KissMeData/024800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201100	60922750	2410	2410	2410	2410	1168
3	20230615	201000	60922750	2410	2410	2410	2410	0
4	20230615	200900	60922750	2410	2410	2410	2410	0
5	20230615	200800	60922750	2410	2410	2410	2410	0
6	20230615	200700	60922750	2410	2410	2410	2410	0
7	20230615	200600	60922750	2410	2410	2410	2410	0
8	20230615	200500	60922750	2410	2410	2410	2410	0
9	20230615	200400	60922750	2410	2410	2410	2410	0
10	20230615	200300	60922750	2410	2410	2410	2410	0
11	20230615	200200	60922750	2410	2410	2410	2410	0
12	20230615	200100	60922750	2410	2410	2410	2410	0
13	20230615	200000	60922750	2410	2410	2410	2410	0
14	20230615	195900	60922750	2410	2410	2410	2410	0
15	20230615	195800	60922750	2410	2410	2410	2410	0
16	20230615	195700	60922750	2410	2410	2410	2410	0
17	20230615	195600	60922750	2410	2410	2410	2410	0
18	20230615	195500	60922750	2410	2410	2410	2410	0
19	20230615	195400	60922750	2410	2410	2410	2410	0
20	20230615	195300	60922750	2410	2410	2410	2410	0
21	20230615	195200	60922750	2410	2410	2410	2410	0
22	20230615	195100	60922750	2410	2410	2410	2410	0
23	20230615	195000	60922750	2410	2410	2410	2410	0
24	20230615	194900	60922750	2410	2410	2410	2410	0
25	20230615	194800	60922750	2410	2410	2410	2410	0
26	20230615	194700	60922750	2410	2410	2410	2410	0
27	20230615	194600	60922750	2410	2410	2410	2410	0
28	20230615	194500	60922750	2410	2410	2410	2410	0
29	20230615	194400	60922750	2410	2410	2410	2410	0
30	20230615	194300	60922750	2410	2410	2410	2410	0
31	20230615	194200	60922750	2410	2410	2410	2410	0
32	20230615	194100	60922750	2410	2410	2410	2410	1168
33	20230615	194000	60922750	2410	2410	2410	2410	0
34	20230615	193900	60922750	2410	2410	2410	2410	0
35	20230615	193800	60922750	2410	2410	2410	2410	0
36	20230615	193700	60922750	2410	2410	2410	2410	0
37	20230615	193600	60922750	2410	2410	2410	2410	0
38	20230615	193500	60922750	2410	2410	2410	2410	0
39	20230615	193400	60922750	2410	2410	2410	2410	0
40	20230615	193300	60922750	2410	2410	2410	2410	0
41	20230615	193200	60922750	2410	2410	2410	2410	0
42	20230615	193100	60922750	2410	2410	2410	2410	0
43	20230615	193000	60922750	2410	2410	2410	2410	0
44	20230615	192900	60922750	2410	2410	2410	2410	0
45	20230615	192800	60922750	2410	2410	2410	2410	0
46	20230615	192700	60922750	2410	2410	2410	2410	0
47	20230615	192600	60922750	2410	2410	2410	2410	0
48	20230615	192500	60922750	2410	2410	2410	2410	0
49	20230615	192400	60922750	2410	2410	2410	2410	0
50	20230615	192300	60922750	2410	2410	2410	2410	0
51	20230615	192200	60922750	2410	2410	2410	2410	0
52	20230615	192100	60922750	2410	2410	2410	2410	0
53	20230615	192000	60922750	2410	2410	2410	2410	0
54	20230615	191900	60922750	2410	2410	2410	2410	0
55	20230615	191800	60922750	2410	2410	2410	2410	0
56	20230615	191700	60922750	2410	2410	2410	2410	0
57	20230615	191600	60922750	2410	2410	2410	2410	0
58	20230615	191500	60922750	2410	2410	2410	2410	0
59	20230615	191400	60922750	2410	2410	2410	2410	0
60	20230615	191300	60922750	2410	2410	2410	2410	0
61	20230615	191200	60922750	2410	2410	2410	2410	0
62	20230615	191100	60922750	2410	2410	2410	2410	1168
63	20230615	191000	60922750	2410	2410	2410	2410	0
64	20230615	190900	60922750	2410	2410	2410	2410	0
65	20230615	190800	60922750	2410	2410	2410	2410	0
66	20230615	190700	60922750	2410	2410	2410	2410	0
67	20230615	190600	60922750	2410	2410	2410	2410	0
68	20230615	190500	60922750	2410	2410	2410	2410	0
69	20230615	190400	60922750	2410	2410	2410	2410	0
70	20230615	190300	60922750	2410	2410	2410	2410	0
71	20230615	190200	60922750	2410	2410	2410	2410	0
72	20230615	190100	60922750	2410	2410	2410	2410	0
73	20230615	190000	60922750	2410	2410	2410	2410	0
74	20230615	185900	60922750	2410	2410	2410	2410	0
75	20230615	185800	60922750	2410	2410	2410	2410	0
76	20230615	185700	60922750	2410	2410	2410	2410	0
77	20230615	185600	60922750	2410	2410	2410	2410	0
78	20230615	185500	60922750	2410	2410	2410	2410	0
79	20230615	185400	60922750	2410	2410	2410	2410	0
80	20230615	185300	60922750	2410	2410	2410	2410	0
81	20230615	185200	60922750	2410	2410	2410	2410	0
82	20230615	185100	60922750	2410	2410	2410	2410	0
83	20230615	185000	60922750	2410	2410	2410	2410	0
84	20230615	184900	60922750	2410	2410	2410	2410	0
85	20230615	184800	60922750	2410	2410	2410	2410	0
86	20230615	184700	60922750	2410	2410	2410	2410	0
87	20230615	184600	60922750	2410	2410	2410	2410	0
88	20230615	184500	60922750	2410	2410	2410	2410	0
89	20230615	184400	60922750	2410	2410	2410	2410	0
90	20230615	184300	60922750	2410	2410	2410	2410	0
91	20230615	184200	60922750	2410	2410	2410	2410	0
92	20230615	184100	60922750	2410	2410	2410	2410	1168
93	20230615	184000	60922750	2410	2410	2410	2410	0
94	20230615	183900	60922750	2410	2410	2410	2410	0
95	20230615	183800	60922750	2410	2410	2410	2410	0
96	20230615	183700	60922750	2410	2410	2410	2410	0
97	20230615	183600	60922750	2410	2410	2410	2410	0
98	20230615	183500	60922750	2410	2410	2410	2410	0
99	20230615	183400	60922750	2410	2410	2410	2410	0
100	20230615	183300	60922750	2410	2410	2410	2410	0
101	20230615	183200	60922750	2410	2410	2410	2410	0
102	20230615	183100	60922750	2410	2410	2410	2410	0
103	20230615	183000	60922750	2410	2410	2410	2410	0
104	20230615	182900	60922750	2410	2410	2410	2410	0
105	20230615	182800	60922750	2410	2410	2410	2410	0
106	20230615	182700	60922750	2410	2410	2410	2410	0
107	20230615	182600	60922750	2410	2410	2410	2410	0
108	20230615	182500	60922750	2410	2410	2410	2410	0
109	20230615	182400	60922750	2410	2410	2410	2410	0
110	20230615	182300	60922750	2410	2410	2410	2410	0
111	20230615	182200	60922750	2410	2410	2410	2410	0
112	20230615	182100	60922750	2410	2410	2410	2410	0
113	20230615	182000	60922750	2410	2410	2410	2410	0
114	20230615	181900	60922750	2410	2410	2410	2410	0
115	20230615	181800	60922750	2410	2410	2410	2410	0
116	20230615	181700	60922750	2410	2410	2410	2410	0
117	20230615	181600	60922750	2410	2410	2410	2410	0
118	20230615	181500	60922750	2410	2410	2410	2410	0
119	20230615	181400	60922750	2410	2410	2410	2410	0
120	20230615	181300	60922750	2410	2410	2410	2410	0
121	20230615	181200	60922750	2410	2410	2410	2410	0
122	20230615	181100	60922750	2410	2410	2410	2410	1168
123	20230615	181000	60922750	2410	2410	2410	2410	0
124	20230615	180900	60922750	2410	2410	2410	2410	0
125	20230615	180800	60922750	2410	2410	2410	2410	0
126	20230615	180700	60922750	2410	2410	2410	2410	0
127	20230615	180600	60922750	2410	2410	2410	2410	0
128	20230615	180500	60922750	2410	2410	2410	2410	0
129	20230615	180400	60922750	2410	2410	2410	2410	0
130	20230615	180300	60922750	2410	2410	2410	2410	0
131	20230615	180200	60922750	2410	2410	2410	2410	0
132	20230615	180100	60922750	2410	2410	2410	2410	0
133	20230615	180000	60922750	2410	2410	2410	2410	0
134	20230615	175900	60922750	2410	2410	2410	2410	0
135	20230615	175800	60922750	2410	2410	2410	2410	0
136	20230615	175700	60922750	2410	2410	2410	2410	0
137	20230615	175600	60922750	2410	2410	2410	2410	0
138	20230615	175500	60922750	2410	2410	2410	2410	0
139	20230615	175400	60922750	2410	2410	2410	2410	0
140	20230615	175300	60922750	2410	2410	2410	2410	0
141	20230615	175200	60922750	2410	2410	2410	2410	0
142	20230615	175100	60922750	2410	2410	2410	2410	0
143	20230615	175000	60922750	2410	2410	2410	2410	0
144	20230615	174900	60922750	2410	2410	2410	2410	0
145	20230615	174800	60922750	2410	2410	2410	2410	0
146	20230615	174700	60922750	2410	2410	2410	2410	0
147	20230615	174600	60922750	2410	2410	2410	2410	0
148	20230615	174500	60922750	2410	2410	2410	2410	0
149	20230615	174400	60922750	2410	2410	2410	2410	0
150	20230615	174300	60922750	2410	2410	2410	2410	0
151	20230615	174200	60922750	2410	2410	2410	2410	0
152	20230615	174100	60922750	2410	2410	2410	2410	1168
153	20230615	174000	60922750	2410	2410	2410	2410	0
154	20230615	173900	60922750	2410	2410	2410	2410	0
155	20230615	173800	60922750	2410	2410	2410	2410	0
156	20230615	173700	60922750	2410	2410	2410	2410	0
157	20230615	173600	60922750	2410	2410	2410	2410	0
158	20230615	173500	60922750	2410	2410	2410	2410	0
159	20230615	173400	60922750	2410	2410	2410	2410	0
160	20230615	173300	60922750	2410	2410	2410	2410	0
161	20230615	173200	60922750	2410	2410	2410	2410	0
162	20230615	173100	60922750	2410	2410	2410	2410	0
163	20230615	173000	60922750	2410	2410	2410	2410	0
164	20230615	172900	60922750	2410	2410	2410	2410	0
165	20230615	172800	60922750	2410	2410	2410	2410	0
166	20230615	172700	60922750	2410	2410	2410	2410	0
167	20230615	172600	60922750	2410	2410	2410	2410	0
168	20230615	172500	60922750	2410	2410	2410	2410	0
169	20230615	172400	60922750	2410	2410	2410	2410	0
170	20230615	172300	60922750	2410	2410	2410	2410	0
171	20230615	172200	60922750	2410	2410	2410	2410	0
172	20230615	172100	60922750	2410	2410	2410	2410	0
173	20230615	172000	60922750	2410	2410	2410	2410	0
174	20230615	171900	60922750	2410	2410	2410	2410	0
175	20230615	171800	60922750	2410	2410	2410	2410	0
176	20230615	171700	60922750	2410	2410	2410	2410	0
177	20230615	171600	60922750	2410	2410	2410	2410	0
178	20230615	171500	60922750	2410	2410	2410	2410	0
179	20230615	171400	60922750	2410	2410	2410	2410	0
180	20230615	171300	60922750	2410	2410	2410	2410	0
181	20230615	171200	60922750	2410	2410	2410	2410	0
182	20230615	171100	60922750	2410	2410	2410	2410	1168
183	20230615	171000	60922750	2410	2410	2410	2410	0
184	20230615	170900	60922750	2410	2410	2410	2410	0
185	20230615	170800	60922750	2410	2410	2410	2410	0
186	20230615	170700	60922750	2410	2410	2410	2410	0
187	20230615	170600	60922750	2410	2410	2410	2410	0
188	20230615	170500	60922750	2410	2410	2410	2410	0
189	20230615	170400	60922750	2410	2410	2410	2410	0
190	20230615	170300	60922750	2410	2410	2410	2410	0
191	20230615	170200	60922750	2410	2410	2410	2410	0
192	20230615	170100	60922750	2410	2410	2410	2410	0
193	20230615	170000	60922750	2410	2410	2410	2410	0
194	20230615	165900	60922750	2410	2410	2410	2410	0
195	20230615	165800	60922750	2410	2410	2410	2410	0
196	20230615	165700	60922750	2410	2410	2410	2410	0
197	20230615	165600	60922750	2410	2410	2410	2410	0
198	20230615	165500	60922750	2410	2410	2410	2410	0
199	20230615	165400	60922750	2410	2410	2410	2410	0
200	20230615	165300	60922750	2410	2410	2410	2410	0
201	20230615	165200	60922750	2410	2410	2410	2410	0
202	20230615	165100	60922750	2410	2410	2410	2410	0
203	20230615	165000	60922750	2410	2410	2410	2410	0
204	20230615	164900	60922750	2410	2410	2410	2410	0
205	20230615	164800	60922750	2410	2410	2410	2410	0
206	20230615	164700	60922750	2410	2410	2410	2410	0
207	20230615	164600	60922750	2410	2410	2410	2410	0
208	20230615	164500	60922750	2410	2410	2410	2410	0
209	20230615	164400	60922750	2410	2410	2410	2410	0
210	20230615	164300	60922750	2410	2410	2410	2410	0
211	20230615	164200	60922750	2410	2410	2410	2410	0
212	20230615	164100	60922750	2410	2410	2410	2410	1168
213	20230615	164000	60922750	2410	2410	2410	2410	0
214	20230615	163900	60922750	2410	2410	2410	2410	0
215	20230615	163800	60922750	2410	2410	2410	2410	0
216	20230615	163700	60922750	2410	2410	2410	2410	0
217	20230615	163600	60922750	2410	2410	2410	2410	0
218	20230615	163500	60922750	2410	2410	2410	2410	0
219	20230615	163400	60922750	2410	2410	2410	2410	0
220	20230615	163300	60922750	2410	2410	2410	2410	0
221	20230615	163200	60922750	2410	2410	2410	2410	0
222	20230615	163100	60922750	2410	2410	2410	2410	0
223	20230615	163000	60922750	2410	2410	2410	2410	0
224	20230615	162900	60922750	2410	2410	2410	2410	0
225	20230615	162800	60922750	2410	2410	2410	2410	0
226	20230615	162700	60922750	2410	2410	2410	2410	0
227	20230615	162600	60922750	2410	2410	2410	2410	0
228	20230615	162500	60922750	2410	2410	2410	2410	0
229	20230615	162400	60922750	2410	2410	2410	2410	0
230	20230615	162300	60922750	2410	2410	2410	2410	0
231	20230615	162200	60922750	2410	2410	2410	2410	0
232	20230615	162100	60922750	2410	2410	2410	2410	0
233	20230615	162000	60922750	2410	2410	2410	2410	0
234	20230615	161900	60922750	2410	2410	2410	2410	0
235	20230615	161800	60922750	2410	2410	2410	2410	0
236	20230615	161700	60922750	2410	2410	2410	2410	0
237	20230615	161600	60922750	2410	2410	2410	2410	0
238	20230615	161500	60922750	2410	2410	2410	2410	0
239	20230615	161400	60922750	2410	2410	2410	2410	0
240	20230615	161300	60922750	2410	2410	2410	2410	0
241	20230615	161200	60922750	2410	2410	2410	2410	0
242	20230615	161100	60922750	2410	2410	2410	2410	1168
243	20230615	161000	60922750	2410	2410	2410	2410	0
244	20230615	160900	60922750	2410	2410	2410	2410	0
245	20230615	160800	60922750	2410	2410	2410	2410	0
246	20230615	160700	60922750	2410	2410	2410	2410	0
247	20230615	160600	60922750	2410	2410	2410	2410	0
248	20230615	160500	60922750	2410	2410	2410	2410	0
249	20230615	160400	60922750	2410	2410	2410	2410	0
250	20230615	160300	60922750	2410	2410	2410	2410	0
251	20230615	160200	60922750	2410	2410	2410	2410	0
252	20230615	160100	60922750	2410	2410	2410	2410	0
253	20230615	160000	60922750	2410	2410	2410	2410	0
254	20230615	155900	60922750	2410	2410	2410	2410	0
255	20230615	155800	60922750	2410	2410	2410	2410	0
256	20230615	155700	60922750	2410	2410	2410	2410	0
257	20230615	155600	60922750	2410	2410	2410	2410	0
258	20230615	155500	60922750	2410	2410	2410	2410	0
259	20230615	155400	60922750	2410	2410	2410	2410	0
260	20230615	155300	60922750	2410	2410	2410	2410	0
261	20230615	155200	60922750	2410	2410	2410	2410	0
262	20230615	155100	60922750	2410	2410	2410	2410	0
263	20230615	155000	60922750	2410	2410	2410	2410	0
264	20230615	154900	60922750	2410	2410	2410	2410	0
265	20230615	154800	60922750	2410	2410	2410	2410	0
266	20230615	154700	60922750	2410	2410	2410	2410	0
267	20230615	154600	60922750	2410	2410	2410	2410	0
268	20230615	154500	60922750	2410	2410	2410	2410	0
269	20230615	154400	60922750	2410	2410	2410	2410	0
270	20230615	154300	60922750	2410	2410	2410	2410	0
271	20230615	154200	60922750	2410	2410	2410	2410	0
272	20230615	154100	60922750	2410	2410	2410	2410	1168
273	20230615	154000	60922750	2410	2410	2410	2410	0
274	20230615	153900	60922750	2410	2410	2410	2410	0
275	20230615	153800	60922750	2410	2410	2410	2410	0
276	20230615	153700	60922750	2410	2410	2410	2410	0
277	20230615	153600	60922750	2410	2410	2410	2410	0
278	20230615	153500	60922750	2410	2410	2410	2410	0
279	20230615	153400	60922750	2410	2410	2410	2410	0
280	20230615	153300	60922750	2410	2410	2410	2410	0
281	20230615	153200	60922750	2410	2410	2410	2410	0
282	20230615	153100	60922750	2410	2410	2410	2410	0
283	20230615	153000	60922750	2410	2410	2410	2410	1168
284	20230615	152900	58107870	2420	2420	2420	2420	0
285	20230615	152800	58107870	2420	2420	2420	2420	0
286	20230615	152700	58107870	2420	2420	2420	2420	0
287	20230615	152600	58107870	2420	2420	2420	2420	0
288	20230615	152500	58107870	2420	2420	2420	2420	0
289	20230615	152400	58107870	2420	2420	2420	2420	0
290	20230615	152300	58107870	2420	2420	2420	2420	0
291	20230615	152200	58107870	2420	2420	2420	2420	0
292	20230615	152100	58107870	2420	2420	2420	2420	0
293	20230615	152000	58107870	2420	2420	2420	2420	0
294	20230615	151900	58107870	2420	2420	2420	2420	0
295	20230615	151800	58107870	2420	2420	2420	2420	0
296	20230615	151700	58107870	2420	2420	2420	2420	0
297	20230615	151600	58107870	2420	2420	2420	2420	2
298	20230615	151500	58103030	2410	2410	2410	2410	0
299	20230615	151400	58103030	2410	2410	2410	2410	0
300	20230615	151300	58103030	2410	2410	2410	2410	0
301	20230615	151200	58103030	2410	2410	2410	2410	6
302	20230615	151100	58088570	2420	2420	2420	2420	0
303	20230615	151000	58088570	2420	2410	2420	2410	287
304	20230615	150900	57394830	2415	2415	2415	2415	1302
305	20230615	150800	54250500	2415	2420	2420	2415	228
306	20230615	150700	53698750	2420	2420	2420	2420	192
307	20230615	150600	53234110	2425	2425	2425	2425	1
308	20230615	150500	53231685	2420	2420	2420	2420	51
309	20230615	150400	53108265	2420	2420	2420	2420	0
310	20230615	150300	53108265	2420	2420	2420	2420	0
311	20230615	150200	53108265	2420	2420	2420	2420	5
312	20230615	150100	53096165	2420	2420	2420	2420	0
313	20230615	150000	53096165	2420	2420	2420	2420	266
314	20230615	145900	52452445	2425	2425	2425	2425	0
315	20230615	145800	52452445	2425	2425	2425	2425	0
316	20230615	145700	52452445	2425	2425	2425	2425	100
317	20230615	145600	52209945	2430	2430	2430	2430	0
318	20230615	145500	52209945	2430	2430	2430	2430	0
319	20230615	145400	52209945	2430	2430	2430	2430	0
320	20230615	145300	52209945	2430	2430	2430	2430	0
321	20230615	145200	52209945	2430	2430	2430	2430	0
322	20230615	145100	52209945	2430	2430	2430	2430	0
323	20230615	145000	52209945	2430	2430	2430	2430	0
324	20230615	144900	52209945	2430	2430	2430	2430	0
325	20230615	144800	52209945	2430	2430	2430	2430	0
326	20230615	144700	52209945	2430	2430	2430	2430	0
327	20230615	144600	52209945	2430	2430	2430	2430	0
328	20230615	144500	52209945	2430	2430	2430	2430	0
329	20230615	144400	52209945	2430	2430	2430	2430	0
330	20230615	144300	52209945	2430	2430	2430	2430	0
331	20230615	144200	52209945	2430	2430	2430	2430	0
332	20230615	144100	52209945	2430	2430	2430	2430	0
333	20230615	144000	52209945	2430	2430	2430	2430	0
334	20230615	143900	52209945	2430	2430	2430	2430	0
335	20230615	143800	52209945	2430	2430	2430	2430	0
336	20230615	143700	52209945	2430	2430	2430	2430	1
337	20230615	143600	52207515	2420	2420	2420	2420	0
338	20230615	143500	52207515	2420	2420	2420	2420	0
339	20230615	143400	52207515	2420	2420	2420	2420	0
340	20230615	143300	52207515	2420	2420	2420	2420	0
341	20230615	143200	52207515	2420	2420	2420	2420	0
342	20230615	143100	52207515	2420	2420	2420	2420	0
343	20230615	143000	52207515	2420	2420	2420	2420	120
344	20230615	142900	51917115	2415	2415	2415	2415	10
345	20230615	142800	51892965	2420	2420	2420	2420	0
346	20230615	142700	51892965	2420	2420	2420	2420	887
347	20230615	142600	49746425	2420	2420	2420	2420	0
348	20230615	142500	49746425	2420	2420	2420	2420	0
349	20230615	142400	49746425	2420	2420	2420	2420	0
350	20230615	142300	49746425	2420	2420	2420	2420	33
351	20230615	142200	49666565	2420	2420	2420	2420	0
352	20230615	142100	49666565	2420	2420	2420	2420	129
353	20230615	142000	49354385	2420	2420	2420	2420	0
354	20230615	141900	49354385	2420	2420	2420	2420	0
355	20230615	141800	49354385	2420	2420	2420	2420	0
356	20230615	141700	49354385	2420	2420	2420	2420	11
357	20230615	141600	49327765	2420	2420	2420	2420	0
358	20230615	141500	49327765	2420	2420	2420	2420	0
359	20230615	141400	49327765	2420	2420	2420	2420	348
360	20230615	141300	48485605	2420	2420	2420	2420	0
361	20230615	141200	48485605	2420	2420	2420	2420	0
362	20230615	141100	48485605	2420	2420	2420	2420	20
363	20230615	141000	48437205	2420	2420	2420	2420	80
364	20230615	140900	48243605	2420	2420	2420	2420	0
365	20230615	140800	48243605	2420	2420	2420	2420	0
366	20230615	140700	48243605	2420	2420	2420	2420	0
367	20230615	140600	48243605	2420	2420	2420	2420	0
368	20230615	140500	48243605	2420	2420	2420	2420	0
369	20230615	140400	48243605	2420	2420	2420	2420	0
370	20230615	140300	48243605	2420	2420	2420	2420	1000
371	20230615	140200	45823605	2420	2420	2420	2420	0
372	20230615	140100	45823605	2420	2420	2420	2420	0
373	20230615	140000	45823605	2420	2420	2420	2420	0
374	20230615	135900	45823605	2420	2420	2420	2420	0
375	20230615	135800	45823605	2420	2420	2420	2420	0
376	20230615	135700	45823605	2420	2420	2420	2420	0
377	20230615	135600	45823605	2420	2420	2420	2420	0
378	20230615	135500	45823605	2420	2420	2420	2420	400
379	20230615	135400	44855605	2430	2430	2430	2430	0
380	20230615	135300	44855605	2430	2430	2430	2430	0
381	20230615	135200	44855605	2430	2430	2430	2430	0
382	20230615	135100	44855605	2430	2430	2430	2430	0
383	20230615	135000	44855605	2430	2430	2430	2430	0
384	20230615	134900	44855605	2430	2430	2430	2430	0
385	20230615	134800	44855605	2430	2430	2430	2430	0
386	20230615	134700	44855605	2430	2430	2430	2430	0
387	20230615	134600	44855605	2430	2430	2430	2430	0
388	20230615	134500	44855605	2430	2430	2430	2430	1
389	20230615	134400	44853175	2420	2420	2420	2420	0
390	20230615	134300	44853175	2420	2420	2420	2420	0
391	20230615	134200	44853175	2420	2420	2420	2420	0
392	20230615	134100	44853175	2420	2420	2420	2420	0
393	20230615	134000	44853175	2420	2420	2420	2420	0
394	20230615	133900	44853175	2420	2420	2420	2420	42
395	20230615	133800	44751535	2420	2420	2420	2420	0
396	20230615	133700	44751535	2420	2420	2420	2420	0
397	20230615	133600	44751535	2420	2420	2420	2420	0
398	20230615	133500	44751535	2420	2420	2420	2420	0
399	20230615	133400	44751535	2420	2420	2420	2420	0
400	20230615	133300	44751535	2420	2420	2420	2420	0
401	20230615	133200	44751535	2420	2420	2420	2420	0
402	20230615	133100	44751535	2420	2420	2420	2420	0
403	20230615	133000	44751535	2420	2420	2420	2420	0
404	20230615	132900	44751535	2420	2420	2420	2420	0
405	20230615	132800	44751535	2420	2420	2420	2420	0
406	20230615	132700	44751535	2420	2420	2420	2420	0
407	20230615	132600	44751535	2420	2420	2420	2420	0
408	20230615	132500	44751535	2420	2420	2420	2420	0
409	20230615	132400	44751535	2420	2420	2420	2420	0
410	20230615	132300	44751535	2420	2420	2420	2420	0
411	20230615	132200	44751535	2420	2420	2420	2420	0
412	20230615	132100	44751535	2420	2420	2420	2420	0
413	20230615	132000	44751535	2420	2420	2420	2420	0
414	20230615	131900	44751535	2420	2420	2420	2420	0
415	20230615	131800	44751535	2420	2420	2420	2420	0
416	20230615	131700	44751535	2420	2420	2420	2420	0
417	20230615	131600	44751535	2420	2420	2420	2420	10
418	20230615	131500	44727335	2430	2430	2430	2430	0
419	20230615	131400	44727335	2430	2430	2430	2430	0
420	20230615	131300	44727335	2430	2430	2430	2430	0
421	20230615	131200	44727335	2430	2430	2430	2430	0
422	20230615	131100	44727335	2430	2430	2430	2430	0
423	20230615	131000	44727335	2430	2430	2430	2430	1
424	20230615	130900	44724905	2420	2420	2420	2420	0
425	20230615	130800	44724905	2420	2420	2420	2420	0
426	20230615	130700	44724905	2420	2420	2420	2420	0
427	20230615	130600	44724905	2420	2420	2420	2420	0
428	20230615	130500	44724905	2420	2420	2420	2420	0
429	20230615	130400	44724905	2420	2420	2420	2420	0
430	20230615	130300	44724905	2420	2420	2420	2420	0
431	20230615	130200	44724905	2420	2420	2420	2420	0
432	20230615	130100	44724905	2420	2420	2420	2420	1
433	20230615	130000	44722485	2430	2430	2430	2430	0
434	20230615	125900	44722485	2430	2430	2430	2430	0
435	20230615	125800	44722485	2430	2430	2430	2430	0
436	20230615	125700	44722485	2430	2430	2430	2430	0
437	20230615	125600	44722485	2430	2430	2430	2430	0
438	20230615	125500	44722485	2430	2430	2430	2430	0
439	20230615	125400	44722485	2430	2430	2430	2430	0
440	20230615	125300	44722485	2430	2430	2430	2430	0
441	20230615	125200	44722485	2430	2430	2430	2430	0
442	20230615	125100	44722485	2430	2430	2430	2430	0
443	20230615	125000	44722485	2430	2430	2430	2430	0
444	20230615	124900	44722485	2430	2430	2430	2430	10
445	20230615	124800	44698185	2430	2430	2430	2430	0
446	20230615	124700	44698185	2430	2430	2430	2430	0
447	20230615	124600	44698185	2430	2430	2430	2430	736
448	20230615	124500	42909705	2420	2420	2420	2420	0
449	20230615	124400	42909705	2420	2420	2420	2420	5
450	20230615	124300	42897605	2420	2420	2420	2420	0
451	20230615	124200	42897605	2420	2420	2420	2420	72
452	20230615	124100	42723365	2430	2430	2430	2430	0
453	20230615	124000	42723365	2430	2430	2430	2430	0
454	20230615	123900	42723365	2430	2420	2430	2420	10
455	20230615	123800	42699085	2420	2420	2420	2420	0
456	20230615	123700	42699085	2420	2420	2420	2420	0
457	20230615	123600	42699085	2420	2420	2420	2420	0
458	20230615	123500	42699085	2420	2420	2420	2420	0
459	20230615	123400	42699085	2420	2420	2420	2420	0
460	20230615	123300	42699085	2420	2420	2420	2420	0
461	20230615	123200	42699085	2420	2420	2420	2420	0
462	20230615	123100	42699085	2420	2420	2420	2420	0
463	20230615	123000	42699085	2420	2420	2420	2420	0
464	20230615	122900	42699085	2420	2420	2420	2420	0
465	20230615	122800	42699085	2420	2420	2420	2420	0
466	20230615	122700	42699085	2420	2420	2420	2420	0
467	20230615	122600	42699085	2420	2420	2420	2420	0
468	20230615	122500	42699085	2420	2420	2420	2420	0
469	20230615	122400	42699085	2420	2420	2420	2420	0
470	20230615	122300	42699085	2420	2420	2420	2420	2000
471	20230615	122200	37859085	2425	2425	2425	2425	0
472	20230615	122100	37859085	2425	2425	2425	2425	100
473	20230615	122000	37616585	2430	2430	2430	2430	0
474	20230615	121900	37616585	2430	2430	2430	2430	0
475	20230615	121800	37616585	2430	2430	2430	2430	0
476	20230615	121700	37616585	2430	2430	2430	2430	0
477	20230615	121600	37616585	2430	2430	2430	2430	0
478	20230615	121500	37616585	2430	2430	2430	2430	0
479	20230615	121400	37616585	2430	2430	2430	2430	0
480	20230615	121300	37616585	2430	2430	2430	2430	0
481	20230615	121200	37616585	2430	2430	2430	2430	0
482	20230615	121100	37616585	2430	2430	2430	2430	0
483	20230615	121000	37616585	2430	2430	2430	2430	0
484	20230615	120900	37616585	2430	2430	2430	2430	0
485	20230615	120800	37616585	2430	2430	2430	2430	0
486	20230615	120700	37616585	2430	2430	2430	2430	0
487	20230615	120600	37616585	2430	2430	2430	2430	20
488	20230615	120500	37567985	2430	2430	2430	2430	0
489	20230615	120400	37567985	2430	2425	2430	2425	50
490	20230615	120300	37446695	2425	2425	2425	2425	50
491	20230615	120200	37325445	2425	2425	2425	2425	0
492	20230615	120100	37325445	2425	2425	2425	2425	0
493	20230615	120000	37325445	2425	2425	2425	2425	0
494	20230615	115900	37325445	2425	2425	2425	2425	0
495	20230615	115800	37325445	2425	2425	2425	2425	0
496	20230615	115700	37325445	2425	2425	2425	2425	0
497	20230615	115600	37325445	2425	2425	2425	2425	0
498	20230615	115500	37325445	2425	2425	2425	2425	0
499	20230615	115400	37325445	2425	2425	2425	2425	0
500	20230615	115300	37325445	2425	2425	2425	2425	0
501	20230615	115200	37325445	2425	2425	2425	2425	0
502	20230615	115100	37325445	2425	2425	2425	2425	0
503	20230615	115000	37325445	2425	2425	2425	2425	2
504	20230615	114900	37320595	2425	2425	2425	2425	0
505	20230615	114800	37320595	2425	2425	2425	2425	0
506	20230615	114700	37320595	2425	2425	2425	2425	100
507	20230615	114600	37078095	2425	2425	2425	2425	0
508	20230615	114500	37078095	2425	2425	2425	2425	200
509	20230615	114400	36593095	2420	2420	2420	2420	803
510	20230615	114300	34649835	2425	2425	2425	2425	0
511	20230615	114200	34649835	2425	2420	2425	2420	301
512	20230615	114100	33921410	2425	2425	2425	2425	0
513	20230615	114000	33921410	2425	2425	2425	2425	0
514	20230615	113900	33921410	2425	2425	2425	2425	0
515	20230615	113800	33921410	2425	2425	2425	2425	0
516	20230615	113700	33921410	2425	2425	2425	2425	0
517	20230615	113600	33921410	2425	2425	2425	2425	0
518	20230615	113500	33921410	2425	2425	2425	2425	0
519	20230615	113400	33921410	2425	2425	2425	2425	0
520	20230615	113300	33921410	2425	2425	2425	2425	0
521	20230615	113200	33921410	2425	2425	2425	2425	0
522	20230615	113100	33921410	2425	2425	2425	2425	2
523	20230615	113000	33916560	2425	2425	2425	2425	0
524	20230615	112900	33916560	2425	2425	2425	2425	0
525	20230615	112800	33916560	2425	2425	2425	2425	0
526	20230615	112700	33916560	2425	2425	2425	2425	0
527	20230615	112600	33916560	2425	2425	2425	2425	8
528	20230615	112500	33897160	2420	2420	2420	2420	0
529	20230615	112400	33897160	2420	2420	2420	2420	0
530	20230615	112300	33897160	2420	2420	2420	2420	0
531	20230615	112200	33897160	2420	2420	2420	2420	0
532	20230615	112100	33897160	2420	2420	2420	2420	713
533	20230615	112000	32171700	2420	2420	2420	2420	3840
534	20230615	111900	22878900	2425	2425	2425	2425	0
535	20230615	111800	22878900	2425	2425	2425	2425	0
536	20230615	111700	22878900	2425	2425	2425	2425	0
537	20230615	111600	22878900	2425	2425	2425	2425	0
538	20230615	111500	22878900	2425	2425	2425	2425	0
539	20230615	111400	22878900	2425	2425	2425	2425	0
540	20230615	111300	22878900	2425	2425	2425	2425	0
541	20230615	111200	22878900	2425	2425	2425	2425	150
542	20230615	111100	22515150	2425	2425	2425	2425	0
543	20230615	111000	22515150	2425	2425	2425	2425	0
544	20230615	110900	22515150	2425	2425	2425	2425	0
545	20230615	110800	22515150	2425	2425	2425	2425	0
546	20230615	110700	22515150	2425	2425	2425	2425	0
547	20230615	110600	22515150	2425	2425	2425	2425	0
548	20230615	110500	22515150	2425	2425	2425	2425	0
549	20230615	110400	22515150	2425	2425	2425	2425	0
550	20230615	110300	22515150	2425	2425	2425	2425	0
551	20230615	110200	22515150	2425	2425	2425	2425	0
552	20230615	110100	22515150	2425	2425	2425	2425	0
553	20230615	110000	22515150	2425	2425	2425	2425	0
554	20230615	105900	22515150	2425	2425	2425	2425	0
555	20230615	105800	22515150	2425	2425	2425	2425	0
556	20230615	105700	22515150	2425	2425	2425	2425	0
557	20230615	105600	22515150	2425	2425	2425	2425	0
558	20230615	105500	22515150	2425	2425	2425	2425	0
559	20230615	105400	22515150	2425	2425	2425	2425	0
560	20230615	105300	22515150	2425	2425	2425	2425	90
561	20230615	105200	22296900	2430	2430	2430	2430	0
562	20230615	105100	22296900	2430	2430	2430	2430	0
563	20230615	105000	22296900	2430	2430	2430	2430	0
564	20230615	104900	22296900	2430	2430	2430	2430	0
565	20230615	104800	22296900	2430	2430	2430	2430	0
566	20230615	104700	22296900	2430	2430	2430	2430	0
567	20230615	104600	22296900	2430	2430	2430	2430	0
568	20230615	104500	22296900	2430	2430	2430	2430	0
569	20230615	104400	22296900	2430	2430	2430	2430	0
570	20230615	104300	22296900	2430	2430	2430	2430	0
571	20230615	104200	22296900	2430	2430	2430	2430	1
572	20230615	104100	22294470	2420	2420	2420	2420	0
573	20230615	104000	22294470	2420	2420	2420	2420	0
574	20230615	103900	22294470	2420	2420	2420	2420	0
575	20230615	103800	22294470	2420	2420	2420	2420	0
576	20230615	103700	22294470	2420	2420	2420	2420	0
577	20230615	103600	22294470	2420	2420	2420	2420	0
578	20230615	103500	22294470	2420	2420	2420	2420	0
579	20230615	103400	22294470	2420	2420	2420	2420	0
580	20230615	103300	22294470	2420	2420	2420	2420	0
581	20230615	103200	22294470	2420	2420	2420	2420	0
582	20230615	103100	22294470	2420	2420	2420	2420	0
583	20230615	103000	22294470	2420	2420	2420	2420	0
584	20230615	102900	22294470	2420	2420	2420	2420	0
585	20230615	102800	22294470	2420	2420	2420	2420	0
586	20230615	102700	22294470	2420	2420	2420	2420	0
587	20230615	102600	22294470	2420	2420	2420	2420	0
588	20230615	102500	22294470	2420	2420	2420	2420	0
589	20230615	102400	22294470	2420	2420	2420	2420	30
590	20230615	102300	22221870	2430	2430	2430	2430	0
591	20230615	102200	22221870	2430	2430	2430	2430	0
592	20230615	102100	22221870	2430	2430	2430	2430	0
593	20230615	102000	22221870	2430	2430	2430	2430	23
594	20230615	101900	22165980	2430	2430	2430	2430	500
595	20230615	101800	20950980	2430	2430	2430	2430	0
596	20230615	101700	20950980	2430	2430	2430	2430	0
597	20230615	101600	20950980	2430	2430	2430	2430	0
598	20230615	101500	20950980	2430	2430	2430	2430	0
599	20230615	101400	20950980	2430	2425	2430	2425	1000
600	20230615	101300	18521310	2425	2425	2425	2425	872
601	20230615	101200	16406710	2430	2430	2430	2430	0
602	20230615	101100	16406710	2430	2430	2430	2430	1000
603	20230615	101000	13976710	2425	2425	2425	2425	0
604	20230615	100900	13976710	2425	2425	2425	2425	182
605	20230615	100800	13535360	2425	2425	2425	2425	0
606	20230615	100700	13535360	2425	2425	2425	2425	100
607	20230615	100600	13292860	2425	2425	2425	2425	1
608	20230615	100500	13290435	2425	2425	2425	2425	0
609	20230615	100400	13290435	2425	2425	2425	2425	173
610	20230615	100300	12870910	2430	2430	2430	2430	0
611	20230615	100200	12870910	2430	2430	2430	2430	0
612	20230615	100100	12870910	2430	2430	2430	2430	0
613	20230615	100000	12870910	2430	2430	2430	2430	0
614	20230615	095900	12870910	2430	2430	2430	2430	0
615	20230615	095800	12870910	2430	2430	2430	2430	0
616	20230615	095700	12870910	2430	2430	2430	2430	1
617	20230615	095600	12868480	2425	2425	2425	2425	5
618	20230615	095500	12856355	2425	2425	2425	2425	0
619	20230615	095400	12856355	2425	2425	2425	2425	0
620	20230615	095300	12856355	2425	2425	2425	2425	0
621	20230615	095200	12856355	2425	2425	2425	2425	2
622	20230615	095100	12851505	2430	2430	2430	2430	0
623	20230615	095000	12851505	2430	2430	2430	2430	0
624	20230615	094900	12851505	2430	2430	2430	2430	0
625	20230615	094800	12851505	2430	2430	2430	2430	0
626	20230615	094700	12851505	2430	2430	2430	2430	0
627	20230615	094600	12851505	2430	2430	2430	2430	0
628	20230615	094500	12851505	2430	2430	2430	2430	4
629	20230615	094400	12841785	2435	2435	2435	2435	0
630	20230615	094300	12841785	2435	2435	2435	2435	1
631	20230615	094200	12839350	2430	2430	2430	2430	0
632	20230615	094100	12839350	2430	2430	2430	2430	0
633	20230615	094000	12839350	2430	2430	2430	2430	0
634	20230615	093900	12839350	2430	2430	2430	2430	0
635	20230615	093800	12839350	2430	2430	2430	2430	0
636	20230615	093700	12839350	2430	2430	2430	2430	0
637	20230615	093600	12839350	2430	2430	2430	2430	0
638	20230615	093500	12839350	2430	2430	2430	2430	0
639	20230615	093400	12839350	2430	2430	2430	2430	0
640	20230615	093300	12839350	2430	2430	2430	2430	0
641	20230615	093200	12839350	2430	2430	2430	2430	0
642	20230615	093100	12839350	2430	2430	2430	2430	300
643	20230615	093000	12110350	2430	2430	2430	2430	0
644	20230615	092900	12110350	2430	2430	2430	2430	0
645	20230615	092800	12110350	2430	2430	2430	2430	0
646	20230615	092700	12110350	2430	2430	2430	2430	0
647	20230615	092600	12110350	2430	2430	2430	2430	0
648	20230615	092500	12110350	2430	2430	2430	2430	0
649	20230615	092400	12110350	2430	2430	2430	2430	50
650	20230615	092300	11988850	2425	2425	2425	2425	0
651	20230615	092200	11988850	2425	2425	2425	2425	0
652	20230615	092100	11988850	2425	2425	2425	2425	49
653	20230615	092000	11870025	2435	2435	2435	2435	0
654	20230615	091900	11870025	2435	2435	2435	2435	0
655	20230615	091800	11870025	2435	2435	2435	2435	100
656	20230615	091700	11626525	2435	2435	2435	2435	0
657	20230615	091600	11626525	2435	2435	2435	2435	0
658	20230615	091500	11626525	2435	2435	2435	2435	0
659	20230615	091400	11626525	2435	2435	2435	2435	1120
660	20230615	091300	8899325	2435	2435	2435	2435	208
661	20230615	091200	8392845	2435	2435	2435	2435	0
662	20230615	091100	8392845	2435	2435	2435	2435	0
663	20230615	091000	8392845	2435	2435	2435	2435	0
664	20230615	090900	8392845	2435	2435	2435	2435	0
665	20230615	090800	8392845	2435	2435	2435	2435	0
666	20230615	090700	8392845	2435	2435	2435	2435	0
667	20230615	090600	8392845	2435	2435	2435	2435	1
668	20230615	090500	8390410	2420	2420	2420	2420	0
669	20230615	090400	8390410	2420	2420	2420	2420	126
670	20230615	090300	8085490	2420	2440	2445	2420	302
671	20230615	090200	7352450	2450	2450	2450	2450	0
672	20230615	090100	7352450	2450	2450	2450	2450	0
673	20230615	090000	7352450	2450	2450	2450	2450	3001