KissMeData/372290/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193500	109431020	2180	2180	2180	2180	2
3	20230605	193400	109431020	2180	2180	2180	2180	0
4	20230605	193300	109431020	2180	2180	2180	2180	0
5	20230605	193200	109431020	2180	2180	2180	2180	0
6	20230605	193100	109431020	2180	2180	2180	2180	0
7	20230605	193000	109431020	2180	2180	2180	2180	0
8	20230605	192900	109431020	2180	2180	2180	2180	0
9	20230605	192800	109431020	2180	2180	2180	2180	0
10	20230605	192700	109431020	2180	2180	2180	2180	0
11	20230605	192600	109431020	2180	2180	2180	2180	0
12	20230605	192500	109431020	2180	2180	2180	2180	0
13	20230605	192400	109431020	2180	2180	2180	2180	0
14	20230605	192300	109431020	2180	2180	2180	2180	0
15	20230605	192200	109431020	2180	2180	2180	2180	0
16	20230605	192100	109431020	2180	2180	2180	2180	0
17	20230605	192000	109431020	2180	2180	2180	2180	0
18	20230605	191900	109431020	2180	2180	2180	2180	0
19	20230605	191800	109431020	2180	2180	2180	2180	0
20	20230605	191700	109431020	2180	2180	2180	2180	0
21	20230605	191600	109431020	2180	2180	2180	2180	0
22	20230605	191500	109431020	2180	2180	2180	2180	0
23	20230605	191400	109431020	2180	2180	2180	2180	0
24	20230605	191300	109431020	2180	2180	2180	2180	0
25	20230605	191200	109431020	2180	2180	2180	2180	0
26	20230605	191100	109431020	2180	2180	2180	2180	0
27	20230605	191000	109431020	2180	2180	2180	2180	0
28	20230605	190900	109431020	2180	2180	2180	2180	0
29	20230605	190800	109431020	2180	2180	2180	2180	0
30	20230605	190700	109431020	2180	2180	2180	2180	0
31	20230605	190600	109431020	2180	2180	2180	2180	0
32	20230605	190500	109431020	2180	2180	2180	2180	2
33	20230605	190400	109431020	2180	2180	2180	2180	0
34	20230605	190300	109431020	2180	2180	2180	2180	0
35	20230605	190200	109431020	2180	2180	2180	2180	0
36	20230605	190100	109431020	2180	2180	2180	2180	0
37	20230605	190000	109431020	2180	2180	2180	2180	0
38	20230605	185900	109431020	2180	2180	2180	2180	0
39	20230605	185800	109431020	2180	2180	2180	2180	0
40	20230605	185700	109431020	2180	2180	2180	2180	0
41	20230605	185600	109431020	2180	2180	2180	2180	0
42	20230605	185500	109431020	2180	2180	2180	2180	0
43	20230605	185400	109431020	2180	2180	2180	2180	0
44	20230605	185300	109431020	2180	2180	2180	2180	0
45	20230605	185200	109431020	2180	2180	2180	2180	0
46	20230605	185100	109431020	2180	2180	2180	2180	0
47	20230605	185000	109431020	2180	2180	2180	2180	0
48	20230605	184900	109431020	2180	2180	2180	2180	0
49	20230605	184800	109431020	2180	2180	2180	2180	0
50	20230605	184700	109431020	2180	2180	2180	2180	0
51	20230605	184600	109431020	2180	2180	2180	2180	0
52	20230605	184500	109431020	2180	2180	2180	2180	0
53	20230605	184400	109431020	2180	2180	2180	2180	0
54	20230605	184300	109431020	2180	2180	2180	2180	0
55	20230605	184200	109431020	2180	2180	2180	2180	0
56	20230605	184100	109431020	2180	2180	2180	2180	0
57	20230605	184000	109431020	2180	2180	2180	2180	0
58	20230605	183900	109431020	2180	2180	2180	2180	0
59	20230605	183800	109431020	2180	2180	2180	2180	0
60	20230605	183700	109431020	2180	2180	2180	2180	0
61	20230605	183600	109431020	2180	2180	2180	2180	0
62	20230605	183500	109431020	2180	2180	2180	2180	2
63	20230605	183400	109431020	2180	2180	2180	2180	0
64	20230605	183300	109431020	2180	2180	2180	2180	0
65	20230605	183200	109431020	2180	2180	2180	2180	0
66	20230605	183100	109431020	2180	2180	2180	2180	0
67	20230605	183000	109431020	2180	2180	2180	2180	0
68	20230605	182900	109431020	2180	2180	2180	2180	0
69	20230605	182800	109431020	2180	2180	2180	2180	0
70	20230605	182700	109431020	2180	2180	2180	2180	0
71	20230605	182600	109431020	2180	2180	2180	2180	0
72	20230605	182500	109431020	2180	2180	2180	2180	0
73	20230605	182400	109431020	2180	2180	2180	2180	0
74	20230605	182300	109431020	2180	2180	2180	2180	0
75	20230605	182200	109431020	2180	2180	2180	2180	0
76	20230605	182100	109431020	2180	2180	2180	2180	0
77	20230605	182000	109431020	2180	2180	2180	2180	0
78	20230605	181900	109431020	2180	2180	2180	2180	0
79	20230605	181800	109431020	2180	2180	2180	2180	0
80	20230605	181700	109431020	2180	2180	2180	2180	0
81	20230605	181600	109431020	2180	2180	2180	2180	0
82	20230605	181500	109431020	2180	2180	2180	2180	0
83	20230605	181400	109431020	2180	2180	2180	2180	0
84	20230605	181300	109431020	2180	2180	2180	2180	0
85	20230605	181200	109431020	2180	2180	2180	2180	0
86	20230605	181100	109431020	2180	2180	2180	2180	0
87	20230605	181000	109431020	2180	2180	2180	2180	0
88	20230605	180900	109431020	2180	2180	2180	2180	0
89	20230605	180800	109431020	2180	2180	2180	2180	0
90	20230605	180700	109431020	2180	2180	2180	2180	0
91	20230605	180600	109431020	2180	2180	2180	2180	0
92	20230605	180500	109431020	2180	2180	2180	2180	2
93	20230605	180400	109431020	2180	2180	2180	2180	0
94	20230605	180300	109431020	2180	2180	2180	2180	0
95	20230605	180200	109431020	2180	2180	2180	2180	0
96	20230605	180100	109431020	2180	2180	2180	2180	0
97	20230605	180000	109431020	2180	2180	2180	2180	0
98	20230605	175900	109431020	2180	2180	2180	2180	0
99	20230605	175800	109431020	2180	2180	2180	2180	0
100	20230605	175700	109431020	2180	2180	2180	2180	0
101	20230605	175600	109431020	2180	2180	2180	2180	0
102	20230605	175500	109431020	2180	2180	2180	2180	0
103	20230605	175400	109431020	2180	2180	2180	2180	0
104	20230605	175300	109431020	2180	2180	2180	2180	0
105	20230605	175200	109431020	2180	2180	2180	2180	0
106	20230605	175100	109431020	2180	2180	2180	2180	0
107	20230605	175000	109431020	2180	2180	2180	2180	0
108	20230605	174900	109431020	2180	2180	2180	2180	0
109	20230605	174800	109431020	2180	2180	2180	2180	0
110	20230605	174700	109431020	2180	2180	2180	2180	0
111	20230605	174600	109431020	2180	2180	2180	2180	0
112	20230605	174500	109431020	2180	2180	2180	2180	0
113	20230605	174400	109431020	2180	2180	2180	2180	0
114	20230605	174300	109431020	2180	2180	2180	2180	0
115	20230605	174200	109431020	2180	2180	2180	2180	0
116	20230605	174100	109431020	2180	2180	2180	2180	0
117	20230605	174000	109431020	2180	2180	2180	2180	0
118	20230605	173900	109431020	2180	2180	2180	2180	0
119	20230605	173800	109431020	2180	2180	2180	2180	0
120	20230605	173700	109431020	2180	2180	2180	2180	0
121	20230605	173600	109431020	2180	2180	2180	2180	0
122	20230605	173500	109431020	2180	2180	2180	2180	2
123	20230605	173400	109431020	2180	2180	2180	2180	0
124	20230605	173300	109431020	2180	2180	2180	2180	0
125	20230605	173200	109431020	2180	2180	2180	2180	0
126	20230605	173100	109431020	2180	2180	2180	2180	0
127	20230605	173000	109431020	2180	2180	2180	2180	0
128	20230605	172900	109431020	2180	2180	2180	2180	0
129	20230605	172800	109431020	2180	2180	2180	2180	0
130	20230605	172700	109431020	2180	2180	2180	2180	0
131	20230605	172600	109431020	2180	2180	2180	2180	0
132	20230605	172500	109431020	2180	2180	2180	2180	0
133	20230605	172400	109431020	2180	2180	2180	2180	0
134	20230605	172300	109431020	2180	2180	2180	2180	0
135	20230605	172200	109431020	2180	2180	2180	2180	0
136	20230605	172100	109431020	2180	2180	2180	2180	0
137	20230605	172000	109431020	2180	2180	2180	2180	0
138	20230605	171900	109431020	2180	2180	2180	2180	0
139	20230605	171800	109431020	2180	2180	2180	2180	0
140	20230605	171700	109431020	2180	2180	2180	2180	0
141	20230605	171600	109431020	2180	2180	2180	2180	0
142	20230605	171500	109431020	2180	2180	2180	2180	0
143	20230605	171400	109431020	2180	2180	2180	2180	0
144	20230605	171300	109431020	2180	2180	2180	2180	0
145	20230605	171200	109431020	2180	2180	2180	2180	0
146	20230605	171100	109431020	2180	2180	2180	2180	0
147	20230605	171000	109431020	2180	2180	2180	2180	0
148	20230605	170900	109431020	2180	2180	2180	2180	0
149	20230605	170800	109431020	2180	2180	2180	2180	0
150	20230605	170700	109431020	2180	2180	2180	2180	0
151	20230605	170600	109431020	2180	2180	2180	2180	0
152	20230605	170500	109431020	2180	2180	2180	2180	2
153	20230605	170400	109431020	2180	2180	2180	2180	0
154	20230605	170300	109431020	2180	2180	2180	2180	0
155	20230605	170200	109431020	2180	2180	2180	2180	0
156	20230605	170100	109431020	2180	2180	2180	2180	0
157	20230605	170000	109431020	2180	2180	2180	2180	0
158	20230605	165900	109431020	2180	2180	2180	2180	0
159	20230605	165800	109431020	2180	2180	2180	2180	0
160	20230605	165700	109431020	2180	2180	2180	2180	0
161	20230605	165600	109431020	2180	2180	2180	2180	0
162	20230605	165500	109431020	2180	2180	2180	2180	0
163	20230605	165400	109431020	2180	2180	2180	2180	0
164	20230605	165300	109431020	2180	2180	2180	2180	0
165	20230605	165200	109431020	2180	2180	2180	2180	0
166	20230605	165100	109431020	2180	2180	2180	2180	0
167	20230605	165000	109431020	2180	2180	2180	2180	0
168	20230605	164900	109431020	2180	2180	2180	2180	0
169	20230605	164800	109431020	2180	2180	2180	2180	0
170	20230605	164700	109431020	2180	2180	2180	2180	0
171	20230605	164600	109431020	2180	2180	2180	2180	0
172	20230605	164500	109431020	2180	2180	2180	2180	0
173	20230605	164400	109431020	2180	2180	2180	2180	0
174	20230605	164300	109431020	2180	2180	2180	2180	0
175	20230605	164200	109431020	2180	2180	2180	2180	0
176	20230605	164100	109431020	2180	2180	2180	2180	0
177	20230605	164000	109431020	2180	2180	2180	2180	0
178	20230605	163900	109431020	2180	2180	2180	2180	0
179	20230605	163800	109431020	2180	2180	2180	2180	0
180	20230605	163700	109431020	2180	2180	2180	2180	0
181	20230605	163600	109431020	2180	2180	2180	2180	0
182	20230605	163500	109431020	2180	2180	2180	2180	2
183	20230605	163400	109431020	2180	2180	2180	2180	0
184	20230605	163300	109431020	2180	2180	2180	2180	0
185	20230605	163200	109431020	2180	2180	2180	2180	0
186	20230605	163100	109431020	2180	2180	2180	2180	0
187	20230605	163000	109431020	2180	2180	2180	2180	0
188	20230605	162900	109431020	2180	2180	2180	2180	0
189	20230605	162800	109431020	2180	2180	2180	2180	0
190	20230605	162700	109431020	2180	2180	2180	2180	0
191	20230605	162600	109431020	2180	2180	2180	2180	0
192	20230605	162500	109431020	2180	2180	2180	2180	0
193	20230605	162400	109431020	2180	2180	2180	2180	0
194	20230605	162300	109431020	2180	2180	2180	2180	0
195	20230605	162200	109431020	2180	2180	2180	2180	0
196	20230605	162100	109431020	2180	2180	2180	2180	0
197	20230605	162000	109431020	2180	2180	2180	2180	0
198	20230605	161900	109431020	2180	2180	2180	2180	0
199	20230605	161800	109431020	2180	2180	2180	2180	0
200	20230605	161700	109431020	2180	2180	2180	2180	0
201	20230605	161600	109431020	2180	2180	2180	2180	0
202	20230605	161500	109431020	2180	2180	2180	2180	0
203	20230605	161400	109431020	2180	2180	2180	2180	0
204	20230605	161300	109431020	2180	2180	2180	2180	0
205	20230605	161200	109431020	2180	2180	2180	2180	0
206	20230605	161100	109431020	2180	2180	2180	2180	0
207	20230605	161000	109431020	2180	2180	2180	2180	0
208	20230605	160900	109431020	2180	2180	2180	2180	0
209	20230605	160800	109431020	2180	2180	2180	2180	0
210	20230605	160700	109431020	2180	2180	2180	2180	0
211	20230605	160600	109431020	2180	2180	2180	2180	0
212	20230605	160500	109431020	2180	2180	2180	2180	2
213	20230605	160400	109431020	2180	2180	2180	2180	0
214	20230605	160300	109431020	2180	2180	2180	2180	0
215	20230605	160200	109431020	2180	2180	2180	2180	0
216	20230605	160100	109431020	2180	2180	2180	2180	0
217	20230605	160000	109431020	2180	2180	2180	2180	0
218	20230605	155900	109431020	2180	2180	2180	2180	0
219	20230605	155800	109431020	2180	2180	2180	2180	0
220	20230605	155700	109431020	2180	2180	2180	2180	0
221	20230605	155600	109431020	2180	2180	2180	2180	0
222	20230605	155500	109431020	2180	2180	2180	2180	0
223	20230605	155400	109431020	2180	2180	2180	2180	0
224	20230605	155300	109431020	2180	2180	2180	2180	0
225	20230605	155200	109431020	2180	2180	2180	2180	0
226	20230605	155100	109431020	2180	2180	2180	2180	0
227	20230605	155000	109431020	2180	2180	2180	2180	0
228	20230605	154900	109431020	2180	2180	2180	2180	0
229	20230605	154800	109431020	2180	2180	2180	2180	0
230	20230605	154700	109431020	2180	2180	2180	2180	0
231	20230605	154600	109431020	2180	2180	2180	2180	0
232	20230605	154500	109431020	2180	2180	2180	2180	0
233	20230605	154400	109431020	2180	2180	2180	2180	0
234	20230605	154300	109431020	2180	2180	2180	2180	0
235	20230605	154200	109431020	2180	2180	2180	2180	0
236	20230605	154100	109431020	2180	2180	2180	2180	0
237	20230605	154000	109431020	2180	2180	2180	2180	0
238	20230605	153900	109431020	2180	2180	2180	2180	0
239	20230605	153800	109431020	2180	2180	2180	2180	0
240	20230605	153700	109431020	2180	2180	2180	2180	0
241	20230605	153600	109431020	2180	2180	2180	2180	0
242	20230605	153500	109431020	2180	2180	2180	2180	2
243	20230605	153400	109431020	2180	2180	2180	2180	0
244	20230605	153300	109431020	2180	2180	2180	2180	0
245	20230605	153200	109431020	2180	2180	2180	2180	0
246	20230605	153100	109431020	2180	2180	2180	2180	0
247	20230605	153000	109431020	2180	2180	2180	2180	2
248	20230605	152900	109426660	2175	2175	2175	2175	0
249	20230605	152800	109426660	2175	2175	2175	2175	0
250	20230605	152700	109426660	2175	2175	2175	2175	0
251	20230605	152600	109426660	2175	2175	2175	2175	0
252	20230605	152500	109426660	2175	2175	2175	2175	0
253	20230605	152400	109426660	2175	2175	2175	2175	0
254	20230605	152300	109426660	2175	2175	2175	2175	0
255	20230605	152200	109426660	2175	2175	2175	2175	0
256	20230605	152100	109426660	2175	2175	2175	2175	0
257	20230605	152000	109426660	2175	2175	2175	2175	0
258	20230605	151900	109426660	2175	2175	2175	2175	946
259	20230605	151800	107369110	2170	2170	2170	2170	0
260	20230605	151700	107369110	2170	2170	2170	2170	0
261	20230605	151600	107369110	2170	2170	2170	2170	0
262	20230605	151500	107369110	2170	2170	2170	2170	0
263	20230605	151400	107369110	2170	2170	2170	2170	0
264	20230605	151300	107369110	2170	2170	2170	2170	45
265	20230605	151200	107271460	2170	2170	2170	2170	455
266	20230605	151100	106284110	2175	2175	2175	2175	0
267	20230605	151000	106284110	2175	2175	2175	2175	0
268	20230605	150900	106284110	2175	2175	2175	2175	0
269	20230605	150800	106284110	2175	2175	2175	2175	0
270	20230605	150700	106284110	2175	2175	2175	2175	0
271	20230605	150600	106284110	2175	2175	2175	2175	32
272	20230605	150500	106214510	2170	2170	2170	2170	1
273	20230605	150400	106212340	2175	2175	2175	2175	0
274	20230605	150300	106212340	2175	2175	2175	2175	0
275	20230605	150200	106212340	2175	2175	2175	2175	0
276	20230605	150100	106212340	2175	2175	2175	2175	0
277	20230605	150000	106212340	2175	2175	2175	2175	0
278	20230605	145900	106212340	2175	2175	2175	2175	0
279	20230605	145800	106212340	2175	2175	2175	2175	0
280	20230605	145700	106212340	2175	2175	2175	2175	0
281	20230605	145600	106212340	2175	2175	2175	2175	0
282	20230605	145500	106212340	2175	2175	2175	2175	0
283	20230605	145400	106212340	2175	2175	2175	2175	0
284	20230605	145300	106212340	2175	2175	2175	2175	0
285	20230605	145200	106212340	2175	2175	2175	2175	0
286	20230605	145100	106212340	2175	2175	2175	2175	0
287	20230605	145000	106212340	2175	2175	2175	2175	0
288	20230605	144900	106212340	2175	2175	2175	2175	0
289	20230605	144800	106212340	2175	2175	2175	2175	0
290	20230605	144700	106212340	2175	2175	2175	2175	0
291	20230605	144600	106212340	2175	2175	2175	2175	0
292	20230605	144500	106212340	2175	2175	2175	2175	100
293	20230605	144400	105994840	2170	2170	2170	2170	0
294	20230605	144300	105994840	2170	2170	2170	2170	0
295	20230605	144200	105994840	2170	2170	2170	2170	0
296	20230605	144100	105994840	2170	2170	2170	2170	0
297	20230605	144000	105994840	2170	2170	2170	2170	0
298	20230605	143900	105994840	2170	2170	2170	2170	50
299	20230605	143800	105886340	2160	2160	2160	2160	0
300	20230605	143700	105886340	2160	2160	2160	2160	0
301	20230605	143600	105886340	2160	2160	2160	2160	0
302	20230605	143500	105886340	2160	2160	2160	2160	0
303	20230605	143400	105886340	2160	2170	2170	2160	3855
304	20230605	143300	97532540	2170	2175	2175	2170	3283
305	20230605	143200	90407015	2175	2180	2180	2175	4563
306	20230605	143100	80480535	2180	2180	2180	2180	0
307	20230605	143000	80480535	2180	2180	2180	2180	0
308	20230605	142900	80480535	2180	2180	2180	2180	0
309	20230605	142800	80480535	2180	2180	2180	2180	0
310	20230605	142700	80480535	2180	2180	2180	2180	0
311	20230605	142600	80480535	2180	2180	2180	2180	0
312	20230605	142500	80480535	2180	2180	2180	2180	0
313	20230605	142400	80480535	2180	2180	2180	2180	500
314	20230605	142300	79390535	2180	2180	2180	2180	0
315	20230605	142200	79390535	2180	2180	2180	2180	500
316	20230605	142100	78300535	2180	2180	2180	2180	1335
317	20230605	142000	75390235	2180	2180	2180	2180	1546
318	20230605	141900	72019955	2180	2180	2180	2180	0
319	20230605	141800	72019955	2180	2180	2180	2180	0
320	20230605	141700	72019955	2180	2185	2185	2180	4992
321	20230605	141600	61121570	2185	2185	2185	2185	0
322	20230605	141500	61121570	2185	2185	2185	2185	0
323	20230605	141400	61121570	2185	2185	2185	2185	500
324	20230605	141300	60029070	2190	2190	2190	2190	0
325	20230605	141200	60029070	2190	2190	2190	2190	0
326	20230605	141100	60029070	2190	2190	2190	2190	0
327	20230605	141000	60029070	2190	2190	2190	2190	0
328	20230605	140900	60029070	2190	2190	2190	2190	0
329	20230605	140800	60029070	2190	2190	2190	2190	0
330	20230605	140700	60029070	2190	2190	2190	2190	0
331	20230605	140600	60029070	2190	2190	2190	2190	14
332	20230605	140500	59998410	2190	2190	2190	2190	0
333	20230605	140400	59998410	2190	2190	2190	2190	0
334	20230605	140300	59998410	2190	2190	2190	2190	0
335	20230605	140200	59998410	2190	2190	2190	2190	0
336	20230605	140100	59998410	2190	2190	2190	2190	0
337	20230605	140000	59998410	2190	2190	2190	2190	0
338	20230605	135900	59998410	2190	2190	2190	2190	0
339	20230605	135800	59998410	2190	2190	2190	2190	0
340	20230605	135700	59998410	2190	2190	2190	2190	0
341	20230605	135600	59998410	2190	2190	2190	2190	0
342	20230605	135500	59998410	2190	2190	2190	2190	0
343	20230605	135400	59998410	2190	2190	2190	2190	0
344	20230605	135300	59998410	2190	2190	2190	2190	0
345	20230605	135200	59998410	2190	2190	2190	2190	0
346	20230605	135100	59998410	2190	2190	2190	2190	0
347	20230605	135000	59998410	2190	2190	2190	2190	0
348	20230605	134900	59998410	2190	2190	2190	2190	0
349	20230605	134800	59998410	2190	2190	2190	2190	0
350	20230605	134700	59998410	2190	2190	2190	2190	0
351	20230605	134600	59998410	2190	2190	2190	2190	0
352	20230605	134500	59998410	2190	2190	2190	2190	0
353	20230605	134400	59998410	2190	2190	2190	2190	0
354	20230605	134300	59998410	2190	2190	2190	2190	0
355	20230605	134200	59998410	2190	2190	2190	2190	0
356	20230605	134100	59998410	2190	2190	2190	2190	0
357	20230605	134000	59998410	2190	2190	2190	2190	0
358	20230605	133900	59998410	2190	2190	2190	2190	0
359	20230605	133800	59998410	2190	2190	2190	2190	0
360	20230605	133700	59998410	2190	2190	2190	2190	0
361	20230605	133600	59998410	2190	2190	2190	2190	0
362	20230605	133500	59998410	2190	2190	2190	2190	0
363	20230605	133400	59998410	2190	2190	2190	2190	0
364	20230605	133300	59998410	2190	2185	2190	2185	1501
365	20230605	133200	56718720	2190	2190	2190	2190	0
366	20230605	133100	56718720	2190	2190	2190	2190	1
367	20230605	133000	56716530	2185	2185	2185	2185	0
368	20230605	132900	56716530	2185	2185	2185	2185	0
369	20230605	132800	56716530	2185	2185	2185	2185	0
370	20230605	132700	56716530	2185	2185	2185	2185	0
371	20230605	132600	56716530	2185	2185	2185	2185	23
372	20230605	132500	56666275	2190	2190	2190	2190	0
373	20230605	132400	56666275	2190	2190	2190	2190	0
374	20230605	132300	56666275	2190	2190	2190	2190	0
375	20230605	132200	56666275	2190	2190	2190	2190	0
376	20230605	132100	56666275	2190	2190	2190	2190	0
377	20230605	132000	56666275	2190	2190	2190	2190	0
378	20230605	131900	56666275	2190	2190	2190	2190	0
379	20230605	131800	56666275	2190	2190	2190	2190	0
380	20230605	131700	56666275	2190	2190	2190	2190	62
381	20230605	131600	56530495	2190	2190	2190	2190	0
382	20230605	131500	56530495	2190	2190	2190	2190	0
383	20230605	131400	56530495	2190	2190	2190	2190	0
384	20230605	131300	56530495	2190	2190	2190	2190	0
385	20230605	131200	56530495	2190	2190	2190	2190	0
386	20230605	131100	56530495	2190	2190	2190	2190	0
387	20230605	131000	56530495	2190	2190	2190	2190	0
388	20230605	130900	56530495	2190	2190	2190	2190	10
389	20230605	130800	56508595	2190	2190	2190	2190	0
390	20230605	130700	56508595	2190	2190	2190	2190	0
391	20230605	130600	56508595	2190	2190	2190	2190	0
392	20230605	130500	56508595	2190	2190	2190	2190	0
393	20230605	130400	56508595	2190	2190	2190	2190	0
394	20230605	130300	56508595	2190	2190	2190	2190	0
395	20230605	130200	56508595	2190	2190	2190	2190	0
396	20230605	130100	56508595	2190	2190	2190	2190	0
397	20230605	130000	56508595	2190	2190	2190	2190	0
398	20230605	125900	56508595	2190	2190	2190	2190	0
399	20230605	125800	56508595	2190	2190	2190	2190	16
400	20230605	125700	56473555	2190	2190	2190	2190	0
401	20230605	125600	56473555	2190	2190	2190	2190	0
402	20230605	125500	56473555	2190	2190	2190	2190	0
403	20230605	125400	56473555	2190	2190	2190	2190	0
404	20230605	125300	56473555	2190	2190	2190	2190	0
405	20230605	125200	56473555	2190	2190	2190	2190	1
406	20230605	125100	56471365	2185	2185	2185	2185	0
407	20230605	125000	56471365	2185	2185	2185	2185	0
408	20230605	124900	56471365	2185	2185	2185	2185	0
409	20230605	124800	56471365	2185	2185	2185	2185	0
410	20230605	124700	56471365	2185	2185	2185	2185	0
411	20230605	124600	56471365	2185	2185	2185	2185	0
412	20230605	124500	56471365	2185	2185	2185	2185	0
413	20230605	124400	56471365	2185	2185	2185	2185	0
414	20230605	124300	56471365	2185	2185	2185	2185	0
415	20230605	124200	56471365	2185	2185	2185	2185	0
416	20230605	124100	56471365	2185	2185	2185	2185	0
417	20230605	124000	56471365	2185	2185	2185	2185	0
418	20230605	123900	56471365	2185	2185	2185	2185	500
419	20230605	123800	55378865	2185	2185	2185	2185	47
420	20230605	123700	55276170	2185	2185	2185	2185	0
421	20230605	123600	55276170	2185	2185	2185	2185	0
422	20230605	123500	55276170	2185	2185	2185	2185	0
423	20230605	123400	55276170	2185	2185	2185	2185	0
424	20230605	123300	55276170	2185	2185	2185	2185	0
425	20230605	123200	55276170	2185	2185	2185	2185	2169
426	20230605	123100	50536905	2190	2190	2190	2190	0
427	20230605	123000	50536905	2190	2190	2190	2190	0
428	20230605	122900	50536905	2190	2190	2190	2190	0
429	20230605	122800	50536905	2190	2190	2190	2190	200
430	20230605	122700	50098905	2190	2190	2190	2190	0
431	20230605	122600	50098905	2190	2190	2190	2190	0
432	20230605	122500	50098905	2190	2190	2190	2190	0
433	20230605	122400	50098905	2190	2190	2190	2190	0
434	20230605	122300	50098905	2190	2190	2190	2190	0
435	20230605	122200	50098905	2190	2190	2190	2190	0
436	20230605	122100	50098905	2190	2190	2190	2190	0
437	20230605	122000	50098905	2190	2195	2195	2190	1217
438	20230605	121900	47428640	2200	2200	2200	2200	0
439	20230605	121800	47428640	2200	2200	2200	2200	0
440	20230605	121700	47428640	2200	2200	2200	2200	0
441	20230605	121600	47428640	2200	2200	2200	2200	0
442	20230605	121500	47428640	2200	2200	2200	2200	0
443	20230605	121400	47428640	2200	2200	2200	2200	0
444	20230605	121300	47428640	2200	2200	2200	2200	0
445	20230605	121200	47428640	2200	2200	2200	2200	0
446	20230605	121100	47428640	2200	2200	2200	2200	0
447	20230605	121000	47428640	2200	2200	2200	2200	0
448	20230605	120900	47428640	2200	2200	2200	2200	0
449	20230605	120800	47428640	2200	2200	2200	2200	0
450	20230605	120700	47428640	2200	2200	2200	2200	0
451	20230605	120600	47428640	2200	2200	2200	2200	0
452	20230605	120500	47428640	2200	2200	2200	2200	0
453	20230605	120400	47428640	2200	2200	2200	2200	0
454	20230605	120300	47428640	2200	2200	2200	2200	0
455	20230605	120200	47428640	2200	2200	2200	2200	0
456	20230605	120100	47428640	2200	2200	2200	2200	0
457	20230605	120000	47428640	2200	2200	2200	2200	0
458	20230605	115900	47428640	2200	2200	2200	2200	9
459	20230605	115800	47408840	2200	2200	2200	2200	0
460	20230605	115700	47408840	2200	2200	2200	2200	322
461	20230605	115600	46700440	2205	2205	2205	2205	0
462	20230605	115500	46700440	2205	2205	2205	2205	0
463	20230605	115400	46700440	2205	2205	2205	2205	1
464	20230605	115300	46698235	2200	2200	2200	2200	0
465	20230605	115200	46698235	2200	2200	2200	2200	0
466	20230605	115100	46698235	2200	2200	2200	2200	0
467	20230605	115000	46698235	2200	2200	2200	2200	0
468	20230605	114900	46698235	2200	2200	2200	2200	0
469	20230605	114800	46698235	2200	2200	2200	2200	0
470	20230605	114700	46698235	2200	2200	2200	2200	0
471	20230605	114600	46698235	2200	2200	2200	2200	0
472	20230605	114500	46698235	2200	2200	2200	2200	0
473	20230605	114400	46698235	2200	2200	2200	2200	0
474	20230605	114300	46698235	2200	2200	2200	2200	0
475	20230605	114200	46698235	2200	2200	2200	2200	0
476	20230605	114100	46698235	2200	2200	2200	2200	678
477	20230605	114000	45206635	2200	2200	2200	2200	0
478	20230605	113900	45206635	2200	2200	2200	2200	0
479	20230605	113800	45206635	2200	2200	2200	2200	0
480	20230605	113700	45206635	2200	2200	2200	2200	0
481	20230605	113600	45206635	2200	2200	2200	2200	0
482	20230605	113500	45206635	2200	2200	2200	2200	0
483	20230605	113400	45206635	2200	2200	2200	2200	0
484	20230605	113300	45206635	2200	2200	2200	2200	0
485	20230605	113200	45206635	2200	2200	2200	2200	0
486	20230605	113100	45206635	2200	2200	2200	2200	0
487	20230605	113000	45206635	2200	2200	2200	2200	3
488	20230605	112900	45200035	2200	2200	2200	2200	0
489	20230605	112800	45200035	2200	2200	2200	2200	0
490	20230605	112700	45200035	2200	2200	2200	2200	0
491	20230605	112600	45200035	2200	2200	2200	2200	0
492	20230605	112500	45200035	2200	2200	2200	2200	0
493	20230605	112400	45200035	2200	2200	2200	2200	0
494	20230605	112300	45200035	2200	2200	2200	2200	200
495	20230605	112200	44760035	2200	2200	2200	2200	0
496	20230605	112100	44760035	2200	2200	2200	2200	0
497	20230605	112000	44760035	2200	2200	2200	2200	0
498	20230605	111900	44760035	2200	2200	2200	2200	0
499	20230605	111800	44760035	2200	2200	2200	2200	0
500	20230605	111700	44760035	2200	2200	2200	2200	0
501	20230605	111600	44760035	2200	2200	2200	2200	0
502	20230605	111500	44760035	2200	2200	2200	2200	0
503	20230605	111400	44760035	2200	2200	2200	2200	0
504	20230605	111300	44760035	2200	2200	2200	2200	0
505	20230605	111200	44760035	2200	2200	2200	2200	0
506	20230605	111100	44760035	2200	2200	2200	2200	0
507	20230605	111000	44760035	2200	2200	2200	2200	0
508	20230605	110900	44760035	2200	2200	2200	2200	100
509	20230605	110800	44540035	2200	2200	2200	2200	0
510	20230605	110700	44540035	2200	2200	2200	2200	0
511	20230605	110600	44540035	2200	2200	2200	2200	0
512	20230605	110500	44540035	2200	2200	2200	2200	0
513	20230605	110400	44540035	2200	2200	2200	2200	0
514	20230605	110300	44540035	2200	2200	2200	2200	19
515	20230605	110200	44498235	2205	2205	2205	2205	0
516	20230605	110100	44498235	2205	2210	2210	2205	153
517	20230605	110000	44160720	2215	2215	2215	2215	0
518	20230605	105900	44160720	2215	2215	2215	2215	0
519	20230605	105800	44160720	2215	2215	2215	2215	0
520	20230605	105700	44160720	2215	2215	2215	2215	0
521	20230605	105600	44160720	2215	2215	2215	2215	0
522	20230605	105500	44160720	2215	2215	2215	2215	0
523	20230605	105400	44160720	2215	2215	2215	2215	0
524	20230605	105300	44160720	2215	2215	2215	2215	0
525	20230605	105200	44160720	2215	2215	2215	2215	0
526	20230605	105100	44160720	2215	2215	2215	2215	0
527	20230605	105000	44160720	2215	2215	2215	2215	0
528	20230605	104900	44160720	2215	2215	2215	2215	0
529	20230605	104800	44160720	2215	2215	2215	2215	0
530	20230605	104700	44160720	2215	2215	2215	2215	0
531	20230605	104600	44160720	2215	2215	2215	2215	0
532	20230605	104500	44160720	2215	2215	2215	2215	0
533	20230605	104400	44160720	2215	2215	2215	2215	0
534	20230605	104300	44160720	2215	2215	2215	2215	0
535	20230605	104200	44160720	2215	2210	2215	2190	4001
536	20230605	104100	35357585	2220	2220	2220	2220	0
537	20230605	104000	35357585	2220	2220	2220	2220	0
538	20230605	103900	35357585	2220	2220	2220	2220	0
539	20230605	103800	35357585	2220	2220	2220	2220	100
540	20230605	103700	35135585	2220	2220	2220	2220	2000
541	20230605	103600	30695585	2220	2220	2220	2220	0
542	20230605	103500	30695585	2220	2220	2220	2220	0
543	20230605	103400	30695585	2220	2220	2220	2220	0
544	20230605	103300	30695585	2220	2220	2220	2220	0
545	20230605	103200	30695585	2220	2220	2220	2220	0
546	20230605	103100	30695585	2220	2220	2220	2220	0
547	20230605	103000	30695585	2220	2220	2220	2220	0
548	20230605	102900	30695585	2220	2220	2220	2220	0
549	20230605	102800	30695585	2220	2220	2220	2220	0
550	20230605	102700	30695585	2220	2220	2220	2220	0
551	20230605	102600	30695585	2220	2220	2220	2220	0
552	20230605	102500	30695585	2220	2220	2220	2220	0
553	20230605	102400	30695585	2220	2220	2220	2220	0
554	20230605	102300	30695585	2220	2220	2220	2220	0
555	20230605	102200	30695585	2220	2220	2220	2220	0
556	20230605	102100	30695585	2220	2220	2220	2220	0
557	20230605	102000	30695585	2220	2220	2220	2220	0
558	20230605	101900	30695585	2220	2220	2220	2220	0
559	20230605	101800	30695585	2220	2220	2220	2220	0
560	20230605	101700	30695585	2220	2220	2220	2220	0
561	20230605	101600	30695585	2220	2220	2220	2220	0
562	20230605	101500	30695585	2220	2220	2220	2220	0
563	20230605	101400	30695585	2220	2220	2220	2220	0
564	20230605	101300	30695585	2220	2220	2220	2220	0
565	20230605	101200	30695585	2220	2220	2220	2220	0
566	20230605	101100	30695585	2220	2220	2220	2220	0
567	20230605	101000	30695585	2220	2220	2220	2220	0
568	20230605	100900	30695585	2220	2220	2220	2220	0
569	20230605	100800	30695585	2220	2220	2220	2220	0
570	20230605	100700	30695585	2220	2220	2220	2220	0
571	20230605	100600	30695585	2220	2220	2220	2220	0
572	20230605	100500	30695585	2220	2220	2220	2220	0
573	20230605	100400	30695585	2220	2220	2220	2220	0
574	20230605	100300	30695585	2220	2220	2220	2220	0
575	20230605	100200	30695585	2220	2220	2220	2220	0
576	20230605	100100	30695585	2220	2220	2220	2220	0
577	20230605	100000	30695585	2220	2220	2220	2220	0
578	20230605	095900	30695585	2220	2220	2220	2220	0
579	20230605	095800	30695585	2220	2220	2220	2220	0
580	20230605	095700	30695585	2220	2220	2220	2220	0
581	20230605	095600	30695585	2220	2220	2220	2220	0
582	20230605	095500	30695585	2220	2220	2220	2220	0
583	20230605	095400	30695585	2220	2220	2220	2220	0
584	20230605	095300	30695585	2220	2220	2220	2220	0
585	20230605	095200	30695585	2220	2220	2220	2220	0
586	20230605	095100	30695585	2220	2220	2220	2220	0
587	20230605	095000	30695585	2220	2220	2220	2220	0
588	20230605	094900	30695585	2220	2220	2220	2220	0
589	20230605	094800	30695585	2220	2220	2220	2220	0
590	20230605	094700	30695585	2220	2220	2220	2220	0
591	20230605	094600	30695585	2220	2220	2220	2220	0
592	20230605	094500	30695585	2220	2220	2220	2220	0
593	20230605	094400	30695585	2220	2220	2220	2220	0
594	20230605	094300	30695585	2220	2220	2220	2220	0
595	20230605	094200	30695585	2220	2220	2220	2220	97
596	20230605	094100	30480245	2220	2220	2220	2220	976
597	20230605	094000	28313525	2220	2220	2220	2220	24
598	20230605	093900	28260245	2230	2230	2230	2230	0
599	20230605	093800	28260245	2230	2230	2230	2230	0
600	20230605	093700	28260245	2230	2230	2230	2230	0
601	20230605	093600	28260245	2230	2230	2230	2230	0
602	20230605	093500	28260245	2230	2230	2230	2230	0
603	20230605	093400	28260245	2230	2230	2230	2230	0
604	20230605	093300	28260245	2230	2230	2230	2230	0
605	20230605	093200	28260245	2230	2230	2230	2230	0
606	20230605	093100	28260245	2230	2230	2230	2230	0
607	20230605	093000	28260245	2230	2230	2230	2230	0
608	20230605	092900	28260245	2230	2230	2230	2230	0
609	20230605	092800	28260245	2230	2230	2230	2230	0
610	20230605	092700	28260245	2230	2220	2230	2220	8000
611	20230605	092600	10442865	2220	2220	2220	2220	0
612	20230605	092500	10442865	2220	2220	2220	2220	0
613	20230605	092400	10442865	2220	2220	2220	2220	0
614	20230605	092300	10442865	2220	2220	2220	2220	0
615	20230605	092200	10442865	2220	2220	2220	2220	0
616	20230605	092100	10442865	2220	2220	2220	2220	0
617	20230605	092000	10442865	2220	2220	2220	2220	0
618	20230605	091900	10442865	2220	2220	2220	2220	0
619	20230605	091800	10442865	2220	2220	2220	2220	0
620	20230605	091700	10442865	2220	2220	2220	2220	200
621	20230605	091600	9998865	2220	2220	2220	2220	0
622	20230605	091500	9998865	2220	2220	2220	2220	0
623	20230605	091400	9998865	2220	2220	2220	2220	0
624	20230605	091300	9998865	2220	2220	2220	2220	0
625	20230605	091200	9998865	2220	2220	2220	2220	0
626	20230605	091100	9998865	2220	2220	2220	2220	3001
627	20230605	091000	3336645	2215	2220	2220	2215	1503
628	20230605	090900	0	2220	2220	2220	2220	0
629	20230605	090800	0	2220	2220	2220	2220	0
630	20230605	090700	0	2220	2220	2220	2220	0
631	20230605	090600	0	2220	2220	2220	2220	0
632	20230605	090500	0	2220	2220	2220	2220	0
633	20230605	090400	0	2220	2220	2220	2220	0
634	20230605	090300	0	2220	2220	2220	2220	0
635	20230605	090200	0	2220	2220	2220	2220	0
636	20230605	090100	0	2220	2220	2220	2220	0
637	20230605	090000	0	2220	2220	2220	2220	0