KissMeData/258250/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210100	1137280	4995	4995	4995	4995	10
3	20230613	210000	1137280	4995	4995	4995	4995	0
4	20230613	205900	1137280	4995	4995	4995	4995	0
5	20230613	205800	1137280	4995	4995	4995	4995	0
6	20230613	205700	1137280	4995	4995	4995	4995	0
7	20230613	205600	1137280	4995	4995	4995	4995	0
8	20230613	205500	1137280	4995	4995	4995	4995	0
9	20230613	205400	1137280	4995	4995	4995	4995	0
10	20230613	205300	1137280	4995	4995	4995	4995	0
11	20230613	205200	1137280	4995	4995	4995	4995	0
12	20230613	205100	1137280	4995	4995	4995	4995	0
13	20230613	205000	1137280	4995	4995	4995	4995	0
14	20230613	204900	1137280	4995	4995	4995	4995	0
15	20230613	204800	1137280	4995	4995	4995	4995	0
16	20230613	204700	1137280	4995	4995	4995	4995	0
17	20230613	204600	1137280	4995	4995	4995	4995	0
18	20230613	204500	1137280	4995	4995	4995	4995	0
19	20230613	204400	1137280	4995	4995	4995	4995	0
20	20230613	204300	1137280	4995	4995	4995	4995	0
21	20230613	204200	1137280	4995	4995	4995	4995	0
22	20230613	204100	1137280	4995	4995	4995	4995	0
23	20230613	204000	1137280	4995	4995	4995	4995	0
24	20230613	203900	1137280	4995	4995	4995	4995	0
25	20230613	203800	1137280	4995	4995	4995	4995	0
26	20230613	203700	1137280	4995	4995	4995	4995	0
27	20230613	203600	1137280	4995	4995	4995	4995	0
28	20230613	203500	1137280	4995	4995	4995	4995	0
29	20230613	203400	1137280	4995	4995	4995	4995	0
30	20230613	203300	1137280	4995	4995	4995	4995	0
31	20230613	203200	1137280	4995	4995	4995	4995	0
32	20230613	203100	1137280	4995	4995	4995	4995	10
33	20230613	203000	1137280	4995	4995	4995	4995	0
34	20230613	202900	1137280	4995	4995	4995	4995	0
35	20230613	202800	1137280	4995	4995	4995	4995	0
36	20230613	202700	1137280	4995	4995	4995	4995	0
37	20230613	202600	1137280	4995	4995	4995	4995	0
38	20230613	202500	1137280	4995	4995	4995	4995	0
39	20230613	202400	1137280	4995	4995	4995	4995	0
40	20230613	202300	1137280	4995	4995	4995	4995	0
41	20230613	202200	1137280	4995	4995	4995	4995	0
42	20230613	202100	1137280	4995	4995	4995	4995	0
43	20230613	202000	1137280	4995	4995	4995	4995	0
44	20230613	201900	1137280	4995	4995	4995	4995	0
45	20230613	201800	1137280	4995	4995	4995	4995	0
46	20230613	201700	1137280	4995	4995	4995	4995	0
47	20230613	201600	1137280	4995	4995	4995	4995	0
48	20230613	201500	1137280	4995	4995	4995	4995	0
49	20230613	201400	1137280	4995	4995	4995	4995	0
50	20230613	201300	1137280	4995	4995	4995	4995	0
51	20230613	201200	1137280	4995	4995	4995	4995	0
52	20230613	201100	1137280	4995	4995	4995	4995	0
53	20230613	201000	1137280	4995	4995	4995	4995	0
54	20230613	200900	1137280	4995	4995	4995	4995	0
55	20230613	200800	1137280	4995	4995	4995	4995	0
56	20230613	200700	1137280	4995	4995	4995	4995	0
57	20230613	200600	1137280	4995	4995	4995	4995	0
58	20230613	200500	1137280	4995	4995	4995	4995	0
59	20230613	200400	1137280	4995	4995	4995	4995	0
60	20230613	200300	1137280	4995	4995	4995	4995	0
61	20230613	200200	1137280	4995	4995	4995	4995	0
62	20230613	200100	1137280	4995	4995	4995	4995	10
63	20230613	200000	1137280	4995	4995	4995	4995	0
64	20230613	195900	1137280	4995	4995	4995	4995	0
65	20230613	195800	1137280	4995	4995	4995	4995	0
66	20230613	195700	1137280	4995	4995	4995	4995	0
67	20230613	195600	1137280	4995	4995	4995	4995	0
68	20230613	195500	1137280	4995	4995	4995	4995	0
69	20230613	195400	1137280	4995	4995	4995	4995	0
70	20230613	195300	1137280	4995	4995	4995	4995	0
71	20230613	195200	1137280	4995	4995	4995	4995	0
72	20230613	195100	1137280	4995	4995	4995	4995	0
73	20230613	195000	1137280	4995	4995	4995	4995	0
74	20230613	194900	1137280	4995	4995	4995	4995	0
75	20230613	194800	1137280	4995	4995	4995	4995	0
76	20230613	194700	1137280	4995	4995	4995	4995	0
77	20230613	194600	1137280	4995	4995	4995	4995	0
78	20230613	194500	1137280	4995	4995	4995	4995	0
79	20230613	194400	1137280	4995	4995	4995	4995	0
80	20230613	194300	1137280	4995	4995	4995	4995	0
81	20230613	194200	1137280	4995	4995	4995	4995	0
82	20230613	194100	1137280	4995	4995	4995	4995	0
83	20230613	194000	1137280	4995	4995	4995	4995	0
84	20230613	193900	1137280	4995	4995	4995	4995	0
85	20230613	193800	1137280	4995	4995	4995	4995	0
86	20230613	193700	1137280	4995	4995	4995	4995	0
87	20230613	193600	1137280	4995	4995	4995	4995	0
88	20230613	193500	1137280	4995	4995	4995	4995	0
89	20230613	193400	1137280	4995	4995	4995	4995	0
90	20230613	193300	1137280	4995	4995	4995	4995	0
91	20230613	193200	1137280	4995	4995	4995	4995	0
92	20230613	193100	1137280	4995	4995	4995	4995	10
93	20230613	193000	1137280	4995	4995	4995	4995	0
94	20230613	192900	1137280	4995	4995	4995	4995	0
95	20230613	192800	1137280	4995	4995	4995	4995	0
96	20230613	192700	1137280	4995	4995	4995	4995	0
97	20230613	192600	1137280	4995	4995	4995	4995	0
98	20230613	192500	1137280	4995	4995	4995	4995	0
99	20230613	192400	1137280	4995	4995	4995	4995	0
100	20230613	192300	1137280	4995	4995	4995	4995	0
101	20230613	192200	1137280	4995	4995	4995	4995	0
102	20230613	192100	1137280	4995	4995	4995	4995	0
103	20230613	192000	1137280	4995	4995	4995	4995	0
104	20230613	191900	1137280	4995	4995	4995	4995	0
105	20230613	191800	1137280	4995	4995	4995	4995	0
106	20230613	191700	1137280	4995	4995	4995	4995	0
107	20230613	191600	1137280	4995	4995	4995	4995	0
108	20230613	191500	1137280	4995	4995	4995	4995	0
109	20230613	191400	1137280	4995	4995	4995	4995	0
110	20230613	191300	1137280	4995	4995	4995	4995	0
111	20230613	191200	1137280	4995	4995	4995	4995	0
112	20230613	191100	1137280	4995	4995	4995	4995	0
113	20230613	191000	1137280	4995	4995	4995	4995	0
114	20230613	190900	1137280	4995	4995	4995	4995	0
115	20230613	190800	1137280	4995	4995	4995	4995	0
116	20230613	190700	1137280	4995	4995	4995	4995	0
117	20230613	190600	1137280	4995	4995	4995	4995	0
118	20230613	190500	1137280	4995	4995	4995	4995	0
119	20230613	190400	1137280	4995	4995	4995	4995	0
120	20230613	190300	1137280	4995	4995	4995	4995	0
121	20230613	190200	1137280	4995	4995	4995	4995	0
122	20230613	190100	1137280	4995	4995	4995	4995	10
123	20230613	190000	1137280	4995	4995	4995	4995	0
124	20230613	185900	1137280	4995	4995	4995	4995	0
125	20230613	185800	1137280	4995	4995	4995	4995	0
126	20230613	185700	1137280	4995	4995	4995	4995	0
127	20230613	185600	1137280	4995	4995	4995	4995	0
128	20230613	185500	1137280	4995	4995	4995	4995	0
129	20230613	185400	1137280	4995	4995	4995	4995	0
130	20230613	185300	1137280	4995	4995	4995	4995	0
131	20230613	185200	1137280	4995	4995	4995	4995	0
132	20230613	185100	1137280	4995	4995	4995	4995	0
133	20230613	185000	1137280	4995	4995	4995	4995	0
134	20230613	184900	1137280	4995	4995	4995	4995	0
135	20230613	184800	1137280	4995	4995	4995	4995	0
136	20230613	184700	1137280	4995	4995	4995	4995	0
137	20230613	184600	1137280	4995	4995	4995	4995	0
138	20230613	184500	1137280	4995	4995	4995	4995	0
139	20230613	184400	1137280	4995	4995	4995	4995	0
140	20230613	184300	1137280	4995	4995	4995	4995	0
141	20230613	184200	1137280	4995	4995	4995	4995	0
142	20230613	184100	1137280	4995	4995	4995	4995	0
143	20230613	184000	1137280	4995	4995	4995	4995	0
144	20230613	183900	1137280	4995	4995	4995	4995	0
145	20230613	183800	1137280	4995	4995	4995	4995	0
146	20230613	183700	1137280	4995	4995	4995	4995	0
147	20230613	183600	1137280	4995	4995	4995	4995	0
148	20230613	183500	1137280	4995	4995	4995	4995	0
149	20230613	183400	1137280	4995	4995	4995	4995	0
150	20230613	183300	1137280	4995	4995	4995	4995	0
151	20230613	183200	1137280	4995	4995	4995	4995	0
152	20230613	183100	1137280	4995	4995	4995	4995	10
153	20230613	183000	1137280	4995	4995	4995	4995	0
154	20230613	182900	1137280	4995	4995	4995	4995	0
155	20230613	182800	1137280	4995	4995	4995	4995	0
156	20230613	182700	1137280	4995	4995	4995	4995	0
157	20230613	182600	1137280	4995	4995	4995	4995	0
158	20230613	182500	1137280	4995	4995	4995	4995	0
159	20230613	182400	1137280	4995	4995	4995	4995	0
160	20230613	182300	1137280	4995	4995	4995	4995	0
161	20230613	182200	1137280	4995	4995	4995	4995	0
162	20230613	182100	1137280	4995	4995	4995	4995	0
163	20230613	182000	1137280	4995	4995	4995	4995	0
164	20230613	181900	1137280	4995	4995	4995	4995	0
165	20230613	181800	1137280	4995	4995	4995	4995	0
166	20230613	181700	1137280	4995	4995	4995	4995	0
167	20230613	181600	1137280	4995	4995	4995	4995	0
168	20230613	181500	1137280	4995	4995	4995	4995	0
169	20230613	181400	1137280	4995	4995	4995	4995	0
170	20230613	181300	1137280	4995	4995	4995	4995	0
171	20230613	181200	1137280	4995	4995	4995	4995	0
172	20230613	181100	1137280	4995	4995	4995	4995	0
173	20230613	181000	1137280	4995	4995	4995	4995	0
174	20230613	180900	1137280	4995	4995	4995	4995	0
175	20230613	180800	1137280	4995	4995	4995	4995	0
176	20230613	180700	1137280	4995	4995	4995	4995	0
177	20230613	180600	1137280	4995	4995	4995	4995	0
178	20230613	180500	1137280	4995	4995	4995	4995	0
179	20230613	180400	1137280	4995	4995	4995	4995	0
180	20230613	180300	1137280	4995	4995	4995	4995	0
181	20230613	180200	1137280	4995	4995	4995	4995	0
182	20230613	180100	1137280	4995	4995	4995	4995	10
183	20230613	180000	1137280	4995	4995	4995	4995	0
184	20230613	175900	1137280	4995	4995	4995	4995	0
185	20230613	175800	1137280	4995	4995	4995	4995	0
186	20230613	175700	1137280	4995	4995	4995	4995	0
187	20230613	175600	1137280	4995	4995	4995	4995	0
188	20230613	175500	1137280	4995	4995	4995	4995	0
189	20230613	175400	1137280	4995	4995	4995	4995	0
190	20230613	175300	1137280	4995	4995	4995	4995	0
191	20230613	175200	1137280	4995	4995	4995	4995	0
192	20230613	175100	1137280	4995	4995	4995	4995	0
193	20230613	175000	1137280	4995	4995	4995	4995	0
194	20230613	174900	1137280	4995	4995	4995	4995	0
195	20230613	174800	1137280	4995	4995	4995	4995	0
196	20230613	174700	1137280	4995	4995	4995	4995	0
197	20230613	174600	1137280	4995	4995	4995	4995	0
198	20230613	174500	1137280	4995	4995	4995	4995	0
199	20230613	174400	1137280	4995	4995	4995	4995	0
200	20230613	174300	1137280	4995	4995	4995	4995	0
201	20230613	174200	1137280	4995	4995	4995	4995	0
202	20230613	174100	1137280	4995	4995	4995	4995	0
203	20230613	174000	1137280	4995	4995	4995	4995	0
204	20230613	173900	1137280	4995	4995	4995	4995	0
205	20230613	173800	1137280	4995	4995	4995	4995	0
206	20230613	173700	1137280	4995	4995	4995	4995	0
207	20230613	173600	1137280	4995	4995	4995	4995	0
208	20230613	173500	1137280	4995	4995	4995	4995	0
209	20230613	173400	1137280	4995	4995	4995	4995	0
210	20230613	173300	1137280	4995	4995	4995	4995	0
211	20230613	173200	1137280	4995	4995	4995	4995	0
212	20230613	173100	1137280	4995	4995	4995	4995	10
213	20230613	173000	1137280	4995	4995	4995	4995	0
214	20230613	172900	1137280	4995	4995	4995	4995	0
215	20230613	172800	1137280	4995	4995	4995	4995	0
216	20230613	172700	1137280	4995	4995	4995	4995	0
217	20230613	172600	1137280	4995	4995	4995	4995	0
218	20230613	172500	1137280	4995	4995	4995	4995	0
219	20230613	172400	1137280	4995	4995	4995	4995	0
220	20230613	172300	1137280	4995	4995	4995	4995	0
221	20230613	172200	1137280	4995	4995	4995	4995	0
222	20230613	172100	1137280	4995	4995	4995	4995	0
223	20230613	172000	1137280	4995	4995	4995	4995	0
224	20230613	171900	1137280	4995	4995	4995	4995	0
225	20230613	171800	1137280	4995	4995	4995	4995	0
226	20230613	171700	1137280	4995	4995	4995	4995	0
227	20230613	171600	1137280	4995	4995	4995	4995	0
228	20230613	171500	1137280	4995	4995	4995	4995	0
229	20230613	171400	1137280	4995	4995	4995	4995	0
230	20230613	171300	1137280	4995	4995	4995	4995	0
231	20230613	171200	1137280	4995	4995	4995	4995	0
232	20230613	171100	1137280	4995	4995	4995	4995	0
233	20230613	171000	1137280	4995	4995	4995	4995	0
234	20230613	170900	1137280	4995	4995	4995	4995	0
235	20230613	170800	1137280	4995	4995	4995	4995	0
236	20230613	170700	1137280	4995	4995	4995	4995	0
237	20230613	170600	1137280	4995	4995	4995	4995	0
238	20230613	170500	1137280	4995	4995	4995	4995	0
239	20230613	170400	1137280	4995	4995	4995	4995	0
240	20230613	170300	1137280	4995	4995	4995	4995	0
241	20230613	170200	1137280	4995	4995	4995	4995	0
242	20230613	170100	1137280	4995	4995	4995	4995	10
243	20230613	170000	1137280	4995	4995	4995	4995	0
244	20230613	165900	1137280	4995	4995	4995	4995	0
245	20230613	165800	1137280	4995	4995	4995	4995	0
246	20230613	165700	1137280	4995	4995	4995	4995	0
247	20230613	165600	1137280	4995	4995	4995	4995	0
248	20230613	165500	1137280	4995	4995	4995	4995	0
249	20230613	165400	1137280	4995	4995	4995	4995	0
250	20230613	165300	1137280	4995	4995	4995	4995	0
251	20230613	165200	1137280	4995	4995	4995	4995	0
252	20230613	165100	1137280	4995	4995	4995	4995	0
253	20230613	165000	1137280	4995	4995	4995	4995	0
254	20230613	164900	1137280	4995	4995	4995	4995	0
255	20230613	164800	1137280	4995	4995	4995	4995	0
256	20230613	164700	1137280	4995	4995	4995	4995	0
257	20230613	164600	1137280	4995	4995	4995	4995	0
258	20230613	164500	1137280	4995	4995	4995	4995	0
259	20230613	164400	1137280	4995	4995	4995	4995	0
260	20230613	164300	1137280	4995	4995	4995	4995	0
261	20230613	164200	1137280	4995	4995	4995	4995	0
262	20230613	164100	1137280	4995	4995	4995	4995	0
263	20230613	164000	1137280	4995	4995	4995	4995	0
264	20230613	163900	1137280	4995	4995	4995	4995	0
265	20230613	163800	1137280	4995	4995	4995	4995	0
266	20230613	163700	1137280	4995	4995	4995	4995	0
267	20230613	163600	1137280	4995	4995	4995	4995	0
268	20230613	163500	1137280	4995	4995	4995	4995	0
269	20230613	163400	1137280	4995	4995	4995	4995	0
270	20230613	163300	1137280	4995	4995	4995	4995	0
271	20230613	163200	1137280	4995	4995	4995	4995	0
272	20230613	163100	1137280	4995	4995	4995	4995	10
273	20230613	163000	1137280	4995	4995	4995	4995	0
274	20230613	162900	1137280	4995	4995	4995	4995	0
275	20230613	162800	1137280	4995	4995	4995	4995	0
276	20230613	162700	1137280	4995	4995	4995	4995	0
277	20230613	162600	1137280	4995	4995	4995	4995	0
278	20230613	162500	1137280	4995	4995	4995	4995	0
279	20230613	162400	1137280	4995	4995	4995	4995	0
280	20230613	162300	1137280	4995	4995	4995	4995	0
281	20230613	162200	1137280	4995	4995	4995	4995	0
282	20230613	162100	1137280	4995	4995	4995	4995	0
283	20230613	162000	1137280	4995	4995	4995	4995	0
284	20230613	161900	1137280	4995	4995	4995	4995	0
285	20230613	161800	1137280	4995	4995	4995	4995	0
286	20230613	161700	1137280	4995	4995	4995	4995	0
287	20230613	161600	1137280	4995	4995	4995	4995	0
288	20230613	161500	1137280	4995	4995	4995	4995	0
289	20230613	161400	1137280	4995	4995	4995	4995	0
290	20230613	161300	1137280	4995	4995	4995	4995	0
291	20230613	161200	1137280	4995	4995	4995	4995	0
292	20230613	161100	1137280	4995	4995	4995	4995	0
293	20230613	161000	1137280	4995	4995	4995	4995	0
294	20230613	160900	1137280	4995	4995	4995	4995	0
295	20230613	160800	1137280	4995	4995	4995	4995	0
296	20230613	160700	1137280	4995	4995	4995	4995	0
297	20230613	160600	1137280	4995	4995	4995	4995	0
298	20230613	160500	1137280	4995	4995	4995	4995	0
299	20230613	160400	1137280	4995	4995	4995	4995	0
300	20230613	160300	1137280	4995	4995	4995	4995	0
301	20230613	160200	1137280	4995	4995	4995	4995	0
302	20230613	160100	1137280	4995	4995	4995	4995	10
303	20230613	160000	1137280	4995	4995	4995	4995	0
304	20230613	155900	1137280	4995	4995	4995	4995	0
305	20230613	155800	1137280	4995	4995	4995	4995	0
306	20230613	155700	1137280	4995	4995	4995	4995	0
307	20230613	155600	1137280	4995	4995	4995	4995	0
308	20230613	155500	1137280	4995	4995	4995	4995	0
309	20230613	155400	1137280	4995	4995	4995	4995	0
310	20230613	155300	1137280	4995	4995	4995	4995	0
311	20230613	155200	1137280	4995	4995	4995	4995	0
312	20230613	155100	1137280	4995	4995	4995	4995	0
313	20230613	155000	1137280	4995	4995	4995	4995	0
314	20230613	154900	1137280	4995	4995	4995	4995	0
315	20230613	154800	1137280	4995	4995	4995	4995	0
316	20230613	154700	1137280	4995	4995	4995	4995	0
317	20230613	154600	1137280	4995	4995	4995	4995	0
318	20230613	154500	1137280	4995	4995	4995	4995	0
319	20230613	154400	1137280	4995	4995	4995	4995	0
320	20230613	154300	1137280	4995	4995	4995	4995	0
321	20230613	154200	1137280	4995	4995	4995	4995	0
322	20230613	154100	1137280	4995	4995	4995	4995	0
323	20230613	154000	1137280	4995	4995	4995	4995	0
324	20230613	153900	1137280	4995	4995	4995	4995	0
325	20230613	153800	1137280	4995	4995	4995	4995	0
326	20230613	153700	1137280	4995	4995	4995	4995	0
327	20230613	153600	1137280	4995	4995	4995	4995	0
328	20230613	153500	1137280	4995	4995	4995	4995	0
329	20230613	153400	1137280	4995	4995	4995	4995	0
330	20230613	153300	1137280	4995	4995	4995	4995	0
331	20230613	153200	1137280	4995	4995	4995	4995	0
332	20230613	153100	1137280	4995	4995	4995	4995	10
333	20230613	153000	1137280	4995	4995	4995	4995	0
334	20230613	152900	1137280	4995	4995	4995	4995	0
335	20230613	152800	1137280	4995	4995	4995	4995	0
336	20230613	152700	1137280	4995	4995	4995	4995	0
337	20230613	152600	1137280	4995	4995	4995	4995	0
338	20230613	152500	1137280	4995	4995	4995	4995	0
339	20230613	152400	1137280	4995	4995	4995	4995	0
340	20230613	152300	1137280	4995	4995	4995	4995	0
341	20230613	152200	1137280	4995	4995	4995	4995	0
342	20230613	152100	1137280	4995	4995	4995	4995	0
343	20230613	152000	1137280	4995	4995	4995	4995	0
344	20230613	151900	1137280	4995	4995	4995	4995	0
345	20230613	151800	1137280	4995	4995	4995	4995	0
346	20230613	151700	1137280	4995	4995	4995	4995	0
347	20230613	151600	1137280	4995	4995	4995	4995	0
348	20230613	151500	1137280	4995	4995	4995	4995	0
349	20230613	151400	1137280	4995	4995	4995	4995	0
350	20230613	151300	1137280	4995	4995	4995	4995	0
351	20230613	151200	1137280	4995	4995	4995	4995	0
352	20230613	151100	1137280	4995	4995	4995	4995	0
353	20230613	151000	1137280	4995	4995	4995	4995	0
354	20230613	150900	1137280	4995	4995	4995	4995	0
355	20230613	150800	1137280	4995	4995	4995	4995	0
356	20230613	150700	1137280	4995	4995	4995	4995	0
357	20230613	150600	1137280	4995	4995	4995	4995	0
358	20230613	150500	1137280	4995	4995	4995	4995	0
359	20230613	150400	1137280	4995	4995	4995	4995	0
360	20230613	150300	1137280	4995	4995	4995	4995	0
361	20230613	150200	1137280	4995	4995	4995	4995	0
362	20230613	150100	1137280	4995	4995	4995	4995	0
363	20230613	150000	1137280	4995	4995	4995	4995	0
364	20230613	145900	1137280	4995	4995	4995	4995	0
365	20230613	145800	1137280	4995	4995	4995	4995	0
366	20230613	145700	1137280	4995	4995	4995	4995	0
367	20230613	145600	1137280	4995	4995	4995	4995	10
368	20230613	145500	1087330	5130	5130	5130	5130	0
369	20230613	145400	1087330	5130	5130	5130	5130	0
370	20230613	145300	1087330	5130	5130	5130	5130	0
371	20230613	145200	1087330	5130	5130	5130	5130	0
372	20230613	145100	1087330	5130	5130	5130	5130	0
373	20230613	145000	1087330	5130	5130	5130	5130	0
374	20230613	144900	1087330	5130	5130	5130	5130	0
375	20230613	144800	1087330	5130	5130	5130	5130	0
376	20230613	144700	1087330	5130	5130	5130	5130	0
377	20230613	144600	1087330	5130	5130	5130	5130	0
378	20230613	144500	1087330	5130	5130	5130	5130	0
379	20230613	144400	1087330	5130	5130	5130	5130	0
380	20230613	144300	1087330	5130	5130	5130	5130	0
381	20230613	144200	1087330	5130	5130	5130	5130	0
382	20230613	144100	1087330	5130	5130	5130	5130	0
383	20230613	144000	1087330	5130	5130	5130	5130	0
384	20230613	143900	1087330	5130	5130	5130	5130	0
385	20230613	143800	1087330	5130	5130	5130	5130	0
386	20230613	143700	1087330	5130	5130	5130	5130	0
387	20230613	143600	1087330	5130	5130	5130	5130	0
388	20230613	143500	1087330	5130	5130	5130	5130	0
389	20230613	143400	1087330	5130	5130	5130	5130	0
390	20230613	143300	1087330	5130	5130	5130	5130	0
391	20230613	143200	1087330	5130	5130	5130	5130	0
392	20230613	143100	1087330	5130	5130	5130	5130	0
393	20230613	143000	1087330	5130	5130	5130	5130	0
394	20230613	142900	1087330	5130	5130	5130	5130	0
395	20230613	142800	1087330	5130	5130	5130	5130	0
396	20230613	142700	1087330	5130	5130	5130	5130	0
397	20230613	142600	1087330	5130	5130	5130	5130	0
398	20230613	142500	1087330	5130	5130	5130	5130	0
399	20230613	142400	1087330	5130	5130	5130	5130	0
400	20230613	142300	1087330	5130	5130	5130	5130	0
401	20230613	142200	1087330	5130	5130	5130	5130	0
402	20230613	142100	1087330	5130	5130	5130	5130	0
403	20230613	142000	1087330	5130	5130	5130	5130	0
404	20230613	141900	1087330	5130	5130	5130	5130	0
405	20230613	141800	1087330	5130	5130	5130	5130	0
406	20230613	141700	1087330	5130	5130	5130	5130	0
407	20230613	141600	1087330	5130	5130	5130	5130	0
408	20230613	141500	1087330	5130	5130	5130	5130	0
409	20230613	141400	1087330	5130	5130	5130	5130	0
410	20230613	141300	1087330	5130	5130	5130	5130	0
411	20230613	141200	1087330	5130	5130	5130	5130	0
412	20230613	141100	1087330	5130	5130	5130	5130	0
413	20230613	141000	1087330	5130	5130	5130	5130	0
414	20230613	140900	1087330	5130	5130	5130	5130	0
415	20230613	140800	1087330	5130	5130	5130	5130	0
416	20230613	140700	1087330	5130	5130	5130	5130	0
417	20230613	140600	1087330	5130	5130	5130	5130	0
418	20230613	140500	1087330	5130	5130	5130	5130	0
419	20230613	140400	1087330	5130	5130	5130	5130	0
420	20230613	140300	1087330	5130	5130	5130	5130	0
421	20230613	140200	1087330	5130	5130	5130	5130	0
422	20230613	140100	1087330	5130	5130	5130	5130	0
423	20230613	140000	1087330	5130	5130	5130	5130	0
424	20230613	135900	1087330	5130	5130	5130	5130	0
425	20230613	135800	1087330	5130	5130	5130	5130	0
426	20230613	135700	1087330	5130	5130	5130	5130	0
427	20230613	135600	1087330	5130	5130	5130	5130	0
428	20230613	135500	1087330	5130	5130	5130	5130	0
429	20230613	135400	1087330	5130	5130	5130	5130	0
430	20230613	135300	1087330	5130	5130	5130	5130	0
431	20230613	135200	1087330	5130	5130	5130	5130	0
432	20230613	135100	1087330	5130	5130	5130	5130	0
433	20230613	135000	1087330	5130	5130	5130	5130	0
434	20230613	134900	1087330	5130	5130	5130	5130	0
435	20230613	134800	1087330	5130	5130	5130	5130	0
436	20230613	134700	1087330	5130	5130	5130	5130	0
437	20230613	134600	1087330	5130	5130	5130	5130	0
438	20230613	134500	1087330	5130	5130	5130	5130	0
439	20230613	134400	1087330	5130	5130	5130	5130	0
440	20230613	134300	1087330	5130	5130	5130	5130	0
441	20230613	134200	1087330	5130	5130	5130	5130	0
442	20230613	134100	1087330	5130	5130	5130	5130	0
443	20230613	134000	1087330	5130	5130	5130	5130	0
444	20230613	133900	1087330	5130	5130	5130	5130	0
445	20230613	133800	1087330	5130	5130	5130	5130	0
446	20230613	133700	1087330	5130	5130	5130	5130	0
447	20230613	133600	1087330	5130	5130	5130	5130	0
448	20230613	133500	1087330	5130	5130	5130	5130	0
449	20230613	133400	1087330	5130	5130	5130	5130	0
450	20230613	133300	1087330	5130	5130	5130	5130	0
451	20230613	133200	1087330	5130	5130	5130	5130	0
452	20230613	133100	1087330	5130	5130	5130	5130	0
453	20230613	133000	1087330	5130	5130	5130	5130	0
454	20230613	132900	1087330	5130	5130	5130	5130	0
455	20230613	132800	1087330	5130	5130	5130	5130	0
456	20230613	132700	1087330	5130	5130	5130	5130	0
457	20230613	132600	1087330	5130	5130	5130	5130	0
458	20230613	132500	1087330	5130	5130	5130	5130	0
459	20230613	132400	1087330	5130	5130	5130	5130	0
460	20230613	132300	1087330	5130	5130	5130	5130	0
461	20230613	132200	1087330	5130	5130	5130	5130	0
462	20230613	132100	1087330	5130	5130	5130	5130	0
463	20230613	132000	1087330	5130	5130	5130	5130	0
464	20230613	131900	1087330	5130	5130	5130	5130	0
465	20230613	131800	1087330	5130	5130	5130	5130	0
466	20230613	131700	1087330	5130	5130	5130	5130	0
467	20230613	131600	1087330	5130	5130	5130	5130	0
468	20230613	131500	1087330	5130	5130	5130	5130	0
469	20230613	131400	1087330	5130	5130	5130	5130	0
470	20230613	131300	1087330	5130	5130	5130	5130	0
471	20230613	131200	1087330	5130	5130	5130	5130	0
472	20230613	131100	1087330	5130	5130	5130	5130	0
473	20230613	131000	1087330	5130	5130	5130	5130	0
474	20230613	130900	1087330	5130	5130	5130	5130	0
475	20230613	130800	1087330	5130	5130	5130	5130	0
476	20230613	130700	1087330	5130	5130	5130	5130	0
477	20230613	130600	1087330	5130	5130	5130	5130	0
478	20230613	130500	1087330	5130	5130	5130	5130	0
479	20230613	130400	1087330	5130	5130	5130	5130	0
480	20230613	130300	1087330	5130	5130	5130	5130	0
481	20230613	130200	1087330	5130	5130	5130	5130	0
482	20230613	130100	1087330	5130	5130	5130	5130	0
483	20230613	130000	1087330	5130	5130	5130	5130	0
484	20230613	125900	1087330	5130	5130	5130	5130	0
485	20230613	125800	1087330	5130	5130	5130	5130	0
486	20230613	125700	1087330	5130	5130	5130	5130	0
487	20230613	125600	1087330	5130	5130	5130	5130	0
488	20230613	125500	1087330	5130	5130	5130	5130	0
489	20230613	125400	1087330	5130	5130	5130	5130	0
490	20230613	125300	1087330	5130	5130	5130	5130	0
491	20230613	125200	1087330	5130	5130	5130	5130	0
492	20230613	125100	1087330	5130	5130	5130	5130	0
493	20230613	125000	1087330	5130	5130	5130	5130	0
494	20230613	124900	1087330	5130	5130	5130	5130	0
495	20230613	124800	1087330	5130	5130	5130	5130	0
496	20230613	124700	1087330	5130	5130	5130	5130	0
497	20230613	124600	1087330	5130	5130	5130	5130	0
498	20230613	124500	1087330	5130	5130	5130	5130	0
499	20230613	124400	1087330	5130	5130	5130	5130	0
500	20230613	124300	1087330	5130	5130	5130	5130	0
501	20230613	124200	1087330	5130	5130	5130	5130	0
502	20230613	124100	1087330	5130	5130	5130	5130	0
503	20230613	124000	1087330	5130	5130	5130	5130	0
504	20230613	123900	1087330	5130	5130	5130	5130	0
505	20230613	123800	1087330	5130	5130	5130	5130	0
506	20230613	123700	1087330	5130	5130	5130	5130	0
507	20230613	123600	1087330	5130	5130	5130	5130	0
508	20230613	123500	1087330	5130	5130	5130	5130	0
509	20230613	123400	1087330	5130	5130	5130	5130	0
510	20230613	123300	1087330	5130	5130	5130	5130	0
511	20230613	123200	1087330	5130	5130	5130	5130	0
512	20230613	123100	1087330	5130	5130	5130	5130	0
513	20230613	123000	1087330	5130	5130	5130	5130	0
514	20230613	122900	1087330	5130	5130	5130	5130	0
515	20230613	122800	1087330	5130	5130	5130	5130	0
516	20230613	122700	1087330	5130	5130	5130	5130	0
517	20230613	122600	1087330	5130	5130	5130	5130	0
518	20230613	122500	1087330	5130	5130	5130	5130	0
519	20230613	122400	1087330	5130	5130	5130	5130	0
520	20230613	122300	1087330	5130	5130	5130	5130	0
521	20230613	122200	1087330	5130	5130	5130	5130	0
522	20230613	122100	1087330	5130	5130	5130	5130	0
523	20230613	122000	1087330	5130	5130	5130	5130	0
524	20230613	121900	1087330	5130	5130	5130	5130	0
525	20230613	121800	1087330	5130	5130	5130	5130	0
526	20230613	121700	1087330	5130	5130	5130	5130	0
527	20230613	121600	1087330	5130	5130	5130	5130	0
528	20230613	121500	1087330	5130	5130	5130	5130	0
529	20230613	121400	1087330	5130	5130	5130	5130	0
530	20230613	121300	1087330	5130	5130	5130	5130	0
531	20230613	121200	1087330	5130	5130	5130	5130	0
532	20230613	121100	1087330	5130	5130	5130	5130	0
533	20230613	121000	1087330	5130	5130	5130	5130	0
534	20230613	120900	1087330	5130	5130	5130	5130	0
535	20230613	120800	1087330	5130	5130	5130	5130	0
536	20230613	120700	1087330	5130	5130	5130	5130	0
537	20230613	120600	1087330	5130	5130	5130	5130	0
538	20230613	120500	1087330	5130	5130	5130	5130	0
539	20230613	120400	1087330	5130	5130	5130	5130	0
540	20230613	120300	1087330	5130	5130	5130	5130	0
541	20230613	120200	1087330	5130	5130	5130	5130	0
542	20230613	120100	1087330	5130	5130	5130	5130	0
543	20230613	120000	1087330	5130	5130	5130	5130	0
544	20230613	115900	1087330	5130	5130	5130	5130	0
545	20230613	115800	1087330	5130	5130	5130	5130	0
546	20230613	115700	1087330	5130	5130	5130	5130	0
547	20230613	115600	1087330	5130	5130	5130	5130	0
548	20230613	115500	1087330	5130	5130	5130	5130	0
549	20230613	115400	1087330	5130	5130	5130	5130	0
550	20230613	115300	1087330	5130	5130	5130	5130	0
551	20230613	115200	1087330	5130	5130	5130	5130	0
552	20230613	115100	1087330	5130	5130	5130	5130	0
553	20230613	115000	1087330	5130	5130	5130	5130	0
554	20230613	114900	1087330	5130	5130	5130	5130	0
555	20230613	114800	1087330	5130	5130	5130	5130	0
556	20230613	114700	1087330	5130	5130	5130	5130	0
557	20230613	114600	1087330	5130	5130	5130	5130	0
558	20230613	114500	1087330	5130	5130	5130	5130	0
559	20230613	114400	1087330	5130	5130	5130	5130	0
560	20230613	114300	1087330	5130	5130	5130	5130	0
561	20230613	114200	1087330	5130	5130	5130	5130	0
562	20230613	114100	1087330	5130	5130	5130	5130	0
563	20230613	114000	1087330	5130	5130	5130	5130	0
564	20230613	113900	1087330	5130	5130	5130	5130	0
565	20230613	113800	1087330	5130	5130	5130	5130	0
566	20230613	113700	1087330	5130	5130	5130	5130	0
567	20230613	113600	1087330	5130	5130	5130	5130	0
568	20230613	113500	1087330	5130	5130	5130	5130	0
569	20230613	113400	1087330	5130	5130	5130	5130	0
570	20230613	113300	1087330	5130	5130	5130	5130	0
571	20230613	113200	1087330	5130	5130	5130	5130	8
572	20230613	113100	1046290	4930	4930	4930	4930	0
573	20230613	113000	1046290	4930	4930	4930	4930	0
574	20230613	112900	1046290	4930	4930	4930	4930	0
575	20230613	112800	1046290	4930	4930	4930	4930	0
576	20230613	112700	1046290	4930	4930	4930	4930	0
577	20230613	112600	1046290	4930	4940	4940	4930	120
578	20230613	112500	454450	5150	5150	5150	5150	0
579	20230613	112400	454450	5150	5150	5150	5150	0
580	20230613	112300	454450	5150	5150	5150	5150	0
581	20230613	112200	454450	5150	5150	5150	5150	0
582	20230613	112100	454450	5150	5150	5150	5150	0
583	20230613	112000	454450	5150	5150	5150	5150	0
584	20230613	111900	454450	5150	5150	5150	5150	0
585	20230613	111800	454450	5150	5150	5150	5150	0
586	20230613	111700	454450	5150	5150	5150	5150	0
587	20230613	111600	454450	5150	5150	5150	5150	0
588	20230613	111500	454450	5150	5150	5150	5150	0
589	20230613	111400	454450	5150	5150	5150	5150	0
590	20230613	111300	454450	5150	5150	5150	5150	0
591	20230613	111200	454450	5150	5150	5150	5150	0
592	20230613	111100	454450	5150	5150	5150	5150	0
593	20230613	111000	454450	5150	5150	5150	5150	0
594	20230613	110900	454450	5150	5150	5150	5150	0
595	20230613	110800	454450	5150	5150	5150	5150	0
596	20230613	110700	454450	5150	5150	5150	5150	0
597	20230613	110600	454450	5150	5150	5150	5150	0
598	20230613	110500	454450	5150	5150	5150	5150	0
599	20230613	110400	454450	5150	5150	5150	5150	0
600	20230613	110300	454450	5150	5150	5150	5150	0
601	20230613	110200	454450	5150	5150	5150	5150	0
602	20230613	110100	454450	5150	5150	5150	5150	0
603	20230613	110000	454450	5150	5150	5150	5150	0
604	20230613	105900	454450	5150	5150	5150	5150	0
605	20230613	105800	454450	5150	5150	5150	5150	0
606	20230613	105700	454450	5150	5150	5150	5150	0
607	20230613	105600	454450	5150	5150	5150	5150	0
608	20230613	105500	454450	5150	5150	5150	5150	0
609	20230613	105400	454450	5150	5150	5150	5150	0
610	20230613	105300	454450	5150	5150	5150	5150	0
611	20230613	105200	454450	5150	5150	5150	5150	0
612	20230613	105100	454450	5150	5150	5150	5150	0
613	20230613	105000	454450	5150	5150	5150	5150	0
614	20230613	104900	454450	5150	5150	5150	5150	0
615	20230613	104800	454450	5150	5150	5150	5150	0
616	20230613	104700	454450	5150	5150	5150	5150	0
617	20230613	104600	454450	5150	5150	5150	5150	0
618	20230613	104500	454450	5150	5150	5150	5150	0
619	20230613	104400	454450	5150	5150	5150	5150	0
620	20230613	104300	454450	5150	5150	5150	5150	0
621	20230613	104200	454450	5150	5150	5150	5150	0
622	20230613	104100	454450	5150	5150	5150	5150	0
623	20230613	104000	454450	5150	5150	5150	5150	0
624	20230613	103900	454450	5150	5150	5150	5150	0
625	20230613	103800	454450	5150	5150	5150	5150	0
626	20230613	103700	454450	5150	5150	5150	5150	0
627	20230613	103600	454450	5150	5150	5150	5150	0
628	20230613	103500	454450	5150	5150	5150	5150	0
629	20230613	103400	454450	5150	5150	5150	5150	0
630	20230613	103300	454450	5150	5150	5150	5150	0
631	20230613	103200	454450	5150	5150	5150	5150	0
632	20230613	103100	454450	5150	5150	5150	5150	0
633	20230613	103000	454450	5150	5150	5150	5150	0
634	20230613	102900	454450	5150	5150	5150	5150	0
635	20230613	102800	454450	5150	5150	5150	5150	0
636	20230613	102700	454450	5150	5150	5150	5150	0
637	20230613	102600	454450	5150	5150	5150	5150	0
638	20230613	102500	454450	5150	5150	5150	5150	0
639	20230613	102400	454450	5150	5150	5150	5150	0
640	20230613	102300	454450	5150	5150	5150	5150	0
641	20230613	102200	454450	5150	5150	5150	5150	0
642	20230613	102100	454450	5150	5150	5150	5150	0
643	20230613	102000	454450	5150	5150	5150	5150	0
644	20230613	101900	454450	5150	5150	5150	5150	0
645	20230613	101800	454450	5150	5150	5150	5150	0
646	20230613	101700	454450	5150	5150	5150	5150	0
647	20230613	101600	454450	5150	5150	5150	5150	0
648	20230613	101500	454450	5150	5150	5150	5150	0
649	20230613	101400	454450	5150	5150	5150	5150	0
650	20230613	101300	454450	5150	5150	5150	5150	0
651	20230613	101200	454450	5150	5150	5150	5150	0
652	20230613	101100	454450	5150	5150	5150	5150	0
653	20230613	101000	454450	5150	5150	5150	5150	0
654	20230613	100900	454450	5150	5150	5150	5150	0
655	20230613	100800	454450	5150	5150	5150	5150	0
656	20230613	100700	454450	5150	5150	5150	5150	0
657	20230613	100600	454450	5150	5150	5150	5150	0
658	20230613	100500	454450	5150	5150	5150	5150	0
659	20230613	100400	454450	5150	5150	5150	5150	0
660	20230613	100300	454450	5150	5150	5150	5150	0
661	20230613	100200	454450	5150	5150	5150	5150	0
662	20230613	100100	454450	5150	5150	5150	5150	0
663	20230613	100000	454450	5150	5150	5150	5150	0
664	20230613	095900	454450	5150	5150	5150	5150	0
665	20230613	095800	454450	5150	5150	5150	5150	0
666	20230613	095700	454450	5150	5150	5150	5150	0
667	20230613	095600	454450	5150	5150	5150	5150	0
668	20230613	095500	454450	5150	5150	5150	5150	0
669	20230613	095400	454450	5150	5150	5150	5150	0
670	20230613	095300	454450	5150	5150	5150	5150	0
671	20230613	095200	454450	5150	5150	5150	5150	0
672	20230613	095100	454450	5150	5150	5150	5150	0
673	20230613	095000	454450	5150	5150	5150	5150	0
674	20230613	094900	454450	5150	5150	5150	5150	0
675	20230613	094800	454450	5150	5150	5150	5150	0
676	20230613	094700	454450	5150	5150	5150	5150	0
677	20230613	094600	454450	5150	5150	5150	5150	0
678	20230613	094500	454450	5150	5150	5150	5150	0
679	20230613	094400	454450	5150	5150	5150	5150	0
680	20230613	094300	454450	5150	5150	5150	5150	0
681	20230613	094200	454450	5150	5150	5150	5150	0
682	20230613	094100	454450	5150	5150	5150	5150	0
683	20230613	094000	454450	5150	5150	5150	5150	0
684	20230613	093900	454450	5150	5150	5150	5150	0
685	20230613	093800	454450	5150	5150	5150	5150	0
686	20230613	093700	454450	5150	5150	5150	5150	0
687	20230613	093600	454450	5150	5150	5150	5150	0
688	20230613	093500	454450	5150	5150	5150	5150	0
689	20230613	093400	454450	5150	5150	5150	5150	0
690	20230613	093300	454450	5150	5150	5150	5150	0
691	20230613	093200	454450	5150	5150	5150	5150	0
692	20230613	093100	454450	5150	5150	5150	5150	0
693	20230613	093000	454450	5150	5150	5150	5150	0
694	20230613	092900	454450	5150	5150	5150	5150	0
695	20230613	092800	454450	5150	5150	5150	5150	0
696	20230613	092700	454450	5150	5150	5150	5150	0
697	20230613	092600	454450	5150	5150	5150	5150	0
698	20230613	092500	454450	5150	5150	5150	5150	0
699	20230613	092400	454450	5150	5150	5150	5150	0
700	20230613	092300	454450	5150	5150	5150	5150	0
701	20230613	092200	454450	5150	5150	5150	5150	0
702	20230613	092100	454450	5150	5150	5150	5150	0
703	20230613	092000	454450	5150	5150	5150	5150	0
704	20230613	091900	454450	5150	5150	5150	5150	0
705	20230613	091800	454450	5150	5150	5150	5150	0
706	20230613	091700	454450	5150	5150	5150	5150	0
707	20230613	091600	454450	5150	5150	5150	5150	0
708	20230613	091500	454450	5150	5150	5150	5150	0
709	20230613	091400	454450	5150	5150	5150	5150	0
710	20230613	091300	454450	5150	5150	5150	5150	0
711	20230613	091200	454450	5150	5150	5150	5150	0
712	20230613	091100	454450	5150	5150	5150	5150	0
713	20230613	091000	454450	5150	5150	5150	5150	0
714	20230613	090900	454450	5150	5150	5150	5150	0
715	20230613	090800	454450	5150	5150	5150	5150	0
716	20230613	090700	454450	5150	5150	5150	5150	0
717	20230613	090600	454450	5150	4935	5150	4935	91
718	20230613	090500	5150	5150	5150	5150	5150	0
719	20230613	090400	5150	5150	5150	5150	5150	0
720	20230613	090300	5150	5150	5150	5150	5150	0
721	20230613	090200	5150	5150	5150	5150	5150	1
722	20230613	090100	0	5140	5140	5140	5140	0
723	20230613	090000	0	5140	5140	5140	5140	0