KissMeData/122830/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201400	4005526	1179	1152	1179	1152	1000
3	20230619	201300	4005526	1179	1179	1179	1179	0
4	20230619	201200	4005526	1179	1179	1179	1179	0
5	20230619	201100	4005526	1179	1179	1179	1179	0
6	20230619	201000	4005526	1179	1179	1179	1179	0
7	20230619	200900	4005526	1179	1179	1179	1179	0
8	20230619	200800	4005526	1179	1179	1179	1179	0
9	20230619	200700	4005526	1179	1179	1179	1179	0
10	20230619	200600	4005526	1179	1179	1179	1179	0
11	20230619	200500	4005526	1179	1179	1179	1179	0
12	20230619	200400	4005526	1179	1179	1179	1179	0
13	20230619	200300	4005526	1179	1179	1179	1179	0
14	20230619	200200	4005526	1179	1179	1179	1179	0
15	20230619	200100	4005526	1179	1179	1179	1179	0
16	20230619	200000	4005526	1179	1179	1179	1179	0
17	20230619	195900	4005526	1179	1179	1179	1179	0
18	20230619	195800	4005526	1179	1179	1179	1179	0
19	20230619	195700	4005526	1179	1179	1179	1179	0
20	20230619	195600	4005526	1179	1179	1179	1179	0
21	20230619	195500	4005526	1179	1179	1179	1179	0
22	20230619	195400	4005526	1179	1179	1179	1179	0
23	20230619	195300	4005526	1179	1179	1179	1179	0
24	20230619	195200	4005526	1179	1179	1179	1179	0
25	20230619	195100	4005526	1179	1179	1179	1179	0
26	20230619	195000	4005526	1179	1179	1179	1179	0
27	20230619	194900	4005526	1179	1179	1179	1179	0
28	20230619	194800	4005526	1179	1179	1179	1179	0
29	20230619	194700	4005526	1179	1179	1179	1179	0
30	20230619	194600	4005526	1179	1179	1179	1179	0
31	20230619	194500	4005526	1179	1179	1179	1179	0
32	20230619	194400	4005526	1179	1152	1179	1152	1000
33	20230619	194300	4005526	1179	1179	1179	1179	0
34	20230619	194200	4005526	1179	1179	1179	1179	0
35	20230619	194100	4005526	1179	1179	1179	1179	0
36	20230619	194000	4005526	1179	1179	1179	1179	0
37	20230619	193900	4005526	1179	1179	1179	1179	0
38	20230619	193800	4005526	1179	1179	1179	1179	0
39	20230619	193700	4005526	1179	1179	1179	1179	0
40	20230619	193600	4005526	1179	1179	1179	1179	0
41	20230619	193500	4005526	1179	1179	1179	1179	0
42	20230619	193400	4005526	1179	1179	1179	1179	0
43	20230619	193300	4005526	1179	1179	1179	1179	0
44	20230619	193200	4005526	1179	1179	1179	1179	0
45	20230619	193100	4005526	1179	1179	1179	1179	0
46	20230619	193000	4005526	1179	1179	1179	1179	0
47	20230619	192900	4005526	1179	1179	1179	1179	0
48	20230619	192800	4005526	1179	1179	1179	1179	0
49	20230619	192700	4005526	1179	1179	1179	1179	0
50	20230619	192600	4005526	1179	1179	1179	1179	0
51	20230619	192500	4005526	1179	1179	1179	1179	0
52	20230619	192400	4005526	1179	1179	1179	1179	0
53	20230619	192300	4005526	1179	1179	1179	1179	0
54	20230619	192200	4005526	1179	1179	1179	1179	0
55	20230619	192100	4005526	1179	1179	1179	1179	0
56	20230619	192000	4005526	1179	1179	1179	1179	0
57	20230619	191900	4005526	1179	1179	1179	1179	0
58	20230619	191800	4005526	1179	1179	1179	1179	0
59	20230619	191700	4005526	1179	1179	1179	1179	0
60	20230619	191600	4005526	1179	1179	1179	1179	0
61	20230619	191500	4005526	1179	1179	1179	1179	0
62	20230619	191400	4005526	1179	1152	1179	1152	1000
63	20230619	191300	4005526	1179	1179	1179	1179	0
64	20230619	191200	4005526	1179	1179	1179	1179	0
65	20230619	191100	4005526	1179	1179	1179	1179	0
66	20230619	191000	4005526	1179	1179	1179	1179	0
67	20230619	190900	4005526	1179	1179	1179	1179	0
68	20230619	190800	4005526	1179	1179	1179	1179	0
69	20230619	190700	4005526	1179	1179	1179	1179	0
70	20230619	190600	4005526	1179	1179	1179	1179	0
71	20230619	190500	4005526	1179	1179	1179	1179	0
72	20230619	190400	4005526	1179	1179	1179	1179	0
73	20230619	190300	4005526	1179	1179	1179	1179	0
74	20230619	190200	4005526	1179	1179	1179	1179	0
75	20230619	190100	4005526	1179	1179	1179	1179	0
76	20230619	190000	4005526	1179	1179	1179	1179	0
77	20230619	185900	4005526	1179	1179	1179	1179	0
78	20230619	185800	4005526	1179	1179	1179	1179	0
79	20230619	185700	4005526	1179	1179	1179	1179	0
80	20230619	185600	4005526	1179	1179	1179	1179	0
81	20230619	185500	4005526	1179	1179	1179	1179	0
82	20230619	185400	4005526	1179	1179	1179	1179	0
83	20230619	185300	4005526	1179	1179	1179	1179	0
84	20230619	185200	4005526	1179	1179	1179	1179	0
85	20230619	185100	4005526	1179	1179	1179	1179	0
86	20230619	185000	4005526	1179	1179	1179	1179	0
87	20230619	184900	4005526	1179	1179	1179	1179	0
88	20230619	184800	4005526	1179	1179	1179	1179	0
89	20230619	184700	4005526	1179	1179	1179	1179	0
90	20230619	184600	4005526	1179	1179	1179	1179	0
91	20230619	184500	4005526	1179	1179	1179	1179	0
92	20230619	184400	4005526	1179	1152	1179	1152	1000
93	20230619	184300	4005526	1179	1179	1179	1179	0
94	20230619	184200	4005526	1179	1179	1179	1179	0
95	20230619	184100	4005526	1179	1179	1179	1179	0
96	20230619	184000	4005526	1179	1179	1179	1179	0
97	20230619	183900	4005526	1179	1179	1179	1179	0
98	20230619	183800	4005526	1179	1179	1179	1179	0
99	20230619	183700	4005526	1179	1179	1179	1179	0
100	20230619	183600	4005526	1179	1179	1179	1179	0
101	20230619	183500	4005526	1179	1179	1179	1179	0
102	20230619	183400	4005526	1179	1179	1179	1179	0
103	20230619	183300	4005526	1179	1179	1179	1179	0
104	20230619	183200	4005526	1179	1179	1179	1179	0
105	20230619	183100	4005526	1179	1179	1179	1179	0
106	20230619	183000	4005526	1179	1179	1179	1179	0
107	20230619	182900	4005526	1179	1179	1179	1179	0
108	20230619	182800	4005526	1179	1179	1179	1179	0
109	20230619	182700	4005526	1179	1179	1179	1179	0
110	20230619	182600	4005526	1179	1179	1179	1179	0
111	20230619	182500	4005526	1179	1179	1179	1179	0
112	20230619	182400	4005526	1179	1179	1179	1179	0
113	20230619	182300	4005526	1179	1179	1179	1179	0
114	20230619	182200	4005526	1179	1179	1179	1179	0
115	20230619	182100	4005526	1179	1179	1179	1179	0
116	20230619	182000	4005526	1179	1179	1179	1179	0
117	20230619	181900	4005526	1179	1179	1179	1179	0
118	20230619	181800	4005526	1179	1179	1179	1179	0
119	20230619	181700	4005526	1179	1179	1179	1179	0
120	20230619	181600	4005526	1179	1179	1179	1179	0
121	20230619	181500	4005526	1179	1179	1179	1179	0
122	20230619	181400	4005526	1179	1152	1179	1152	1000
123	20230619	181300	4005526	1179	1179	1179	1179	0
124	20230619	181200	4005526	1179	1179	1179	1179	0
125	20230619	181100	4005526	1179	1179	1179	1179	0
126	20230619	181000	4005526	1179	1179	1179	1179	0
127	20230619	180900	4005526	1179	1179	1179	1179	0
128	20230619	180800	4005526	1179	1179	1179	1179	0
129	20230619	180700	4005526	1179	1179	1179	1179	0
130	20230619	180600	4005526	1179	1179	1179	1179	0
131	20230619	180500	4005526	1179	1179	1179	1179	0
132	20230619	180400	4005526	1179	1179	1179	1179	0
133	20230619	180300	4005526	1179	1179	1179	1179	0
134	20230619	180200	4005526	1179	1179	1179	1179	0
135	20230619	180100	4005526	1179	1179	1179	1179	0
136	20230619	180000	4005526	1179	1179	1179	1179	0
137	20230619	175900	4005526	1179	1179	1179	1179	0
138	20230619	175800	4005526	1179	1179	1179	1179	0
139	20230619	175700	4005526	1179	1179	1179	1179	0
140	20230619	175600	4005526	1179	1179	1179	1179	0
141	20230619	175500	4005526	1179	1179	1179	1179	0
142	20230619	175400	4005526	1179	1179	1179	1179	0
143	20230619	175300	4005526	1179	1179	1179	1179	0
144	20230619	175200	4005526	1179	1179	1179	1179	0
145	20230619	175100	4005526	1179	1179	1179	1179	0
146	20230619	175000	4005526	1179	1179	1179	1179	0
147	20230619	174900	4005526	1179	1179	1179	1179	0
148	20230619	174800	4005526	1179	1179	1179	1179	0
149	20230619	174700	4005526	1179	1179	1179	1179	0
150	20230619	174600	4005526	1179	1179	1179	1179	0
151	20230619	174500	4005526	1179	1179	1179	1179	0
152	20230619	174400	4005526	1179	1152	1179	1152	1000
153	20230619	174300	4005526	1179	1179	1179	1179	0
154	20230619	174200	4005526	1179	1179	1179	1179	0
155	20230619	174100	4005526	1179	1179	1179	1179	0
156	20230619	174000	4005526	1179	1179	1179	1179	0
157	20230619	173900	4005526	1179	1179	1179	1179	0
158	20230619	173800	4005526	1179	1179	1179	1179	0
159	20230619	173700	4005526	1179	1179	1179	1179	0
160	20230619	173600	4005526	1179	1179	1179	1179	0
161	20230619	173500	4005526	1179	1179	1179	1179	0
162	20230619	173400	4005526	1179	1179	1179	1179	0
163	20230619	173300	4005526	1179	1179	1179	1179	0
164	20230619	173200	4005526	1179	1179	1179	1179	0
165	20230619	173100	4005526	1179	1179	1179	1179	0
166	20230619	173000	4005526	1179	1179	1179	1179	0
167	20230619	172900	4005526	1179	1179	1179	1179	0
168	20230619	172800	4005526	1179	1179	1179	1179	0
169	20230619	172700	4005526	1179	1179	1179	1179	0
170	20230619	172600	4005526	1179	1179	1179	1179	0
171	20230619	172500	4005526	1179	1179	1179	1179	0
172	20230619	172400	4005526	1179	1179	1179	1179	0
173	20230619	172300	4005526	1179	1179	1179	1179	0
174	20230619	172200	4005526	1179	1179	1179	1179	0
175	20230619	172100	4005526	1179	1179	1179	1179	0
176	20230619	172000	4005526	1179	1179	1179	1179	0
177	20230619	171900	4005526	1179	1179	1179	1179	0
178	20230619	171800	4005526	1179	1179	1179	1179	0
179	20230619	171700	4005526	1179	1179	1179	1179	0
180	20230619	171600	4005526	1179	1179	1179	1179	0
181	20230619	171500	4005526	1179	1179	1179	1179	0
182	20230619	171400	4005526	1179	1152	1179	1152	1000
183	20230619	171300	4005526	1179	1179	1179	1179	0
184	20230619	171200	4005526	1179	1179	1179	1179	0
185	20230619	171100	4005526	1179	1179	1179	1179	0
186	20230619	171000	4005526	1179	1179	1179	1179	0
187	20230619	170900	4005526	1179	1179	1179	1179	0
188	20230619	170800	4005526	1179	1179	1179	1179	0
189	20230619	170700	4005526	1179	1179	1179	1179	0
190	20230619	170600	4005526	1179	1179	1179	1179	0
191	20230619	170500	4005526	1179	1179	1179	1179	0
192	20230619	170400	4005526	1179	1179	1179	1179	0
193	20230619	170300	4005526	1179	1179	1179	1179	0
194	20230619	170200	4005526	1179	1179	1179	1179	0
195	20230619	170100	4005526	1179	1179	1179	1179	0
196	20230619	170000	4005526	1179	1179	1179	1179	0
197	20230619	165900	4005526	1179	1179	1179	1179	0
198	20230619	165800	4005526	1179	1179	1179	1179	0
199	20230619	165700	4005526	1179	1179	1179	1179	0
200	20230619	165600	4005526	1179	1179	1179	1179	0
201	20230619	165500	4005526	1179	1179	1179	1179	0
202	20230619	165400	4005526	1179	1179	1179	1179	0
203	20230619	165300	4005526	1179	1179	1179	1179	0
204	20230619	165200	4005526	1179	1179	1179	1179	0
205	20230619	165100	4005526	1179	1179	1179	1179	0
206	20230619	165000	4005526	1179	1179	1179	1179	0
207	20230619	164900	4005526	1179	1179	1179	1179	0
208	20230619	164800	4005526	1179	1179	1179	1179	0
209	20230619	164700	4005526	1179	1179	1179	1179	0
210	20230619	164600	4005526	1179	1179	1179	1179	0
211	20230619	164500	4005526	1179	1179	1179	1179	0
212	20230619	164400	4005526	1179	1152	1179	1152	1000
213	20230619	164300	4005526	1179	1179	1179	1179	0
214	20230619	164200	4005526	1179	1179	1179	1179	0
215	20230619	164100	4005526	1179	1179	1179	1179	0
216	20230619	164000	4005526	1179	1179	1179	1179	0
217	20230619	163900	4005526	1179	1179	1179	1179	0
218	20230619	163800	4005526	1179	1179	1179	1179	0
219	20230619	163700	4005526	1179	1179	1179	1179	0
220	20230619	163600	4005526	1179	1179	1179	1179	0
221	20230619	163500	4005526	1179	1179	1179	1179	0
222	20230619	163400	4005526	1179	1179	1179	1179	0
223	20230619	163300	4005526	1179	1179	1179	1179	0
224	20230619	163200	4005526	1179	1179	1179	1179	0
225	20230619	163100	4005526	1179	1179	1179	1179	0
226	20230619	163000	4005526	1179	1179	1179	1179	0
227	20230619	162900	4005526	1179	1179	1179	1179	0
228	20230619	162800	4005526	1179	1179	1179	1179	0
229	20230619	162700	4005526	1179	1179	1179	1179	0
230	20230619	162600	4005526	1179	1179	1179	1179	0
231	20230619	162500	4005526	1179	1179	1179	1179	0
232	20230619	162400	4005526	1179	1179	1179	1179	0
233	20230619	162300	4005526	1179	1179	1179	1179	0
234	20230619	162200	4005526	1179	1179	1179	1179	0
235	20230619	162100	4005526	1179	1179	1179	1179	0
236	20230619	162000	4005526	1179	1179	1179	1179	0
237	20230619	161900	4005526	1179	1179	1179	1179	0
238	20230619	161800	4005526	1179	1179	1179	1179	0
239	20230619	161700	4005526	1179	1179	1179	1179	0
240	20230619	161600	4005526	1179	1179	1179	1179	0
241	20230619	161500	4005526	1179	1179	1179	1179	0
242	20230619	161400	4005526	1179	1152	1179	1152	1000
243	20230619	161300	4005526	1179	1179	1179	1179	0
244	20230619	161200	4005526	1179	1179	1179	1179	0
245	20230619	161100	4005526	1179	1179	1179	1179	0
246	20230619	161000	4005526	1179	1179	1179	1179	0
247	20230619	160900	4005526	1179	1179	1179	1179	0
248	20230619	160800	4005526	1179	1179	1179	1179	0
249	20230619	160700	4005526	1179	1179	1179	1179	0
250	20230619	160600	4005526	1179	1179	1179	1179	0
251	20230619	160500	4005526	1179	1179	1179	1179	0
252	20230619	160400	4005526	1179	1179	1179	1179	0
253	20230619	160300	4005526	1179	1179	1179	1179	0
254	20230619	160200	4005526	1179	1179	1179	1179	0
255	20230619	160100	4005526	1179	1179	1179	1179	0
256	20230619	160000	4005526	1179	1179	1179	1179	0
257	20230619	155900	4005526	1179	1179	1179	1179	0
258	20230619	155800	4005526	1179	1179	1179	1179	0
259	20230619	155700	4005526	1179	1179	1179	1179	0
260	20230619	155600	4005526	1179	1179	1179	1179	0
261	20230619	155500	4005526	1179	1179	1179	1179	0
262	20230619	155400	4005526	1179	1179	1179	1179	0
263	20230619	155300	4005526	1179	1179	1179	1179	0
264	20230619	155200	4005526	1179	1179	1179	1179	0
265	20230619	155100	4005526	1179	1179	1179	1179	0
266	20230619	155000	4005526	1179	1179	1179	1179	0
267	20230619	154900	4005526	1179	1179	1179	1179	0
268	20230619	154800	4005526	1179	1179	1179	1179	0
269	20230619	154700	4005526	1179	1179	1179	1179	0
270	20230619	154600	4005526	1179	1179	1179	1179	0
271	20230619	154500	4005526	1179	1179	1179	1179	0
272	20230619	154400	4005526	1179	1152	1179	1152	1000
273	20230619	154300	4005526	1179	1179	1179	1179	0
274	20230619	154200	4005526	1179	1179	1179	1179	0
275	20230619	154100	4005526	1179	1179	1179	1179	0
276	20230619	154000	4005526	1179	1179	1179	1179	0
277	20230619	153900	4005526	1179	1179	1179	1179	0
278	20230619	153800	4005526	1179	1179	1179	1179	0
279	20230619	153700	4005526	1179	1179	1179	1179	0
280	20230619	153600	4005526	1179	1179	1179	1179	0
281	20230619	153500	4005526	1179	1179	1179	1179	0
282	20230619	153400	4005526	1179	1179	1179	1179	0
283	20230619	153300	4005526	1179	1179	1179	1179	0
284	20230619	153200	4005526	1179	1179	1179	1179	0
285	20230619	153100	4005526	1179	1179	1179	1179	0
286	20230619	153000	4005526	1179	1179	1179	1179	0
287	20230619	152900	4005526	1179	1179	1179	1179	0
288	20230619	152800	4005526	1179	1179	1179	1179	0
289	20230619	152700	4005526	1179	1179	1179	1179	0
290	20230619	152600	4005526	1179	1179	1179	1179	0
291	20230619	152500	4005526	1179	1179	1179	1179	0
292	20230619	152400	4005526	1179	1179	1179	1179	0
293	20230619	152300	4005526	1179	1179	1179	1179	0
294	20230619	152200	4005526	1179	1179	1179	1179	0
295	20230619	152100	4005526	1179	1179	1179	1179	0
296	20230619	152000	4005526	1179	1179	1179	1179	0
297	20230619	151900	4005526	1179	1179	1179	1179	0
298	20230619	151800	4005526	1179	1179	1179	1179	0
299	20230619	151700	4005526	1179	1179	1179	1179	0
300	20230619	151600	4005526	1179	1179	1179	1179	0
301	20230619	151500	4005526	1179	1179	1179	1179	0
302	20230619	151400	4005526	1179	1179	1179	1179	0
303	20230619	151300	4005526	1179	1179	1179	1179	0
304	20230619	151200	4005526	1179	1179	1179	1179	0
305	20230619	151100	4005526	1179	1179	1179	1179	0
306	20230619	151000	4005526	1179	1179	1179	1179	0
307	20230619	150900	4005526	1179	1179	1179	1179	0
308	20230619	150800	4005526	1179	1179	1179	1179	0
309	20230619	150700	4005526	1179	1179	1179	1179	0
310	20230619	150600	4005526	1179	1179	1179	1179	0
311	20230619	150500	4005526	1179	1179	1179	1179	0
312	20230619	150400	4005526	1179	1179	1179	1179	0
313	20230619	150300	4005526	1179	1179	1179	1179	0
314	20230619	150200	4005526	1179	1179	1179	1179	0
315	20230619	150100	4005526	1179	1179	1179	1179	0
316	20230619	150000	4005526	1179	1179	1179	1179	0
317	20230619	145900	4005526	1179	1179	1179	1179	0
318	20230619	145800	4005526	1179	1179	1179	1179	0
319	20230619	145700	4005526	1179	1179	1179	1179	0
320	20230619	145600	4005526	1179	1179	1179	1179	0
321	20230619	145500	4005526	1179	1179	1179	1179	0
322	20230619	145400	4005526	1179	1179	1179	1179	0
323	20230619	145300	4005526	1179	1179	1179	1179	0
324	20230619	145200	4005526	1179	1179	1179	1179	0
325	20230619	145100	4005526	1179	1179	1179	1179	0
326	20230619	145000	4005526	1179	1152	1179	1152	1000
327	20230619	144900	2843588	1152	1152	1152	1152	0
328	20230619	144800	2843588	1152	1152	1152	1152	0
329	20230619	144700	2843588	1152	1151	1152	1151	868
330	20230619	144600	1844139	1155	1155	1155	1155	0
331	20230619	144500	1844139	1155	1155	1155	1155	0
332	20230619	144400	1844139	1155	1155	1155	1155	0
333	20230619	144300	1844139	1155	1155	1155	1155	0
334	20230619	144200	1844139	1155	1155	1155	1155	0
335	20230619	144100	1844139	1155	1155	1155	1155	0
336	20230619	144000	1844139	1155	1155	1155	1155	0
337	20230619	143900	1844139	1155	1155	1155	1155	0
338	20230619	143800	1844139	1155	1155	1155	1155	0
339	20230619	143700	1844139	1155	1155	1155	1155	0
340	20230619	143600	1844139	1155	1155	1155	1155	0
341	20230619	143500	1844139	1155	1155	1155	1155	0
342	20230619	143400	1844139	1155	1155	1155	1155	0
343	20230619	143300	1844139	1155	1155	1155	1155	0
344	20230619	143200	1844139	1155	1155	1155	1155	0
345	20230619	143100	1844139	1155	1155	1155	1155	0
346	20230619	143000	1844139	1155	1155	1155	1155	0
347	20230619	142900	1844139	1155	1155	1155	1155	0
348	20230619	142800	1844139	1155	1155	1155	1155	0
349	20230619	142700	1844139	1155	1155	1155	1155	0
350	20230619	142600	1844139	1155	1155	1155	1155	0
351	20230619	142500	1844139	1155	1155	1155	1155	0
352	20230619	142400	1844139	1155	1155	1155	1155	0
353	20230619	142300	1844139	1155	1155	1155	1155	0
354	20230619	142200	1844139	1155	1155	1155	1155	0
355	20230619	142100	1844139	1155	1155	1155	1155	0
356	20230619	142000	1844139	1155	1155	1155	1155	0
357	20230619	141900	1844139	1155	1155	1155	1155	0
358	20230619	141800	1844139	1155	1155	1155	1155	0
359	20230619	141700	1844139	1155	1155	1155	1155	0
360	20230619	141600	1844139	1155	1155	1155	1155	0
361	20230619	141500	1844139	1155	1155	1155	1155	0
362	20230619	141400	1844139	1155	1155	1155	1155	0
363	20230619	141300	1844139	1155	1155	1155	1155	0
364	20230619	141200	1844139	1155	1155	1155	1155	0
365	20230619	141100	1844139	1155	1155	1155	1155	0
366	20230619	141000	1844139	1155	1155	1155	1155	0
367	20230619	140900	1844139	1155	1155	1155	1155	0
368	20230619	140800	1844139	1155	1155	1155	1155	0
369	20230619	140700	1844139	1155	1155	1155	1155	0
370	20230619	140600	1844139	1155	1155	1155	1155	0
371	20230619	140500	1844139	1155	1155	1155	1155	0
372	20230619	140400	1844139	1155	1155	1155	1155	0
373	20230619	140300	1844139	1155	1155	1155	1155	0
374	20230619	140200	1844139	1155	1155	1155	1155	0
375	20230619	140100	1844139	1155	1155	1155	1155	0
376	20230619	140000	1844139	1155	1155	1155	1155	0
377	20230619	135900	1844139	1155	1155	1155	1155	0
378	20230619	135800	1844139	1155	1155	1155	1155	0
379	20230619	135700	1844139	1155	1155	1155	1155	0
380	20230619	135600	1844139	1155	1155	1155	1155	0
381	20230619	135500	1844139	1155	1155	1155	1155	0
382	20230619	135400	1844139	1155	1155	1155	1155	0
383	20230619	135300	1844139	1155	1155	1155	1155	0
384	20230619	135200	1844139	1155	1155	1155	1155	0
385	20230619	135100	1844139	1155	1155	1155	1155	0
386	20230619	135000	1844139	1155	1155	1155	1155	0
387	20230619	134900	1844139	1155	1155	1155	1155	0
388	20230619	134800	1844139	1155	1155	1155	1155	0
389	20230619	134700	1844139	1155	1155	1155	1155	0
390	20230619	134600	1844139	1155	1155	1155	1155	0
391	20230619	134500	1844139	1155	1155	1155	1155	0
392	20230619	134400	1844139	1155	1155	1155	1155	0
393	20230619	134300	1844139	1155	1155	1155	1155	0
394	20230619	134200	1844139	1155	1155	1155	1155	0
395	20230619	134100	1844139	1155	1155	1155	1155	0
396	20230619	134000	1844139	1155	1155	1155	1155	0
397	20230619	133900	1844139	1155	1155	1155	1155	0
398	20230619	133800	1844139	1155	1155	1155	1155	0
399	20230619	133700	1844139	1155	1155	1155	1155	0
400	20230619	133600	1844139	1155	1155	1155	1155	0
401	20230619	133500	1844139	1155	1155	1155	1155	0
402	20230619	133400	1844139	1155	1155	1155	1155	0
403	20230619	133300	1844139	1155	1155	1155	1155	0
404	20230619	133200	1844139	1155	1155	1155	1155	0
405	20230619	133100	1844139	1155	1155	1155	1155	0
406	20230619	133000	1844139	1155	1155	1155	1155	0
407	20230619	132900	1844139	1155	1155	1155	1155	0
408	20230619	132800	1844139	1155	1155	1155	1155	0
409	20230619	132700	1844139	1155	1155	1155	1155	0
410	20230619	132600	1844139	1155	1155	1155	1155	0
411	20230619	132500	1844139	1155	1155	1155	1155	0
412	20230619	132400	1844139	1155	1155	1155	1155	0
413	20230619	132300	1844139	1155	1155	1155	1155	0
414	20230619	132200	1844139	1155	1155	1155	1155	0
415	20230619	132100	1844139	1155	1155	1155	1155	0
416	20230619	132000	1844139	1155	1155	1155	1155	0
417	20230619	131900	1844139	1155	1155	1155	1155	0
418	20230619	131800	1844139	1155	1155	1155	1155	0
419	20230619	131700	1844139	1155	1155	1155	1155	0
420	20230619	131600	1844139	1155	1155	1155	1155	0
421	20230619	131500	1844139	1155	1155	1155	1155	0
422	20230619	131400	1844139	1155	1155	1155	1155	0
423	20230619	131300	1844139	1155	1155	1155	1155	0
424	20230619	131200	1844139	1155	1155	1155	1155	0
425	20230619	131100	1844139	1155	1155	1155	1155	0
426	20230619	131000	1844139	1155	1155	1155	1155	0
427	20230619	130900	1844139	1155	1155	1155	1155	0
428	20230619	130800	1844139	1155	1155	1155	1155	0
429	20230619	130700	1844139	1155	1155	1155	1155	0
430	20230619	130600	1844139	1155	1155	1155	1155	0
431	20230619	130500	1844139	1155	1155	1155	1155	0
432	20230619	130400	1844139	1155	1155	1155	1155	0
433	20230619	130300	1844139	1155	1155	1155	1155	0
434	20230619	130200	1844139	1155	1155	1155	1155	0
435	20230619	130100	1844139	1155	1155	1155	1155	0
436	20230619	130000	1844139	1155	1155	1155	1155	0
437	20230619	125900	1844139	1155	1155	1155	1155	0
438	20230619	125800	1844139	1155	1155	1155	1155	0
439	20230619	125700	1844139	1155	1155	1155	1155	0
440	20230619	125600	1844139	1155	1155	1155	1155	0
441	20230619	125500	1844139	1155	1155	1155	1155	0
442	20230619	125400	1844139	1155	1155	1155	1155	0
443	20230619	125300	1844139	1155	1155	1155	1155	0
444	20230619	125200	1844139	1155	1155	1155	1155	0
445	20230619	125100	1844139	1155	1155	1155	1155	0
446	20230619	125000	1844139	1155	1155	1155	1155	0
447	20230619	124900	1844139	1155	1155	1155	1155	0
448	20230619	124800	1844139	1155	1155	1155	1155	0
449	20230619	124700	1844139	1155	1155	1155	1155	0
450	20230619	124600	1844139	1155	1155	1155	1155	0
451	20230619	124500	1844139	1155	1155	1155	1155	0
452	20230619	124400	1844139	1155	1155	1155	1155	0
453	20230619	124300	1844139	1155	1155	1155	1155	0
454	20230619	124200	1844139	1155	1155	1155	1155	0
455	20230619	124100	1844139	1155	1155	1155	1155	0
456	20230619	124000	1844139	1155	1155	1155	1155	0
457	20230619	123900	1844139	1155	1155	1155	1155	0
458	20230619	123800	1844139	1155	1155	1155	1155	0
459	20230619	123700	1844139	1155	1155	1155	1155	0
460	20230619	123600	1844139	1155	1155	1155	1155	0
461	20230619	123500	1844139	1155	1155	1155	1155	0
462	20230619	123400	1844139	1155	1155	1155	1155	0
463	20230619	123300	1844139	1155	1155	1155	1155	0
464	20230619	123200	1844139	1155	1155	1155	1155	0
465	20230619	123100	1844139	1155	1155	1155	1155	0
466	20230619	123000	1844139	1155	1155	1155	1155	0
467	20230619	122900	1844139	1155	1155	1155	1155	0
468	20230619	122800	1844139	1155	1155	1155	1155	0
469	20230619	122700	1844139	1155	1155	1155	1155	0
470	20230619	122600	1844139	1155	1155	1155	1155	0
471	20230619	122500	1844139	1155	1155	1155	1155	0
472	20230619	122400	1844139	1155	1155	1155	1155	0
473	20230619	122300	1844139	1155	1155	1155	1155	0
474	20230619	122200	1844139	1155	1155	1155	1155	0
475	20230619	122100	1844139	1155	1155	1155	1155	0
476	20230619	122000	1844139	1155	1155	1155	1155	0
477	20230619	121900	1844139	1155	1155	1155	1155	0
478	20230619	121800	1844139	1155	1155	1155	1155	0
479	20230619	121700	1844139	1155	1155	1155	1155	0
480	20230619	121600	1844139	1155	1155	1155	1155	0
481	20230619	121500	1844139	1155	1155	1155	1155	0
482	20230619	121400	1844139	1155	1155	1155	1155	0
483	20230619	121300	1844139	1155	1155	1155	1155	0
484	20230619	121200	1844139	1155	1155	1155	1155	0
485	20230619	121100	1844139	1155	1155	1155	1155	0
486	20230619	121000	1844139	1155	1155	1155	1155	0
487	20230619	120900	1844139	1155	1155	1155	1155	0
488	20230619	120800	1844139	1155	1155	1155	1155	0
489	20230619	120700	1844139	1155	1155	1155	1155	0
490	20230619	120600	1844139	1155	1155	1155	1155	0
491	20230619	120500	1844139	1155	1155	1155	1155	0
492	20230619	120400	1844139	1155	1155	1155	1155	0
493	20230619	120300	1844139	1155	1155	1155	1155	0
494	20230619	120200	1844139	1155	1155	1155	1155	0
495	20230619	120100	1844139	1155	1155	1155	1155	0
496	20230619	120000	1844139	1155	1155	1155	1155	0
497	20230619	115900	1844139	1155	1155	1155	1155	0
498	20230619	115800	1844139	1155	1155	1155	1155	0
499	20230619	115700	1844139	1155	1155	1155	1155	0
500	20230619	115600	1844139	1155	1155	1155	1155	0
501	20230619	115500	1844139	1155	1155	1155	1155	0
502	20230619	115400	1844139	1155	1155	1155	1155	0
503	20230619	115300	1844139	1155	1155	1155	1155	0
504	20230619	115200	1844139	1155	1155	1155	1155	0
505	20230619	115100	1844139	1155	1155	1155	1155	0
506	20230619	115000	1844139	1155	1155	1155	1155	0
507	20230619	114900	1844139	1155	1155	1155	1155	0
508	20230619	114800	1844139	1155	1155	1155	1155	0
509	20230619	114700	1844139	1155	1155	1155	1155	1
510	20230619	114600	1842984	1155	1155	1155	1155	0
511	20230619	114500	1842984	1155	1155	1155	1155	0
512	20230619	114400	1842984	1155	1155	1155	1155	0
513	20230619	114300	1842984	1155	1155	1155	1155	0
514	20230619	114200	1842984	1155	1155	1155	1155	100
515	20230619	114100	1727484	1155	1155	1155	1155	0
516	20230619	114000	1727484	1155	1155	1155	1155	0
517	20230619	113900	1727484	1155	1155	1155	1155	0
518	20230619	113800	1727484	1155	1155	1155	1155	0
519	20230619	113700	1727484	1155	1155	1155	1155	12
520	20230619	113600	1713624	1158	1158	1158	1158	0
521	20230619	113500	1713624	1158	1158	1158	1158	0
522	20230619	113400	1713624	1158	1158	1158	1158	0
523	20230619	113300	1713624	1158	1158	1158	1158	0
524	20230619	113200	1713624	1158	1158	1158	1158	0
525	20230619	113100	1713624	1158	1158	1158	1158	0
526	20230619	113000	1713624	1158	1158	1158	1158	0
527	20230619	112900	1713624	1158	1158	1158	1158	0
528	20230619	112800	1713624	1158	1158	1158	1158	0
529	20230619	112700	1713624	1158	1158	1158	1158	0
530	20230619	112600	1713624	1158	1158	1158	1158	0
531	20230619	112500	1713624	1158	1158	1158	1158	0
532	20230619	112400	1713624	1158	1158	1158	1158	0
533	20230619	112300	1713624	1158	1158	1158	1158	0
534	20230619	112200	1713624	1158	1158	1158	1158	0
535	20230619	112100	1713624	1158	1158	1158	1158	0
536	20230619	112000	1713624	1158	1158	1158	1158	0
537	20230619	111900	1713624	1158	1158	1158	1158	0
538	20230619	111800	1713624	1158	1158	1158	1158	0
539	20230619	111700	1713624	1158	1158	1158	1158	0
540	20230619	111600	1713624	1158	1158	1158	1158	0
541	20230619	111500	1713624	1158	1158	1158	1158	0
542	20230619	111400	1713624	1158	1158	1158	1158	0
543	20230619	111300	1713624	1158	1158	1158	1158	0
544	20230619	111200	1713624	1158	1158	1158	1158	0
545	20230619	111100	1713624	1158	1158	1158	1158	0
546	20230619	111000	1713624	1158	1158	1158	1158	0
547	20230619	110900	1713624	1158	1158	1158	1158	0
548	20230619	110800	1713624	1158	1158	1158	1158	0
549	20230619	110700	1713624	1158	1158	1158	1158	0
550	20230619	110600	1713624	1158	1158	1158	1158	0
551	20230619	110500	1713624	1158	1158	1158	1158	0
552	20230619	110400	1713624	1158	1158	1158	1158	0
553	20230619	110300	1713624	1158	1158	1158	1158	0
554	20230619	110200	1713624	1158	1158	1158	1158	0
555	20230619	110100	1713624	1158	1158	1158	1158	0
556	20230619	110000	1713624	1158	1158	1158	1158	0
557	20230619	105900	1713624	1158	1158	1158	1158	0
558	20230619	105800	1713624	1158	1158	1158	1158	0
559	20230619	105700	1713624	1158	1158	1158	1158	0
560	20230619	105600	1713624	1158	1158	1158	1158	0
561	20230619	105500	1713624	1158	1158	1158	1158	0
562	20230619	105400	1713624	1158	1158	1158	1158	0
563	20230619	105300	1713624	1158	1158	1158	1158	0
564	20230619	105200	1713624	1158	1158	1158	1158	0
565	20230619	105100	1713624	1158	1158	1158	1158	0
566	20230619	105000	1713624	1158	1158	1158	1158	0
567	20230619	104900	1713624	1158	1158	1158	1158	0
568	20230619	104800	1713624	1158	1158	1158	1158	0
569	20230619	104700	1713624	1158	1158	1158	1158	0
570	20230619	104600	1713624	1158	1158	1158	1158	0
571	20230619	104500	1713624	1158	1158	1158	1158	0
572	20230619	104400	1713624	1158	1158	1158	1158	0
573	20230619	104300	1713624	1158	1158	1158	1158	0
574	20230619	104200	1713624	1158	1158	1158	1158	0
575	20230619	104100	1713624	1158	1158	1158	1158	0
576	20230619	104000	1713624	1158	1158	1158	1158	0
577	20230619	103900	1713624	1158	1158	1158	1158	0
578	20230619	103800	1713624	1158	1158	1158	1158	0
579	20230619	103700	1713624	1158	1158	1158	1158	32
580	20230619	103600	1676568	1179	1179	1179	1179	0
581	20230619	103500	1676568	1179	1179	1179	1179	0
582	20230619	103400	1676568	1179	1179	1179	1179	0
583	20230619	103300	1676568	1179	1179	1179	1179	0
584	20230619	103200	1676568	1179	1179	1179	1179	0
585	20230619	103100	1676568	1179	1179	1179	1179	0
586	20230619	103000	1676568	1179	1179	1179	1179	0
587	20230619	102900	1676568	1179	1179	1179	1179	0
588	20230619	102800	1676568	1179	1179	1179	1179	0
589	20230619	102700	1676568	1179	1179	1179	1179	0
590	20230619	102600	1676568	1179	1179	1179	1179	0
591	20230619	102500	1676568	1179	1179	1179	1179	0
592	20230619	102400	1676568	1179	1179	1179	1179	0
593	20230619	102300	1676568	1179	1179	1179	1179	0
594	20230619	102200	1676568	1179	1179	1179	1179	0
595	20230619	102100	1676568	1179	1179	1179	1179	0
596	20230619	102000	1676568	1179	1179	1179	1179	0
597	20230619	101900	1676568	1179	1179	1179	1179	0
598	20230619	101800	1676568	1179	1179	1179	1179	0
599	20230619	101700	1676568	1179	1179	1179	1179	0
600	20230619	101600	1676568	1179	1179	1179	1179	0
601	20230619	101500	1676568	1179	1179	1179	1179	0
602	20230619	101400	1676568	1179	1179	1179	1179	0
603	20230619	101300	1676568	1179	1179	1179	1179	0
604	20230619	101200	1676568	1179	1179	1179	1179	0
605	20230619	101100	1676568	1179	1179	1179	1179	0
606	20230619	101000	1676568	1179	1179	1179	1179	0
607	20230619	100900	1676568	1179	1179	1179	1179	0
608	20230619	100800	1676568	1179	1179	1179	1179	0
609	20230619	100700	1676568	1179	1179	1179	1179	0
610	20230619	100600	1676568	1179	1179	1179	1179	0
611	20230619	100500	1676568	1179	1179	1179	1179	0
612	20230619	100400	1676568	1179	1179	1179	1179	0
613	20230619	100300	1676568	1179	1179	1179	1179	0
614	20230619	100200	1676568	1179	1179	1179	1179	0
615	20230619	100100	1676568	1179	1179	1179	1179	0
616	20230619	100000	1676568	1179	1179	1179	1179	0
617	20230619	095900	1676568	1179	1179	1179	1179	0
618	20230619	095800	1676568	1179	1179	1179	1179	0
619	20230619	095700	1676568	1179	1179	1179	1179	0
620	20230619	095600	1676568	1179	1179	1179	1179	0
621	20230619	095500	1676568	1179	1179	1179	1179	0
622	20230619	095400	1676568	1179	1179	1179	1179	0
623	20230619	095300	1676568	1179	1179	1179	1179	0
624	20230619	095200	1676568	1179	1179	1179	1179	0
625	20230619	095100	1676568	1179	1179	1179	1179	0
626	20230619	095000	1676568	1179	1179	1179	1179	0
627	20230619	094900	1676568	1179	1179	1179	1179	0
628	20230619	094800	1676568	1179	1179	1179	1179	0
629	20230619	094700	1676568	1179	1179	1179	1179	0
630	20230619	094600	1676568	1179	1179	1179	1179	0
631	20230619	094500	1676568	1179	1179	1179	1179	0
632	20230619	094400	1676568	1179	1179	1179	1179	0
633	20230619	094300	1676568	1179	1179	1179	1179	0
634	20230619	094200	1676568	1179	1179	1179	1179	0
635	20230619	094100	1676568	1179	1179	1179	1179	0
636	20230619	094000	1676568	1179	1179	1179	1179	0
637	20230619	093900	1676568	1179	1179	1179	1179	0
638	20230619	093800	1676568	1179	1179	1179	1179	0
639	20230619	093700	1676568	1179	1179	1179	1179	0
640	20230619	093600	1676568	1179	1179	1179	1179	0
641	20230619	093500	1676568	1179	1179	1179	1179	0
642	20230619	093400	1676568	1179	1179	1179	1179	0
643	20230619	093300	1676568	1179	1179	1179	1179	0
644	20230619	093200	1676568	1179	1179	1179	1179	0
645	20230619	093100	1676568	1179	1179	1179	1179	0
646	20230619	093000	1676568	1179	1179	1179	1179	0
647	20230619	092900	1676568	1179	1179	1179	1179	0
648	20230619	092800	1676568	1179	1179	1179	1179	0
649	20230619	092700	1676568	1179	1179	1179	1179	0
650	20230619	092600	1676568	1179	1179	1179	1179	0
651	20230619	092500	1676568	1179	1179	1179	1179	0
652	20230619	092400	1676568	1179	1179	1179	1179	0
653	20230619	092300	1676568	1179	1179	1179	1179	0
654	20230619	092200	1676568	1179	1179	1179	1179	0
655	20230619	092100	1676568	1179	1179	1179	1179	0
656	20230619	092000	1676568	1179	1179	1179	1179	0
657	20230619	091900	1676568	1179	1179	1179	1179	0
658	20230619	091800	1676568	1179	1179	1179	1179	0
659	20230619	091700	1676568	1179	1178	1179	1178	333
660	20230619	091600	1284095	1179	1179	1179	1179	300
661	20230619	091500	930395	1189	1189	1189	1189	0
662	20230619	091400	930395	1189	1189	1189	1189	0
663	20230619	091300	930395	1189	1189	1189	1189	0
664	20230619	091200	930395	1189	1189	1189	1189	105
665	20230619	091100	805550	1189	1189	1189	1189	0
666	20230619	091000	805550	1189	1189	1189	1189	0
667	20230619	090900	805550	1189	1189	1189	1189	0
668	20230619	090800	805550	1189	1189	1189	1189	100
669	20230619	090700	686650	1190	1190	1190	1190	200
670	20230619	090600	448650	1190	1190	1190	1190	0
671	20230619	090500	448650	1190	1198	1198	1190	275
672	20230619	090400	119800	1198	1198	1198	1198	0
673	20230619	090300	119800	1198	1198	1198	1198	100
674	20230619	090200	0	1133	1133	1133	1133	0
675	20230619	090100	0	1133	1133	1133	1133	0
676	20230619	090000	0	1133	1133	1133	1133	0