KissMeData/448370/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203500	35347495	2180	2180	2180	2180	1
3	20230607	203400	35347495	2180	2180	2180	2180	0
4	20230607	203300	35347495	2180	2180	2180	2180	0
5	20230607	203200	35347495	2180	2180	2180	2180	0
6	20230607	203100	35347495	2180	2180	2180	2180	0
7	20230607	203000	35347495	2180	2180	2180	2180	0
8	20230607	202900	35347495	2180	2180	2180	2180	0
9	20230607	202800	35347495	2180	2180	2180	2180	0
10	20230607	202700	35347495	2180	2180	2180	2180	0
11	20230607	202600	35347495	2180	2180	2180	2180	0
12	20230607	202500	35347495	2180	2180	2180	2180	0
13	20230607	202400	35347495	2180	2180	2180	2180	0
14	20230607	202300	35347495	2180	2180	2180	2180	0
15	20230607	202200	35347495	2180	2180	2180	2180	0
16	20230607	202100	35347495	2180	2180	2180	2180	0
17	20230607	202000	35347495	2180	2180	2180	2180	0
18	20230607	201900	35347495	2180	2180	2180	2180	0
19	20230607	201800	35347495	2180	2180	2180	2180	0
20	20230607	201700	35347495	2180	2180	2180	2180	0
21	20230607	201600	35347495	2180	2180	2180	2180	0
22	20230607	201500	35347495	2180	2180	2180	2180	0
23	20230607	201400	35347495	2180	2180	2180	2180	0
24	20230607	201300	35347495	2180	2180	2180	2180	0
25	20230607	201200	35347495	2180	2180	2180	2180	0
26	20230607	201100	35347495	2180	2180	2180	2180	0
27	20230607	201000	35347495	2180	2180	2180	2180	0
28	20230607	200900	35347495	2180	2180	2180	2180	0
29	20230607	200800	35347495	2180	2180	2180	2180	0
30	20230607	200700	35347495	2180	2180	2180	2180	0
31	20230607	200600	35347495	2180	2180	2180	2180	0
32	20230607	200500	35347495	2180	2180	2180	2180	1
33	20230607	200400	35347495	2180	2180	2180	2180	0
34	20230607	200300	35347495	2180	2180	2180	2180	0
35	20230607	200200	35347495	2180	2180	2180	2180	0
36	20230607	200100	35347495	2180	2180	2180	2180	0
37	20230607	200000	35347495	2180	2180	2180	2180	0
38	20230607	195900	35347495	2180	2180	2180	2180	0
39	20230607	195800	35347495	2180	2180	2180	2180	0
40	20230607	195700	35347495	2180	2180	2180	2180	0
41	20230607	195600	35347495	2180	2180	2180	2180	0
42	20230607	195500	35347495	2180	2180	2180	2180	0
43	20230607	195400	35347495	2180	2180	2180	2180	0
44	20230607	195300	35347495	2180	2180	2180	2180	0
45	20230607	195200	35347495	2180	2180	2180	2180	0
46	20230607	195100	35347495	2180	2180	2180	2180	0
47	20230607	195000	35347495	2180	2180	2180	2180	0
48	20230607	194900	35347495	2180	2180	2180	2180	0
49	20230607	194800	35347495	2180	2180	2180	2180	0
50	20230607	194700	35347495	2180	2180	2180	2180	0
51	20230607	194600	35347495	2180	2180	2180	2180	0
52	20230607	194500	35347495	2180	2180	2180	2180	0
53	20230607	194400	35347495	2180	2180	2180	2180	0
54	20230607	194300	35347495	2180	2180	2180	2180	0
55	20230607	194200	35347495	2180	2180	2180	2180	0
56	20230607	194100	35347495	2180	2180	2180	2180	0
57	20230607	194000	35347495	2180	2180	2180	2180	0
58	20230607	193900	35347495	2180	2180	2180	2180	0
59	20230607	193800	35347495	2180	2180	2180	2180	0
60	20230607	193700	35347495	2180	2180	2180	2180	0
61	20230607	193600	35347495	2180	2180	2180	2180	0
62	20230607	193500	35347495	2180	2180	2180	2180	1
63	20230607	193400	35347495	2180	2180	2180	2180	0
64	20230607	193300	35347495	2180	2180	2180	2180	0
65	20230607	193200	35347495	2180	2180	2180	2180	0
66	20230607	193100	35347495	2180	2180	2180	2180	0
67	20230607	193000	35347495	2180	2180	2180	2180	0
68	20230607	192900	35347495	2180	2180	2180	2180	0
69	20230607	192800	35347495	2180	2180	2180	2180	0
70	20230607	192700	35347495	2180	2180	2180	2180	0
71	20230607	192600	35347495	2180	2180	2180	2180	0
72	20230607	192500	35347495	2180	2180	2180	2180	0
73	20230607	192400	35347495	2180	2180	2180	2180	0
74	20230607	192300	35347495	2180	2180	2180	2180	0
75	20230607	192200	35347495	2180	2180	2180	2180	0
76	20230607	192100	35347495	2180	2180	2180	2180	0
77	20230607	192000	35347495	2180	2180	2180	2180	0
78	20230607	191900	35347495	2180	2180	2180	2180	0
79	20230607	191800	35347495	2180	2180	2180	2180	0
80	20230607	191700	35347495	2180	2180	2180	2180	0
81	20230607	191600	35347495	2180	2180	2180	2180	0
82	20230607	191500	35347495	2180	2180	2180	2180	0
83	20230607	191400	35347495	2180	2180	2180	2180	0
84	20230607	191300	35347495	2180	2180	2180	2180	0
85	20230607	191200	35347495	2180	2180	2180	2180	0
86	20230607	191100	35347495	2180	2180	2180	2180	0
87	20230607	191000	35347495	2180	2180	2180	2180	0
88	20230607	190900	35347495	2180	2180	2180	2180	0
89	20230607	190800	35347495	2180	2180	2180	2180	0
90	20230607	190700	35347495	2180	2180	2180	2180	0
91	20230607	190600	35347495	2180	2180	2180	2180	0
92	20230607	190500	35347495	2180	2180	2180	2180	1
93	20230607	190400	35347495	2180	2180	2180	2180	0
94	20230607	190300	35347495	2180	2180	2180	2180	0
95	20230607	190200	35347495	2180	2180	2180	2180	0
96	20230607	190100	35347495	2180	2180	2180	2180	0
97	20230607	190000	35347495	2180	2180	2180	2180	0
98	20230607	185900	35347495	2180	2180	2180	2180	0
99	20230607	185800	35347495	2180	2180	2180	2180	0
100	20230607	185700	35347495	2180	2180	2180	2180	0
101	20230607	185600	35347495	2180	2180	2180	2180	0
102	20230607	185500	35347495	2180	2180	2180	2180	0
103	20230607	185400	35347495	2180	2180	2180	2180	0
104	20230607	185300	35347495	2180	2180	2180	2180	0
105	20230607	185200	35347495	2180	2180	2180	2180	0
106	20230607	185100	35347495	2180	2180	2180	2180	0
107	20230607	185000	35347495	2180	2180	2180	2180	0
108	20230607	184900	35347495	2180	2180	2180	2180	0
109	20230607	184800	35347495	2180	2180	2180	2180	0
110	20230607	184700	35347495	2180	2180	2180	2180	0
111	20230607	184600	35347495	2180	2180	2180	2180	0
112	20230607	184500	35347495	2180	2180	2180	2180	0
113	20230607	184400	35347495	2180	2180	2180	2180	0
114	20230607	184300	35347495	2180	2180	2180	2180	0
115	20230607	184200	35347495	2180	2180	2180	2180	0
116	20230607	184100	35347495	2180	2180	2180	2180	0
117	20230607	184000	35347495	2180	2180	2180	2180	0
118	20230607	183900	35347495	2180	2180	2180	2180	0
119	20230607	183800	35347495	2180	2180	2180	2180	0
120	20230607	183700	35347495	2180	2180	2180	2180	0
121	20230607	183600	35347495	2180	2180	2180	2180	0
122	20230607	183500	35347495	2180	2180	2180	2180	1
123	20230607	183400	35347495	2180	2180	2180	2180	0
124	20230607	183300	35347495	2180	2180	2180	2180	0
125	20230607	183200	35347495	2180	2180	2180	2180	0
126	20230607	183100	35347495	2180	2180	2180	2180	0
127	20230607	183000	35347495	2180	2180	2180	2180	0
128	20230607	182900	35347495	2180	2180	2180	2180	0
129	20230607	182800	35347495	2180	2180	2180	2180	0
130	20230607	182700	35347495	2180	2180	2180	2180	0
131	20230607	182600	35347495	2180	2180	2180	2180	0
132	20230607	182500	35347495	2180	2180	2180	2180	0
133	20230607	182400	35347495	2180	2180	2180	2180	0
134	20230607	182300	35347495	2180	2180	2180	2180	0
135	20230607	182200	35347495	2180	2180	2180	2180	0
136	20230607	182100	35347495	2180	2180	2180	2180	0
137	20230607	182000	35347495	2180	2180	2180	2180	0
138	20230607	181900	35347495	2180	2180	2180	2180	0
139	20230607	181800	35347495	2180	2180	2180	2180	0
140	20230607	181700	35347495	2180	2180	2180	2180	0
141	20230607	181600	35347495	2180	2180	2180	2180	0
142	20230607	181500	35347495	2180	2180	2180	2180	0
143	20230607	181400	35347495	2180	2180	2180	2180	0
144	20230607	181300	35347495	2180	2180	2180	2180	0
145	20230607	181200	35347495	2180	2180	2180	2180	0
146	20230607	181100	35347495	2180	2180	2180	2180	0
147	20230607	181000	35347495	2180	2180	2180	2180	0
148	20230607	180900	35347495	2180	2180	2180	2180	0
149	20230607	180800	35347495	2180	2180	2180	2180	0
150	20230607	180700	35347495	2180	2180	2180	2180	0
151	20230607	180600	35347495	2180	2180	2180	2180	0
152	20230607	180500	35347495	2180	2180	2180	2180	1
153	20230607	180400	35347495	2180	2180	2180	2180	0
154	20230607	180300	35347495	2180	2180	2180	2180	0
155	20230607	180200	35347495	2180	2180	2180	2180	0
156	20230607	180100	35347495	2180	2180	2180	2180	0
157	20230607	180000	35347495	2180	2180	2180	2180	0
158	20230607	175900	35347495	2180	2180	2180	2180	0
159	20230607	175800	35347495	2180	2180	2180	2180	0
160	20230607	175700	35347495	2180	2180	2180	2180	0
161	20230607	175600	35347495	2180	2180	2180	2180	0
162	20230607	175500	35347495	2180	2180	2180	2180	0
163	20230607	175400	35347495	2180	2180	2180	2180	0
164	20230607	175300	35347495	2180	2180	2180	2180	0
165	20230607	175200	35347495	2180	2180	2180	2180	0
166	20230607	175100	35347495	2180	2180	2180	2180	0
167	20230607	175000	35347495	2180	2180	2180	2180	0
168	20230607	174900	35347495	2180	2180	2180	2180	0
169	20230607	174800	35347495	2180	2180	2180	2180	0
170	20230607	174700	35347495	2180	2180	2180	2180	0
171	20230607	174600	35347495	2180	2180	2180	2180	0
172	20230607	174500	35347495	2180	2180	2180	2180	0
173	20230607	174400	35347495	2180	2180	2180	2180	0
174	20230607	174300	35347495	2180	2180	2180	2180	0
175	20230607	174200	35347495	2180	2180	2180	2180	0
176	20230607	174100	35347495	2180	2180	2180	2180	0
177	20230607	174000	35347495	2180	2180	2180	2180	0
178	20230607	173900	35347495	2180	2180	2180	2180	0
179	20230607	173800	35347495	2180	2180	2180	2180	0
180	20230607	173700	35347495	2180	2180	2180	2180	0
181	20230607	173600	35347495	2180	2180	2180	2180	0
182	20230607	173500	35347495	2180	2180	2180	2180	1
183	20230607	173400	35347495	2180	2180	2180	2180	0
184	20230607	173300	35347495	2180	2180	2180	2180	0
185	20230607	173200	35347495	2180	2180	2180	2180	0
186	20230607	173100	35347495	2180	2180	2180	2180	0
187	20230607	173000	35347495	2180	2180	2180	2180	0
188	20230607	172900	35347495	2180	2180	2180	2180	0
189	20230607	172800	35347495	2180	2180	2180	2180	0
190	20230607	172700	35347495	2180	2180	2180	2180	0
191	20230607	172600	35347495	2180	2180	2180	2180	0
192	20230607	172500	35347495	2180	2180	2180	2180	0
193	20230607	172400	35347495	2180	2180	2180	2180	0
194	20230607	172300	35347495	2180	2180	2180	2180	0
195	20230607	172200	35347495	2180	2180	2180	2180	0
196	20230607	172100	35347495	2180	2180	2180	2180	0
197	20230607	172000	35347495	2180	2180	2180	2180	0
198	20230607	171900	35347495	2180	2180	2180	2180	0
199	20230607	171800	35347495	2180	2180	2180	2180	0
200	20230607	171700	35347495	2180	2180	2180	2180	0
201	20230607	171600	35347495	2180	2180	2180	2180	0
202	20230607	171500	35347495	2180	2180	2180	2180	0
203	20230607	171400	35347495	2180	2180	2180	2180	0
204	20230607	171300	35347495	2180	2180	2180	2180	0
205	20230607	171200	35347495	2180	2180	2180	2180	0
206	20230607	171100	35347495	2180	2180	2180	2180	0
207	20230607	171000	35347495	2180	2180	2180	2180	0
208	20230607	170900	35347495	2180	2180	2180	2180	0
209	20230607	170800	35347495	2180	2180	2180	2180	0
210	20230607	170700	35347495	2180	2180	2180	2180	0
211	20230607	170600	35347495	2180	2180	2180	2180	0
212	20230607	170500	35347495	2180	2180	2180	2180	1
213	20230607	170400	35347495	2180	2180	2180	2180	0
214	20230607	170300	35347495	2180	2180	2180	2180	0
215	20230607	170200	35347495	2180	2180	2180	2180	0
216	20230607	170100	35347495	2180	2180	2180	2180	0
217	20230607	170000	35347495	2180	2180	2180	2180	0
218	20230607	165900	35347495	2180	2180	2180	2180	0
219	20230607	165800	35347495	2180	2180	2180	2180	0
220	20230607	165700	35347495	2180	2180	2180	2180	0
221	20230607	165600	35347495	2180	2180	2180	2180	0
222	20230607	165500	35347495	2180	2180	2180	2180	0
223	20230607	165400	35347495	2180	2180	2180	2180	0
224	20230607	165300	35347495	2180	2180	2180	2180	0
225	20230607	165200	35347495	2180	2180	2180	2180	0
226	20230607	165100	35347495	2180	2180	2180	2180	0
227	20230607	165000	35347495	2180	2180	2180	2180	0
228	20230607	164900	35347495	2180	2180	2180	2180	0
229	20230607	164800	35347495	2180	2180	2180	2180	0
230	20230607	164700	35347495	2180	2180	2180	2180	0
231	20230607	164600	35347495	2180	2180	2180	2180	0
232	20230607	164500	35347495	2180	2180	2180	2180	0
233	20230607	164400	35347495	2180	2180	2180	2180	0
234	20230607	164300	35347495	2180	2180	2180	2180	0
235	20230607	164200	35347495	2180	2180	2180	2180	0
236	20230607	164100	35347495	2180	2180	2180	2180	0
237	20230607	164000	35347495	2180	2180	2180	2180	0
238	20230607	163900	35347495	2180	2180	2180	2180	0
239	20230607	163800	35347495	2180	2180	2180	2180	0
240	20230607	163700	35347495	2180	2180	2180	2180	0
241	20230607	163600	35347495	2180	2180	2180	2180	0
242	20230607	163500	35347495	2180	2180	2180	2180	1
243	20230607	163400	35347495	2180	2180	2180	2180	0
244	20230607	163300	35347495	2180	2180	2180	2180	0
245	20230607	163200	35347495	2180	2180	2180	2180	0
246	20230607	163100	35347495	2180	2180	2180	2180	0
247	20230607	163000	35347495	2180	2180	2180	2180	0
248	20230607	162900	35347495	2180	2180	2180	2180	0
249	20230607	162800	35347495	2180	2180	2180	2180	0
250	20230607	162700	35347495	2180	2180	2180	2180	0
251	20230607	162600	35347495	2180	2180	2180	2180	0
252	20230607	162500	35347495	2180	2180	2180	2180	0
253	20230607	162400	35347495	2180	2180	2180	2180	0
254	20230607	162300	35347495	2180	2180	2180	2180	0
255	20230607	162200	35347495	2180	2180	2180	2180	0
256	20230607	162100	35347495	2180	2180	2180	2180	0
257	20230607	162000	35347495	2180	2180	2180	2180	0
258	20230607	161900	35347495	2180	2180	2180	2180	0
259	20230607	161800	35347495	2180	2180	2180	2180	0
260	20230607	161700	35347495	2180	2180	2180	2180	0
261	20230607	161600	35347495	2180	2180	2180	2180	0
262	20230607	161500	35347495	2180	2180	2180	2180	0
263	20230607	161400	35347495	2180	2180	2180	2180	0
264	20230607	161300	35347495	2180	2180	2180	2180	0
265	20230607	161200	35347495	2180	2180	2180	2180	0
266	20230607	161100	35347495	2180	2180	2180	2180	0
267	20230607	161000	35347495	2180	2180	2180	2180	0
268	20230607	160900	35347495	2180	2180	2180	2180	0
269	20230607	160800	35347495	2180	2180	2180	2180	0
270	20230607	160700	35347495	2180	2180	2180	2180	0
271	20230607	160600	35347495	2180	2180	2180	2180	0
272	20230607	160500	35347495	2180	2180	2180	2180	1
273	20230607	160400	35347495	2180	2180	2180	2180	0
274	20230607	160300	35347495	2180	2180	2180	2180	0
275	20230607	160200	35347495	2180	2180	2180	2180	0
276	20230607	160100	35347495	2180	2180	2180	2180	0
277	20230607	160000	35347495	2180	2180	2180	2180	0
278	20230607	155900	35347495	2180	2180	2180	2180	0
279	20230607	155800	35347495	2180	2180	2180	2180	0
280	20230607	155700	35347495	2180	2180	2180	2180	0
281	20230607	155600	35347495	2180	2180	2180	2180	0
282	20230607	155500	35347495	2180	2180	2180	2180	0
283	20230607	155400	35347495	2180	2180	2180	2180	0
284	20230607	155300	35347495	2180	2180	2180	2180	0
285	20230607	155200	35347495	2180	2180	2180	2180	0
286	20230607	155100	35347495	2180	2180	2180	2180	0
287	20230607	155000	35347495	2180	2180	2180	2180	0
288	20230607	154900	35347495	2180	2180	2180	2180	0
289	20230607	154800	35347495	2180	2180	2180	2180	0
290	20230607	154700	35347495	2180	2180	2180	2180	0
291	20230607	154600	35347495	2180	2180	2180	2180	0
292	20230607	154500	35347495	2180	2180	2180	2180	0
293	20230607	154400	35347495	2180	2180	2180	2180	0
294	20230607	154300	35347495	2180	2180	2180	2180	0
295	20230607	154200	35347495	2180	2180	2180	2180	0
296	20230607	154100	35347495	2180	2180	2180	2180	0
297	20230607	154000	35347495	2180	2180	2180	2180	0
298	20230607	153900	35347495	2180	2180	2180	2180	0
299	20230607	153800	35347495	2180	2180	2180	2180	0
300	20230607	153700	35347495	2180	2180	2180	2180	0
301	20230607	153600	35347495	2180	2180	2180	2180	0
302	20230607	153500	35347495	2180	2180	2180	2180	1
303	20230607	153400	35347495	2180	2180	2180	2180	0
304	20230607	153300	35347495	2180	2180	2180	2180	0
305	20230607	153200	35347495	2180	2180	2180	2180	0
306	20230607	153100	35347495	2180	2180	2180	2180	0
307	20230607	153000	35347495	2180	2180	2180	2180	0
308	20230607	152900	35347495	2180	2180	2180	2180	0
309	20230607	152800	35347495	2180	2180	2180	2180	0
310	20230607	152700	35347495	2180	2180	2180	2180	0
311	20230607	152600	35347495	2180	2180	2180	2180	0
312	20230607	152500	35347495	2180	2180	2180	2180	0
313	20230607	152400	35347495	2180	2180	2180	2180	0
314	20230607	152300	35347495	2180	2180	2180	2180	0
315	20230607	152200	35347495	2180	2180	2180	2180	0
316	20230607	152100	35347495	2180	2180	2180	2180	0
317	20230607	152000	35347495	2180	2180	2180	2180	0
318	20230607	151900	35347495	2180	2180	2180	2180	0
319	20230607	151800	35347495	2180	2180	2180	2180	1
320	20230607	151700	35345315	2160	2160	2160	2160	0
321	20230607	151600	35345315	2160	2160	2160	2160	18
322	20230607	151500	35306435	2160	2160	2160	2160	0
323	20230607	151400	35306435	2160	2160	2160	2160	11
324	20230607	151300	35282675	2165	2165	2165	2165	0
325	20230607	151200	35282675	2165	2165	2165	2165	5
326	20230607	151100	35271850	2160	2160	2160	2160	22
327	20230607	151000	35224330	2160	2160	2160	2160	0
328	20230607	150900	35224330	2160	2160	2160	2160	11
329	20230607	150800	35200570	2165	2165	2165	2165	1
330	20230607	150700	35198405	2165	2165	2165	2165	11
331	20230607	150600	35174590	2165	2165	2165	2165	1
332	20230607	150500	35172425	2160	2160	2160	2160	21
333	20230607	150400	35127065	2160	2160	2160	2160	0
334	20230607	150300	35127065	2160	2160	2160	2160	12
335	20230607	150200	35101145	2165	2165	2165	2165	1
336	20230607	150100	35098980	2160	2160	2160	2160	0
337	20230607	150000	35098980	2160	2160	2160	2160	12
338	20230607	145900	35073060	2160	2160	2160	2160	11
339	20230607	145800	35049300	2160	2160	2160	2160	0
340	20230607	145700	35049300	2160	2160	2160	2160	11
341	20230607	145600	35025540	2160	2160	2160	2160	12
342	20230607	145500	34999620	2160	2160	2160	2160	0
343	20230607	145400	34999620	2160	2160	2160	2160	11
344	20230607	145300	34975860	2160	2160	2160	2160	12
345	20230607	145200	34949940	2160	2160	2160	2160	0
346	20230607	145100	34949940	2160	2160	2160	2160	11
347	20230607	145000	34926180	2160	2160	2160	2160	12
348	20230607	144900	34900260	2160	2160	2160	2160	0
349	20230607	144800	34900260	2160	2160	2160	2160	11
350	20230607	144700	34876500	2160	2160	2160	2160	11
351	20230607	144600	34852740	2160	2160	2160	2160	0
352	20230607	144500	34852740	2160	2160	2160	2160	12
353	20230607	144400	34826820	2160	2160	2160	2160	11
354	20230607	144300	34803060	2160	2160	2160	2160	0
355	20230607	144200	34803060	2160	2160	2160	2160	12
356	20230607	144100	34777140	2160	2160	2160	2160	11
357	20230607	144000	34753380	2160	2160	2160	2160	0
358	20230607	143900	34753380	2160	2160	2160	2160	12
359	20230607	143800	34727460	2160	2160	2160	2160	11
360	20230607	143700	34703700	2160	2160	2160	2160	0
361	20230607	143600	34703700	2160	2160	2160	2160	11
362	20230607	143500	34679940	2160	2160	2160	2160	12
363	20230607	143400	34654020	2175	2175	2175	2175	500
364	20230607	143300	33566520	2160	2160	2160	2160	11
365	20230607	143200	33542760	2160	2160	2160	2160	12
366	20230607	143100	33516840	2160	2160	2160	2160	0
367	20230607	143000	33516840	2160	2160	2160	2160	11
368	20230607	142900	33493080	2160	2160	2160	2160	12
369	20230607	142800	33467160	2160	2160	2160	2160	3
370	20230607	142700	33460680	2160	2160	2160	2160	11
371	20230607	142600	33436920	2160	2160	2160	2160	11
372	20230607	142500	33413160	2160	2160	2160	2160	0
373	20230607	142400	33413160	2160	2160	2160	2160	12
374	20230607	142300	33387240	2160	2160	2160	2160	11
375	20230607	142200	33363480	2160	2160	2160	2160	0
376	20230607	142100	33363480	2160	2160	2160	2160	12
377	20230607	142000	33337560	2160	2160	2160	2160	11
378	20230607	141900	33313800	2160	2160	2160	2160	0
379	20230607	141800	33313800	2160	2160	2160	2160	11
380	20230607	141700	33290040	2160	2160	2160	2160	12
381	20230607	141600	33264120	2160	2160	2160	2160	0
382	20230607	141500	33264120	2160	2165	2165	2160	3428
383	20230607	141400	25842555	2165	2165	2165	2165	12
384	20230607	141300	25816575	2165	2165	2165	2165	0
385	20230607	141200	25816575	2165	2165	2165	2165	11
386	20230607	141100	25792760	2165	2165	2165	2165	0
387	20230607	141000	25792760	2165	2165	2165	2165	12
388	20230607	140900	25766780	2165	2165	2165	2165	11
389	20230607	140800	25742965	2165	2165	2165	2165	0
390	20230607	140700	25742965	2165	2165	2165	2165	11
391	20230607	140600	25719150	2165	2165	2165	2165	12
392	20230607	140500	25693170	2165	2165	2165	2165	0
393	20230607	140400	25693170	2165	2165	2165	2165	11
394	20230607	140300	25669355	2165	2165	2165	2165	12
395	20230607	140200	25643375	2165	2165	2165	2165	0
396	20230607	140100	25643375	2165	2165	2165	2165	11
397	20230607	140000	25619560	2165	2165	2165	2165	12
398	20230607	135900	25593580	2165	2165	2165	2165	0
399	20230607	135800	25593580	2165	2165	2165	2165	11
400	20230607	135700	25569765	2165	2165	2165	2165	17
401	20230607	135600	25532960	2165	2165	2165	2165	0
402	20230607	135500	25532960	2165	2165	2165	2165	12
403	20230607	135400	25506980	2170	2170	2170	2170	5
404	20230607	135300	25496130	2165	2165	2165	2165	0
405	20230607	135200	25496130	2165	2165	2165	2165	12
406	20230607	135100	25470150	2165	2165	2165	2165	11
407	20230607	135000	25446335	2165	2165	2165	2165	0
408	20230607	134900	25446335	2165	2165	2165	2165	12
409	20230607	134800	25420355	2165	2165	2165	2165	11
410	20230607	134700	25396540	2165	2165	2165	2165	0
411	20230607	134600	25396540	2165	2165	2165	2165	11
412	20230607	134500	25372725	2165	2165	2165	2165	12
413	20230607	134400	25346745	2165	2165	2165	2165	0
414	20230607	134300	25346745	2165	2165	2165	2165	11
415	20230607	134200	25322930	2165	2165	2165	2165	12
416	20230607	134100	25296950	2170	2170	2170	2170	0
417	20230607	134000	25296950	2170	2170	2170	2170	881
418	20230607	133900	23385180	2170	2170	2170	2170	12
419	20230607	133800	23359140	2170	2170	2170	2170	0
420	20230607	133700	23359140	2170	2170	2170	2170	11
421	20230607	133600	23335270	2170	2170	2170	2170	11
422	20230607	133500	23311400	2170	2170	2170	2170	2000
423	20230607	133400	18971400	2170	2170	2170	2170	12
424	20230607	133300	18945360	2170	2170	2170	2170	11
425	20230607	133200	18921490	2170	2170	2170	2170	0
426	20230607	133100	18921490	2170	2170	2170	2170	12
427	20230607	133000	18895450	2175	2175	2175	2175	0
428	20230607	132900	18895450	2175	2175	2175	2175	0
429	20230607	132800	18895450	2175	2175	2175	2175	0
430	20230607	132700	18895450	2175	2175	2175	2175	0
431	20230607	132600	18895450	2175	2175	2175	2175	0
432	20230607	132500	18895450	2175	2175	2175	2175	0
433	20230607	132400	18895450	2175	2175	2175	2175	0
434	20230607	132300	18895450	2175	2175	2175	2175	0
435	20230607	132200	18895450	2175	2175	2175	2175	0
436	20230607	132100	18895450	2175	2175	2175	2175	0
437	20230607	132000	18895450	2175	2175	2175	2175	0
438	20230607	131900	18895450	2175	2175	2175	2175	0
439	20230607	131800	18895450	2175	2175	2175	2175	0
440	20230607	131700	18895450	2175	2175	2175	2175	0
441	20230607	131600	18895450	2175	2175	2175	2175	0
442	20230607	131500	18895450	2175	2175	2175	2175	0
443	20230607	131400	18895450	2175	2175	2175	2175	0
444	20230607	131300	18895450	2175	2175	2175	2175	0
445	20230607	131200	18895450	2175	2175	2175	2175	0
446	20230607	131100	18895450	2175	2175	2175	2175	0
447	20230607	131000	18895450	2175	2175	2175	2175	0
448	20230607	130900	18895450	2175	2175	2175	2175	0
449	20230607	130800	18895450	2175	2175	2175	2175	0
450	20230607	130700	18895450	2175	2175	2175	2175	0
451	20230607	130600	18895450	2175	2175	2175	2175	0
452	20230607	130500	18895450	2175	2175	2175	2175	0
453	20230607	130400	18895450	2175	2175	2175	2175	0
454	20230607	130300	18895450	2175	2175	2175	2175	0
455	20230607	130200	18895450	2175	2175	2175	2175	0
456	20230607	130100	18895450	2175	2175	2175	2175	0
457	20230607	130000	18895450	2175	2175	2175	2175	228
458	20230607	125900	18399550	2175	2175	2175	2175	2
459	20230607	125800	18395200	2165	2165	2165	2165	0
460	20230607	125700	18395200	2165	2165	2165	2165	0
461	20230607	125600	18395200	2165	2165	2165	2165	0
462	20230607	125500	18395200	2165	2165	2165	2165	0
463	20230607	125400	18395200	2165	2165	2165	2165	0
464	20230607	125300	18395200	2165	2165	2165	2165	0
465	20230607	125200	18395200	2165	2165	2165	2165	0
466	20230607	125100	18395200	2165	2165	2165	2165	0
467	20230607	125000	18395200	2165	2165	2165	2165	0
468	20230607	124900	18395200	2165	2165	2165	2165	0
469	20230607	124800	18395200	2165	2165	2165	2165	0
470	20230607	124700	18395200	2165	2165	2165	2165	0
471	20230607	124600	18395200	2165	2165	2165	2165	0
472	20230607	124500	18395200	2165	2165	2165	2165	0
473	20230607	124400	18395200	2165	2165	2165	2165	0
474	20230607	124300	18395200	2165	2165	2165	2165	0
475	20230607	124200	18395200	2165	2165	2165	2165	0
476	20230607	124100	18395200	2165	2165	2165	2165	0
477	20230607	124000	18395200	2165	2165	2165	2165	0
478	20230607	123900	18395200	2165	2165	2165	2165	0
479	20230607	123800	18395200	2165	2165	2165	2165	0
480	20230607	123700	18395200	2165	2165	2165	2165	0
481	20230607	123600	18395200	2165	2165	2165	2165	0
482	20230607	123500	18395200	2165	2165	2165	2165	0
483	20230607	123400	18395200	2165	2165	2165	2165	0
484	20230607	123300	18395200	2165	2165	2165	2165	0
485	20230607	123200	18395200	2165	2165	2165	2165	0
486	20230607	123100	18395200	2165	2165	2165	2165	0
487	20230607	123000	18395200	2165	2165	2165	2165	0
488	20230607	122900	18395200	2165	2165	2165	2165	0
489	20230607	122800	18395200	2165	2165	2165	2165	0
490	20230607	122700	18395200	2165	2165	2165	2165	0
491	20230607	122600	18395200	2165	2165	2165	2165	0
492	20230607	122500	18395200	2165	2165	2165	2165	0
493	20230607	122400	18395200	2165	2165	2165	2165	0
494	20230607	122300	18395200	2165	2165	2165	2165	0
495	20230607	122200	18395200	2165	2165	2165	2165	0
496	20230607	122100	18395200	2165	2170	2170	2165	4000
497	20230607	122000	9734050	2170	2170	2170	2170	0
498	20230607	121900	9734050	2170	2170	2170	2170	0
499	20230607	121800	9734050	2170	2170	2170	2170	0
500	20230607	121700	9734050	2170	2170	2170	2170	0
501	20230607	121600	9734050	2170	2170	2170	2170	0
502	20230607	121500	9734050	2170	2170	2170	2170	0
503	20230607	121400	9734050	2170	2170	2170	2170	0
504	20230607	121300	9734050	2170	2170	2170	2170	0
505	20230607	121200	9734050	2170	2170	2170	2170	0
506	20230607	121100	9734050	2170	2170	2170	2170	0
507	20230607	121000	9734050	2170	2170	2170	2170	0
508	20230607	120900	9734050	2170	2170	2170	2170	0
509	20230607	120800	9734050	2170	2170	2170	2170	0
510	20230607	120700	9734050	2170	2170	2170	2170	0
511	20230607	120600	9734050	2170	2170	2170	2170	0
512	20230607	120500	9734050	2170	2170	2170	2170	0
513	20230607	120400	9734050	2170	2170	2170	2170	0
514	20230607	120300	9734050	2170	2170	2170	2170	0
515	20230607	120200	9734050	2170	2170	2170	2170	0
516	20230607	120100	9734050	2170	2170	2170	2170	0
517	20230607	120000	9734050	2170	2170	2170	2170	0
518	20230607	115900	9734050	2170	2170	2170	2170	0
519	20230607	115800	9734050	2170	2170	2170	2170	0
520	20230607	115700	9734050	2170	2170	2170	2170	0
521	20230607	115600	9734050	2170	2170	2170	2170	0
522	20230607	115500	9734050	2170	2170	2170	2170	0
523	20230607	115400	9734050	2170	2170	2170	2170	0
524	20230607	115300	9734050	2170	2170	2170	2170	0
525	20230607	115200	9734050	2170	2170	2170	2170	0
526	20230607	115100	9734050	2170	2170	2170	2170	0
527	20230607	115000	9734050	2170	2170	2170	2170	0
528	20230607	114900	9734050	2170	2170	2170	2170	0
529	20230607	114800	9734050	2170	2170	2170	2170	0
530	20230607	114700	9734050	2170	2170	2170	2170	0
531	20230607	114600	9734050	2170	2170	2170	2170	1000
532	20230607	114500	7564050	2175	2175	2175	2175	0
533	20230607	114400	7564050	2175	2175	2175	2175	0
534	20230607	114300	7564050	2175	2175	2175	2175	0
535	20230607	114200	7564050	2175	2175	2175	2175	0
536	20230607	114100	7564050	2175	2175	2175	2175	0
537	20230607	114000	7564050	2175	2175	2175	2175	0
538	20230607	113900	7564050	2175	2175	2175	2175	0
539	20230607	113800	7564050	2175	2175	2175	2175	0
540	20230607	113700	7564050	2175	2175	2175	2175	0
541	20230607	113600	7564050	2175	2175	2175	2175	0
542	20230607	113500	7564050	2175	2175	2175	2175	0
543	20230607	113400	7564050	2175	2175	2175	2175	0
544	20230607	113300	7564050	2175	2175	2175	2175	0
545	20230607	113200	7564050	2175	2175	2175	2175	0
546	20230607	113100	7564050	2175	2175	2175	2175	0
547	20230607	113000	7564050	2175	2175	2175	2175	0
548	20230607	112900	7564050	2175	2175	2175	2175	0
549	20230607	112800	7564050	2175	2175	2175	2175	0
550	20230607	112700	7564050	2175	2175	2175	2175	0
551	20230607	112600	7564050	2175	2175	2175	2175	0
552	20230607	112500	7564050	2175	2175	2175	2175	0
553	20230607	112400	7564050	2175	2175	2175	2175	0
554	20230607	112300	7564050	2175	2175	2175	2175	0
555	20230607	112200	7564050	2175	2175	2175	2175	0
556	20230607	112100	7564050	2175	2175	2175	2175	1000
557	20230607	112000	5389050	2175	2175	2175	2175	227
558	20230607	111900	4895325	2175	2175	2175	2175	0
559	20230607	111800	4895325	2175	2175	2175	2175	0
560	20230607	111700	4895325	2175	2175	2175	2175	0
561	20230607	111600	4895325	2175	2175	2175	2175	0
562	20230607	111500	4895325	2175	2175	2175	2175	0
563	20230607	111400	4895325	2175	2175	2175	2175	0
564	20230607	111300	4895325	2175	2175	2175	2175	0
565	20230607	111200	4895325	2175	2175	2175	2175	0
566	20230607	111100	4895325	2175	2175	2175	2175	0
567	20230607	111000	4895325	2175	2175	2175	2175	0
568	20230607	110900	4895325	2175	2175	2175	2175	0
569	20230607	110800	4895325	2175	2175	2175	2175	0
570	20230607	110700	4895325	2175	2175	2175	2175	0
571	20230607	110600	4895325	2175	2175	2175	2175	0
572	20230607	110500	4895325	2175	2175	2175	2175	0
573	20230607	110400	4895325	2175	2175	2175	2175	0
574	20230607	110300	4895325	2175	2175	2175	2175	0
575	20230607	110200	4895325	2175	2175	2175	2175	0
576	20230607	110100	4895325	2175	2175	2175	2175	0
577	20230607	110000	4895325	2175	2175	2175	2175	0
578	20230607	105900	4895325	2175	2175	2175	2175	0
579	20230607	105800	4895325	2175	2175	2175	2175	773
580	20230607	105700	3214050	2175	2175	2175	2175	0
581	20230607	105600	3214050	2175	2175	2175	2175	0
582	20230607	105500	3214050	2175	2175	2175	2175	0
583	20230607	105400	3214050	2175	2175	2175	2175	0
584	20230607	105300	3214050	2175	2175	2175	2175	0
585	20230607	105200	3214050	2175	2175	2175	2175	0
586	20230607	105100	3214050	2175	2175	2175	2175	0
587	20230607	105000	3214050	2175	2175	2175	2175	0
588	20230607	104900	3214050	2175	2175	2175	2175	0
589	20230607	104800	3214050	2175	2175	2175	2175	0
590	20230607	104700	3214050	2175	2175	2175	2175	0
591	20230607	104600	3214050	2175	2175	2175	2175	0
592	20230607	104500	3214050	2175	2175	2175	2175	0
593	20230607	104400	3214050	2175	2175	2175	2175	0
594	20230607	104300	3214050	2175	2175	2175	2175	0
595	20230607	104200	3214050	2175	2175	2175	2175	0
596	20230607	104100	3214050	2175	2175	2175	2175	0
597	20230607	104000	3214050	2175	2175	2175	2175	0
598	20230607	103900	3214050	2175	2175	2175	2175	0
599	20230607	103800	3214050	2175	2175	2175	2175	0
600	20230607	103700	3214050	2175	2175	2175	2175	1000
601	20230607	103600	1039050	2170	2170	2170	2170	0
602	20230607	103500	1039050	2170	2170	2170	2170	0
603	20230607	103400	1039050	2170	2170	2170	2170	0
604	20230607	103300	1039050	2170	2170	2170	2170	0
605	20230607	103200	1039050	2170	2170	2170	2170	0
606	20230607	103100	1039050	2170	2170	2170	2170	0
607	20230607	103000	1039050	2170	2170	2170	2170	0
608	20230607	102900	1039050	2170	2170	2170	2170	0
609	20230607	102800	1039050	2170	2170	2170	2170	10
610	20230607	102700	1017350	2170	2170	2170	2170	0
611	20230607	102600	1017350	2170	2170	2170	2170	0
612	20230607	102500	1017350	2170	2170	2170	2170	0
613	20230607	102400	1017350	2170	2170	2170	2170	0
614	20230607	102300	1017350	2170	2170	2170	2170	0
615	20230607	102200	1017350	2170	2170	2170	2170	0
616	20230607	102100	1017350	2170	2170	2170	2170	0
617	20230607	102000	1017350	2170	2170	2170	2170	150
618	20230607	101900	691850	2170	2170	2170	2170	0
619	20230607	101800	691850	2170	2170	2170	2170	0
620	20230607	101700	691850	2170	2170	2170	2170	0
621	20230607	101600	691850	2170	2170	2170	2170	0
622	20230607	101500	691850	2170	2170	2170	2170	0
623	20230607	101400	691850	2170	2170	2170	2170	0
624	20230607	101300	691850	2170	2170	2170	2170	0
625	20230607	101200	691850	2170	2170	2170	2170	0
626	20230607	101100	691850	2170	2170	2170	2170	0
627	20230607	101000	691850	2170	2170	2170	2170	50
628	20230607	100900	583350	2175	2175	2175	2175	0
629	20230607	100800	583350	2175	2175	2175	2175	0
630	20230607	100700	583350	2175	2175	2175	2175	0
631	20230607	100600	583350	2175	2175	2175	2175	0
632	20230607	100500	583350	2175	2175	2175	2175	0
633	20230607	100400	583350	2175	2175	2175	2175	132
634	20230607	100300	296250	2170	2170	2170	2170	0
635	20230607	100200	296250	2170	2170	2170	2170	0
636	20230607	100100	296250	2170	2170	2170	2170	0
637	20230607	100000	296250	2170	2170	2170	2170	0
638	20230607	095900	296250	2170	2170	2170	2170	0
639	20230607	095800	296250	2170	2170	2170	2170	0
640	20230607	095700	296250	2170	2170	2170	2170	0
641	20230607	095600	296250	2170	2170	2170	2170	0
642	20230607	095500	296250	2170	2170	2170	2170	0
643	20230607	095400	296250	2170	2170	2170	2170	0
644	20230607	095300	296250	2170	2170	2170	2170	0
645	20230607	095200	296250	2170	2170	2170	2170	0
646	20230607	095100	296250	2170	2170	2170	2170	10
647	20230607	095000	274550	2180	2180	2180	2180	0
648	20230607	094900	274550	2180	2180	2180	2180	0
649	20230607	094800	274550	2180	2180	2180	2180	0
650	20230607	094700	274550	2180	2180	2180	2180	0
651	20230607	094600	274550	2180	2180	2180	2180	0
652	20230607	094500	274550	2180	2180	2180	2180	0
653	20230607	094400	274550	2180	2180	2180	2180	0
654	20230607	094300	274550	2180	2180	2180	2180	0
655	20230607	094200	274550	2180	2180	2180	2180	0
656	20230607	094100	274550	2180	2180	2180	2180	0
657	20230607	094000	274550	2180	2180	2180	2180	0
658	20230607	093900	274550	2180	2180	2180	2180	0
659	20230607	093800	274550	2180	2180	2180	2180	0
660	20230607	093700	274550	2180	2180	2180	2180	0
661	20230607	093600	274550	2180	2180	2180	2180	0
662	20230607	093500	274550	2180	2180	2180	2180	0
663	20230607	093400	274550	2180	2180	2180	2180	0
664	20230607	093300	274550	2180	2180	2180	2180	0
665	20230607	093200	274550	2180	2180	2180	2180	0
666	20230607	093100	274550	2180	2180	2180	2180	0
667	20230607	093000	274550	2180	2180	2180	2180	0
668	20230607	092900	274550	2180	2180	2180	2180	0
669	20230607	092800	274550	2180	2180	2180	2180	0
670	20230607	092700	274550	2180	2180	2180	2180	0
671	20230607	092600	274550	2180	2180	2180	2180	0
672	20230607	092500	274550	2180	2180	2180	2180	0
673	20230607	092400	274550	2180	2180	2180	2180	0
674	20230607	092300	274550	2180	2180	2180	2180	0
675	20230607	092200	274550	2180	2180	2180	2180	0
676	20230607	092100	274550	2180	2180	2180	2180	0
677	20230607	092000	274550	2180	2180	2180	2180	0
678	20230607	091900	274550	2180	2180	2180	2180	0
679	20230607	091800	274550	2180	2180	2180	2180	0
680	20230607	091700	274550	2180	2175	2180	2175	126
681	20230607	091600	0	2170	2170	2170	2170	0
682	20230607	091500	0	2170	2170	2170	2170	0
683	20230607	091400	0	2170	2170	2170	2170	0
684	20230607	091300	0	2170	2170	2170	2170	0
685	20230607	091200	0	2170	2170	2170	2170	0
686	20230607	091100	0	2170	2170	2170	2170	0
687	20230607	091000	0	2170	2170	2170	2170	0
688	20230607	090900	0	2170	2170	2170	2170	0
689	20230607	090800	0	2170	2170	2170	2170	0
690	20230607	090700	0	2170	2170	2170	2170	0
691	20230607	090600	0	2170	2170	2170	2170	0
692	20230607	090500	0	2170	2170	2170	2170	0
693	20230607	090400	0	2170	2170	2170	2170	0
694	20230607	090300	0	2170	2170	2170	2170	0
695	20230607	090200	0	2170	2170	2170	2170	0
696	20230607	090100	0	2170	2170	2170	2170	0
697	20230607	090000	0	2170	2170	2170	2170	0