
469	20230608	131400	18197460	1650	1650	1650	1650	0
470	20230608	131300	18197460	1650	1650	1650	1650	0
471	20230608	131200	18197460	1650	1650	1650	1650	0
472	20230608	131100	18197460	1650	1650	1650	1650	0
473	20230608	131000	18197460	1650	1650	1650	1650	0
474	20230608	130900	18197460	1650	1650	1650	1650	0
475	20230608	130800	18197460	1650	1650	1650	1650	0
476	20230608	130700	18197460	1650	1650	1650	1650	0
477	20230608	130600	18197460	1650	1650	1650	1650	0
478	20230608	130500	18197460	1650	1650	1650	1650	0
479	20230608	130400	18197460	1650	1650	1650	1650	0
480	20230608	130300	18197460	1650	1650	1650	1650	0
481	20230608	130200	18197460	1650	1650	1650	1650	0
482	20230608	130100	18197460	1650	1650	1650	1650	0
483	20230608	130000	18197460	1650	1650	1650	1650	0
484	20230608	125900	18197460	1650	1650	1650	1650	0
485	20230608	125800	18197460	1650	1650	1650	1650	0
486	20230608	125700	18197460	1650	1650	1650	1650	0
487	20230608	125600	18197460	1650	1650	1650	1650	0
488	20230608	125500	18197460	1650	1650	1650	1650	0
489	20230608	125400	18197460	1650	1650	1650	1650	0
490	20230608	125300	18197460	1650	1650	1650	1650	0
491	20230608	125200	18197460	1650	1650	1650	1650	0
492	20230608	125100	18197460	1650	1650	1650	1650	0
493	20230608	125000	18197460	1650	1650	1650	1650	0
494	20230608	124900	18197460	1650	1650	1650	1650	0
495	20230608	124800	18197460	1650	1650	1650	1650	0
496	20230608	124700	18197460	1650	1650	1650	1650	0
497	20230608	124600	18197460	1650	1650	1650	1650	0
498	20230608	124500	18197460	1650	1650	1650	1650	200
499	20230608	124400	17867460	1650	1650	1650	1650	0
500	20230608	124300	17867460	1650	1650	1650	1650	100
501	20230608	124200	17702460	1740	1740	1740	1740	0
502	20230608	124100	17702460	1740	1740	1740	1740	0
503	20230608	124000	17702460	1740	1740	1740	1740	0
504	20230608	123900	17702460	1740	1740	1740	1740	0
505	20230608	123800	17702460	1740	1740	1740	1740	0
506	20230608	123700	17702460	1740	1740	1740	1740	0
507	20230608	123600	17702460	1740	1740	1740	1740	0
508	20230608	123500	17702460	1740	1740	1740	1740	0
509	20230608	123400	17702460	1740	1740	1740	1740	0
510	20230608	123300	17702460	1740	1740	1740	1740	0
511	20230608	123200	17702460	1740	1740	1740	1740	0
512	20230608	123100	17702460	1740	1740	1740	1740	0
513	20230608	123000	17702460	1740	1740	1740	1740	0
514	20230608	122900	17702460	1740	1740	1740	1740	0
515	20230608	122800	17702460	1740	1740	1740	1740	0
516	20230608	122700	17702460	1740	1740	1740	1740	0
517	20230608	122600	17702460	1740	1740	1740	1740	0
518	20230608	122500	17702460	1740	1740	1740	1740	402
519	20230608	122400	17002980	1775	1775	1775	1775	0
520	20230608	122300	17002980	1775	1775	1775	1775	0
521	20230608	122200	17002980	1775	1775	1775	1775	0
522	20230608	122100	17002980	1775	1775	1775	1775	0
523	20230608	122000	17002980	1775	1775	1775	1775	1
524	20230608	121900	17001205	1777	1777	1777	1777	0
525	20230608	121800	17001205	1777	1777	1777	1777	0
526	20230608	121700	17001205	1777	1777	1777	1777	0
527	20230608	121600	17001205	1777	1699	1777	1699	107
528	20230608	121500	16817930	1699	1699	1699	1699	0
529	20230608	121400	16817930	1699	1699	1699	1699	1
530	20230608	121300	16816231	1570	1570	1570	1570	490
531	20230608	121200	16046931	1570	1570	1570	1570	10
532	20230608	121100	16031231	1575	1651	1651	1575	5000
533	20230608	121000	8035236	1780	1780	1780	1780	0
534	20230608	120900	8035236	1780	1780	1780	1780	0
535	20230608	120800	8035236	1780	1780	1780	1780	0
536	20230608	120700	8035236	1780	1780	1780	1780	0
537	20230608	120600	8035236	1780	1780	1780	1780	0
538	20230608	120500	8035236	1780	1780	1780	1780	0
539	20230608	120400	8035236	1780	1780	1780	1780	0
540	20230608	120300	8035236	1780	1780	1780	1780	0
541	20230608	120200	8035236	1780	1780	1780	1780	0
542	20230608	120100	8035236	1780	1780	1780	1780	0
543	20230608	120000	8035236	1780	1780	1780	1780	0
544	20230608	115900	8035236	1780	1780	1780	1780	0
545	20230608	115800	8035236	1780	1780	1780	1780	0
546	20230608	115700	8035236	1780	1780	1780	1780	0
547	20230608	115600	8035236	1780	1780	1780	1780	0
548	20230608	115500	8035236	1780	1780	1780	1780	0
549	20230608	115400	8035236	1780	1780	1780	1780	0
550	20230608	115300	8035236	1780	1780	1780	1780	0
551	20230608	115200	8035236	1780	1780	1780	1780	0
552	20230608	115100	8035236	1780	1780	1780	1780	0
553	20230608	115000	8035236	1780	1780	1780	1780	0
554	20230608	114900	8035236	1780	1780	1780	1780	0
555	20230608	114800	8035236	1780	1780	1780	1780	0
556	20230608	114700	8035236	1780	1780	1780	1780	0
557	20230608	114600	8035236	1780	1780	1780	1780	0
558	20230608	114500	8035236	1780	1780	1780	1780	0
559	20230608	114400	8035236	1780	1780	1780	1780	0
560	20230608	114300	8035236	1780	1780	1780	1780	0
561	20230608	114200	8035236	1780	1780	1780	1780	0
562	20230608	114100	8035236	1780	1780	1780	1780	0
563	20230608	114000	8035236	1780	1780	1780	1780	0
564	20230608	113900	8035236	1780	1780	1780	1780	0
565	20230608	113800	8035236	1780	1780	1780	1780	0
566	20230608	113700	8035236	1780	1780	1780	1780	0
567	20230608	113600	8035236	1780	1780	1780	1780	0
568	20230608	113500	8035236	1780	1780	1780	1780	0
569	20230608	113400	8035236	1780	1780	1780	1780	0
570	20230608	113300	8035236	1780	1780	1780	1780	0
571	20230608	113200	8035236	1780	1780	1780	1780	0
572	20230608	113100	8035236	1780	1780	1780	1780	0
573	20230608	113000	8035236	1780	1780	1780	1780	0
574	20230608	112900	8035236	1780	1780	1780	1780	0
575	20230608	112800	8035236	1780	1780	1780	1780	0
576	20230608	112700	8035236	1780	1780	1780	1780	0
577	20230608	112600	8035236	1780	1780	1780	1780	0
578	20230608	112500	8035236	1780	1780	1780	1780	0
579	20230608	112400	8035236	1780	1780	1780	1780	0
580	20230608	112300	8035236	1780	1780	1780	1780	0
581	20230608	112200	8035236	1780	1780	1780	1780	0
582	20230608	112100	8035236	1780	1780	1780	1780	0
583	20230608	112000	8035236	1780	1780	1780	1780	0
584	20230608	111900	8035236	1780	1780	1780	1780	0
585	20230608	111800	8035236	1780	1780	1780	1780	0
586	20230608	111700	8035236	1780	1780	1780	1780	0
587	20230608	111600	8035236	1780	1780	1780	1780	0
588	20230608	111500	8035236	1780	1780	1780	1780	0
589	20230608	111400	8035236	1780	1780	1780	1780	0
590	20230608	111300	8035236	1780	1780	1780	1780	0
591	20230608	111200	8035236	1780	1780	1780	1780	0
592	20230608	111100	8035236	1780	1780	1780	1780	0
593	20230608	111000	8035236	1780	1780	1780	1780	0
594	20230608	110900	8035236	1780	1780	1780	1780	0
595	20230608	110800	8035236	1780	1780	1780	1780	0
596	20230608	110700	8035236	1780	1780	1780	1780	0
597	20230608	110600	8035236	1780	1780	1780	1780	11
598	20230608	110500	8015656	1700	1700	1700	1700	0
599	20230608	110400	8015656	1700	1731	1731	1700	3221
600	20230608	110300	2463176	1795	1795	1795	1795	0
601	20230608	110200	2463176	1795	1795	1795	1795	0
602	20230608	110100	2463176	1795	1795	1795	1795	0
603	20230608	110000	2463176	1795	1795	1795	1795	0
604	20230608	105900	2463176	1795	1795	1795	1795	0
605	20230608	105800	2463176	1795	1795	1795	1795	0
606	20230608	105700	2463176	1795	1795	1795	1795	0
607	20230608	105600	2463176	1795	1795	1795	1795	0
608	20230608	105500	2463176	1795	1795	1795	1795	0
609	20230608	105400	2463176	1795	1795	1795	1795	0
610	20230608	105300	2463176	1795	1795	1795	1795	0
611	20230608	105200	2463176	1795	1795	1795	1795	0
612	20230608	105100	2463176	1795	1795	1795	1795	0
613	20230608	105000	2463176	1795	1795	1795	1795	0
614	20230608	104900	2463176	1795	1795	1795	1795	0
615	20230608	104800	2463176	1795	1795	1795	1795	0
616	20230608	104700	2463176	1795	1795	1795	1795	0
617	20230608	104600	2463176	1795	1795	1795	1795	0
618	20230608	104500	2463176	1795	1795	1795	1795	0
619	20230608	104400	2463176	1795	1795	1795	1795	0
620	20230608	104300	2463176	1795	1795	1795	1795	0
621	20230608	104200	2463176	1795	1795	1795	1795	0
622	20230608	104100	2463176	1795	1795	1795	1795	471
623	20230608	104000	1617731	1795	1795	1795	1795	0
624	20230608	103900	1617731	1795	1795	1795	1795	0
625	20230608	103800	1617731	1795	1795	1795	1795	0
626	20230608	103700	1617731	1795	1795	1795	1795	0
627	20230608	103600	1617731	1795	1795	1795	1795	0
628	20230608	103500	1617731	1795	1795	1795	1795	0
629	20230608	103400	1617731	1795	1795	1795	1795	0
630	20230608	103300	1617731	1795	1795	1795	1795	0
631	20230608	103200	1617731	1795	1795	1795	1795	0
632	20230608	103100	1617731	1795	1795	1795	1795	0
633	20230608	103000	1617731	1795	1795	1795	1795	0
634	20230608	102900	1617731	1795	1795	1795	1795	0
635	20230608	102800	1617731	1795	1795	1795	1795	0
636	20230608	102700	1617731	1795	1795	1795	1795	0
637	20230608	102600	1617731	1795	1795	1795	1795	0
638	20230608	102500	1617731	1795	1795	1795	1795	0
639	20230608	102400	1617731	1795	1795	1795	1795	0
640	20230608	102300	1617731	1795	1795	1795	1795	0
641	20230608	102200	1617731	1795	1795	1795	1795	0
642	20230608	102100	1617731	1795	1795	1795	1795	0
643	20230608	102000	1617731	1795	1795	1795	1795	0
644	20230608	101900	1617731	1795	1795	1795	1795	0
645	20230608	101800	1617731	1795	1795	1795	1795	0
646	20230608	101700	1617731	1795	1795	1795	1795	0
647	20230608	101600	1617731	1795	1795	1795	1795	0
648	20230608	101500	1617731	1795	1795	1795	1795	0
649	20230608	101400	1617731	1795	1795	1795	1795	0
650	20230608	101300	1617731	1795	1795	1795	1795	29
651	20230608	101200	1565676	1799	1799	1799	1799	0
652	20230608	101100	1565676	1799	1799	1799	1799	0
653	20230608	101000	1565676	1799	1799	1799	1799	0
654	20230608	100900	1565676	1799	1799	1799	1799	0
655	20230608	100800	1565676	1799	1799	1799	1799	0
656	20230608	100700	1565676	1799	1799	1799	1799	0
657	20230608	100600	1565676	1799	1799	1799	1799	0
658	20230608	100500	1565676	1799	1799	1799	1799	0
659	20230608	100400	1565676	1799	1799	1799	1799	0
660	20230608	100300	1565676	1799	1799	1799	1799	0
661	20230608	100200	1565676	1799	1799	1799	1799	460
662	20230608	100100	738136	1799	1799	1799	1799	0
663	20230608	100000	738136	1799	1799	1799	1799	0
664	20230608	095900	738136	1799	1799	1799	1799	0
665	20230608	095800	738136	1799	1799	1799	1799	0
666	20230608	095700	738136	1799	1799	1799	1799	0
667	20230608	095600	738136	1799	1799	1799	1799	0
668	20230608	095500	738136	1799	1799	1799	1799	0
669	20230608	095400	738136	1799	1799	1799	1799	0
670	20230608	095300	738136	1799	1799	1799	1799	0
671	20230608	095200	738136	1799	1799	1799	1799	0
672	20230608	095100	738136	1799	1799	1799	1799	0
673	20230608	095000	738136	1799	1799	1799	1799	0
674	20230608	094900	738136	1799	1799	1799	1799	0
675	20230608	094800	738136	1799	1799	1799	1799	0
676	20230608	094700	738136	1799	1799	1799	1799	0
677	20230608	094600	738136	1799	1799	1799	1799	0
678	20230608	094500	738136	1799	1799	1799	1799	0
679	20230608	094400	738136	1799	1799	1799	1799	0
680	20230608	094300	738136	1799	1799	1799	1799	0
681	20230608	094200	738136	1799	1799	1799	1799	0
682	20230608	094100	738136	1799	1799	1799	1799	0
683	20230608	094000	738136	1799	1799	1799	1799	0
684	20230608	093900	738136	1799	1799	1799	1799	0
685	20230608	093800	738136	1799	1799	1799	1799	200
686	20230608	093700	378336	1817	1817	1817	1817	0
687	20230608	093600	378336	1817	1817	1817	1817	0
688	20230608	093500	378336	1817	1817	1817	1817	0
689	20230608	093400	378336	1817	1817	1817	1817	0
690	20230608	093300	378336	1817	1817	1817	1817	0
691	20230608	093200	378336	1817	1817	1817	1817	0
692	20230608	093100	378336	1817	1817	1817	1817	0
693	20230608	093000	378336	1817	1817	1817	1817	0
694	20230608	092900	378336	1817	1817	1817	1817	0
695	20230608	092800	378336	1817	1817	1817	1817	0
696	20230608	092700	378336	1817	1817	1817	1817	0
697	20230608	092600	378336	1817	1817	1817	1817	0
698	20230608	092500	378336	1817	1817	1817	1817	0
699	20230608	092400	378336	1817	1817	1817	1817	8
700	20230608	092300	363800	1819	1819	1819	1819	0
701	20230608	092200	363800	1819	1819	1819	1819	0
702	20230608	092100	363800	1819	1819	1819	1819	0
703	20230608	092000	363800	1819	1819	1819	1819	0
704	20230608	091900	363800	1819	1819	1819	1819	0
705	20230608	091800	363800	1819	1819	1819	1819	0
706	20230608	091700	363800	1819	1819	1819	1819	0
707	20230608	091600	363800	1819	1819	1819	1819	0
708	20230608	091500	363800	1819	1819	1819	1819	0
709	20230608	091400	363800	1819	1819	1819	1819	0
710	20230608	091300	363800	1819	1819	1819	1819	0
711	20230608	091200	363800	1819	1819	1819	1819	0
712	20230608	091100	363800	1819	1819	1819	1819	200
713	20230608	091000	0	1847	1847	1847	1847	0
714	20230608	090900	0	1847	1847	1847	1847	0
715	20230608	090800	0	1847	1847	1847	1847	0
716	20230608	090700	0	1847	1847	1847	1847	0
717	20230608	090600	0	1847	1847	1847	1847	0
718	20230608	090500	0	1847	1847	1847	1847	0
719	20230608	090400	0	1847	1847	1847	1847	0
720	20230608	090300	0	1847	1847	1847	1847	0
721	20230608	090200	0	1847	1847	1847	1847	0
722	20230608	090100	0	1847	1847	1847	1847	0
723	20230608	090000	0	1847	1847	1847	1847	0