KissMeData/215380/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194100	83915010	2950	2950	2950	2950	3053
3	20230607	194000	83915010	2950	2950	2950	2950	0
4	20230607	193900	83915010	2950	2950	2950	2950	0
5	20230607	193800	83915010	2950	2950	2950	2950	0
6	20230607	193700	83915010	2950	2950	2950	2950	0
7	20230607	193600	83915010	2950	2950	2950	2950	0
8	20230607	193500	83915010	2950	2950	2950	2950	0
9	20230607	193400	83915010	2950	2950	2950	2950	0
10	20230607	193300	83915010	2950	2950	2950	2950	0
11	20230607	193200	83915010	2950	2950	2950	2950	0
12	20230607	193100	83915010	2950	2950	2950	2950	0
13	20230607	193000	83915010	2950	2950	2950	2950	0
14	20230607	192900	83915010	2950	2950	2950	2950	0
15	20230607	192800	83915010	2950	2950	2950	2950	0
16	20230607	192700	83915010	2950	2950	2950	2950	0
17	20230607	192600	83915010	2950	2950	2950	2950	0
18	20230607	192500	83915010	2950	2950	2950	2950	0
19	20230607	192400	83915010	2950	2950	2950	2950	0
20	20230607	192300	83915010	2950	2950	2950	2950	0
21	20230607	192200	83915010	2950	2950	2950	2950	0
22	20230607	192100	83915010	2950	2950	2950	2950	0
23	20230607	192000	83915010	2950	2950	2950	2950	0
24	20230607	191900	83915010	2950	2950	2950	2950	0
25	20230607	191800	83915010	2950	2950	2950	2950	0
26	20230607	191700	83915010	2950	2950	2950	2950	0
27	20230607	191600	83915010	2950	2950	2950	2950	0
28	20230607	191500	83915010	2950	2950	2950	2950	0
29	20230607	191400	83915010	2950	2950	2950	2950	0
30	20230607	191300	83915010	2950	2950	2950	2950	0
31	20230607	191200	83915010	2950	2950	2950	2950	0
32	20230607	191100	83915010	2950	2950	2950	2950	3053
33	20230607	191000	83915010	2950	2950	2950	2950	0
34	20230607	190900	83915010	2950	2950	2950	2950	0
35	20230607	190800	83915010	2950	2950	2950	2950	0
36	20230607	190700	83915010	2950	2950	2950	2950	0
37	20230607	190600	83915010	2950	2950	2950	2950	0
38	20230607	190500	83915010	2950	2950	2950	2950	0
39	20230607	190400	83915010	2950	2950	2950	2950	0
40	20230607	190300	83915010	2950	2950	2950	2950	0
41	20230607	190200	83915010	2950	2950	2950	2950	0
42	20230607	190100	83915010	2950	2950	2950	2950	0
43	20230607	190000	83915010	2950	2950	2950	2950	0
44	20230607	185900	83915010	2950	2950	2950	2950	0
45	20230607	185800	83915010	2950	2950	2950	2950	0
46	20230607	185700	83915010	2950	2950	2950	2950	0
47	20230607	185600	83915010	2950	2950	2950	2950	0
48	20230607	185500	83915010	2950	2950	2950	2950	0
49	20230607	185400	83915010	2950	2950	2950	2950	0
50	20230607	185300	83915010	2950	2950	2950	2950	0
51	20230607	185200	83915010	2950	2950	2950	2950	0
52	20230607	185100	83915010	2950	2950	2950	2950	0
53	20230607	185000	83915010	2950	2950	2950	2950	0
54	20230607	184900	83915010	2950	2950	2950	2950	0
55	20230607	184800	83915010	2950	2950	2950	2950	0
56	20230607	184700	83915010	2950	2950	2950	2950	0
57	20230607	184600	83915010	2950	2950	2950	2950	0
58	20230607	184500	83915010	2950	2950	2950	2950	0
59	20230607	184400	83915010	2950	2950	2950	2950	0
60	20230607	184300	83915010	2950	2950	2950	2950	0
61	20230607	184200	83915010	2950	2950	2950	2950	0
62	20230607	184100	83915010	2950	2950	2950	2950	3053
63	20230607	184000	83915010	2950	2950	2950	2950	0
64	20230607	183900	83915010	2950	2950	2950	2950	0
65	20230607	183800	83915010	2950	2950	2950	2950	0
66	20230607	183700	83915010	2950	2950	2950	2950	0
67	20230607	183600	83915010	2950	2950	2950	2950	0
68	20230607	183500	83915010	2950	2950	2950	2950	0
69	20230607	183400	83915010	2950	2950	2950	2950	0
70	20230607	183300	83915010	2950	2950	2950	2950	0
71	20230607	183200	83915010	2950	2950	2950	2950	0
72	20230607	183100	83915010	2950	2950	2950	2950	0
73	20230607	183000	83915010	2950	2950	2950	2950	0
74	20230607	182900	83915010	2950	2950	2950	2950	0
75	20230607	182800	83915010	2950	2950	2950	2950	0
76	20230607	182700	83915010	2950	2950	2950	2950	0
77	20230607	182600	83915010	2950	2950	2950	2950	0
78	20230607	182500	83915010	2950	2950	2950	2950	0
79	20230607	182400	83915010	2950	2950	2950	2950	0
80	20230607	182300	83915010	2950	2950	2950	2950	0
81	20230607	182200	83915010	2950	2950	2950	2950	0
82	20230607	182100	83915010	2950	2950	2950	2950	0
83	20230607	182000	83915010	2950	2950	2950	2950	0
84	20230607	181900	83915010	2950	2950	2950	2950	0
85	20230607	181800	83915010	2950	2950	2950	2950	0
86	20230607	181700	83915010	2950	2950	2950	2950	0
87	20230607	181600	83915010	2950	2950	2950	2950	0
88	20230607	181500	83915010	2950	2950	2950	2950	0
89	20230607	181400	83915010	2950	2950	2950	2950	0
90	20230607	181300	83915010	2950	2950	2950	2950	0
91	20230607	181200	83915010	2950	2950	2950	2950	0
92	20230607	181100	83915010	2950	2950	2950	2950	3053
93	20230607	181000	83915010	2950	2950	2950	2950	0
94	20230607	180900	83915010	2950	2950	2950	2950	0
95	20230607	180800	83915010	2950	2950	2950	2950	0
96	20230607	180700	83915010	2950	2950	2950	2950	0
97	20230607	180600	83915010	2950	2950	2950	2950	0
98	20230607	180500	83915010	2950	2950	2950	2950	0
99	20230607	180400	83915010	2950	2950	2950	2950	0
100	20230607	180300	83915010	2950	2950	2950	2950	0
101	20230607	180200	83915010	2950	2950	2950	2950	0
102	20230607	180100	83915010	2950	2950	2950	2950	0
103	20230607	180000	83915010	2950	2950	2950	2950	0
104	20230607	175900	83915010	2950	2950	2950	2950	0
105	20230607	175800	83915010	2950	2950	2950	2950	0
106	20230607	175700	83915010	2950	2950	2950	2950	0
107	20230607	175600	83915010	2950	2950	2950	2950	0
108	20230607	175500	83915010	2950	2950	2950	2950	0
109	20230607	175400	83915010	2950	2950	2950	2950	0
110	20230607	175300	83915010	2950	2950	2950	2950	0
111	20230607	175200	83915010	2950	2950	2950	2950	0
112	20230607	175100	83915010	2950	2950	2950	2950	0
113	20230607	175000	83915010	2950	2950	2950	2950	0
114	20230607	174900	83915010	2950	2950	2950	2950	0
115	20230607	174800	83915010	2950	2950	2950	2950	0
116	20230607	174700	83915010	2950	2950	2950	2950	0
117	20230607	174600	83915010	2950	2950	2950	2950	0
118	20230607	174500	83915010	2950	2950	2950	2950	0
119	20230607	174400	83915010	2950	2950	2950	2950	0
120	20230607	174300	83915010	2950	2950	2950	2950	0
121	20230607	174200	83915010	2950	2950	2950	2950	0
122	20230607	174100	83915010	2950	2950	2950	2950	3053
123	20230607	174000	83915010	2950	2950	2950	2950	0
124	20230607	173900	83915010	2950	2950	2950	2950	0
125	20230607	173800	83915010	2950	2950	2950	2950	0
126	20230607	173700	83915010	2950	2950	2950	2950	0
127	20230607	173600	83915010	2950	2950	2950	2950	0
128	20230607	173500	83915010	2950	2950	2950	2950	0
129	20230607	173400	83915010	2950	2950	2950	2950	0
130	20230607	173300	83915010	2950	2950	2950	2950	0
131	20230607	173200	83915010	2950	2950	2950	2950	0
132	20230607	173100	83915010	2950	2950	2950	2950	0
133	20230607	173000	83915010	2950	2950	2950	2950	0
134	20230607	172900	83915010	2950	2950	2950	2950	0
135	20230607	172800	83915010	2950	2950	2950	2950	0
136	20230607	172700	83915010	2950	2950	2950	2950	0
137	20230607	172600	83915010	2950	2950	2950	2950	0
138	20230607	172500	83915010	2950	2950	2950	2950	0
139	20230607	172400	83915010	2950	2950	2950	2950	0
140	20230607	172300	83915010	2950	2950	2950	2950	0
141	20230607	172200	83915010	2950	2950	2950	2950	0
142	20230607	172100	83915010	2950	2950	2950	2950	0
143	20230607	172000	83915010	2950	2950	2950	2950	0
144	20230607	171900	83915010	2950	2950	2950	2950	0
145	20230607	171800	83915010	2950	2950	2950	2950	0
146	20230607	171700	83915010	2950	2950	2950	2950	0
147	20230607	171600	83915010	2950	2950	2950	2950	0
148	20230607	171500	83915010	2950	2950	2950	2950	0
149	20230607	171400	83915010	2950	2950	2950	2950	0
150	20230607	171300	83915010	2950	2950	2950	2950	0
151	20230607	171200	83915010	2950	2950	2950	2950	0
152	20230607	171100	83915010	2950	2950	2950	2950	3053
153	20230607	171000	83915010	2950	2950	2950	2950	0
154	20230607	170900	83915010	2950	2950	2950	2950	0
155	20230607	170800	83915010	2950	2950	2950	2950	0
156	20230607	170700	83915010	2950	2950	2950	2950	0
157	20230607	170600	83915010	2950	2950	2950	2950	0
158	20230607	170500	83915010	2950	2950	2950	2950	0
159	20230607	170400	83915010	2950	2950	2950	2950	0
160	20230607	170300	83915010	2950	2950	2950	2950	0
161	20230607	170200	83915010	2950	2950	2950	2950	0
162	20230607	170100	83915010	2950	2950	2950	2950	0
163	20230607	170000	83915010	2950	2950	2950	2950	0
164	20230607	165900	83915010	2950	2950	2950	2950	0
165	20230607	165800	83915010	2950	2950	2950	2950	0
166	20230607	165700	83915010	2950	2950	2950	2950	0
167	20230607	165600	83915010	2950	2950	2950	2950	0
168	20230607	165500	83915010	2950	2950	2950	2950	0
169	20230607	165400	83915010	2950	2950	2950	2950	0
170	20230607	165300	83915010	2950	2950	2950	2950	0
171	20230607	165200	83915010	2950	2950	2950	2950	0
172	20230607	165100	83915010	2950	2950	2950	2950	0
173	20230607	165000	83915010	2950	2950	2950	2950	0
174	20230607	164900	83915010	2950	2950	2950	2950	0
175	20230607	164800	83915010	2950	2950	2950	2950	0
176	20230607	164700	83915010	2950	2950	2950	2950	0
177	20230607	164600	83915010	2950	2950	2950	2950	0
178	20230607	164500	83915010	2950	2950	2950	2950	0
179	20230607	164400	83915010	2950	2950	2950	2950	0
180	20230607	164300	83915010	2950	2950	2950	2950	0
181	20230607	164200	83915010	2950	2950	2950	2950	0
182	20230607	164100	83915010	2950	2950	2950	2950	3053
183	20230607	164000	83915010	2950	2950	2950	2950	0
184	20230607	163900	83915010	2950	2950	2950	2950	0
185	20230607	163800	83915010	2950	2950	2950	2950	0
186	20230607	163700	83915010	2950	2950	2950	2950	0
187	20230607	163600	83915010	2950	2950	2950	2950	0
188	20230607	163500	83915010	2950	2950	2950	2950	0
189	20230607	163400	83915010	2950	2950	2950	2950	0
190	20230607	163300	83915010	2950	2950	2950	2950	0
191	20230607	163200	83915010	2950	2950	2950	2950	0
192	20230607	163100	83915010	2950	2950	2950	2950	0
193	20230607	163000	83915010	2950	2950	2950	2950	0
194	20230607	162900	83915010	2950	2950	2950	2950	0
195	20230607	162800	83915010	2950	2950	2950	2950	0
196	20230607	162700	83915010	2950	2950	2950	2950	0
197	20230607	162600	83915010	2950	2950	2950	2950	0
198	20230607	162500	83915010	2950	2950	2950	2950	0
199	20230607	162400	83915010	2950	2950	2950	2950	0
200	20230607	162300	83915010	2950	2950	2950	2950	0
201	20230607	162200	83915010	2950	2950	2950	2950	0
202	20230607	162100	83915010	2950	2950	2950	2950	0
203	20230607	162000	83915010	2950	2950	2950	2950	0
204	20230607	161900	83915010	2950	2950	2950	2950	0
205	20230607	161800	83915010	2950	2950	2950	2950	0
206	20230607	161700	83915010	2950	2950	2950	2950	0
207	20230607	161600	83915010	2950	2950	2950	2950	0
208	20230607	161500	83915010	2950	2950	2950	2950	0
209	20230607	161400	83915010	2950	2950	2950	2950	0
210	20230607	161300	83915010	2950	2950	2950	2950	0
211	20230607	161200	83915010	2950	2950	2950	2950	0
212	20230607	161100	83915010	2950	2950	2950	2950	3053
213	20230607	161000	83915010	2950	2950	2950	2950	0
214	20230607	160900	83915010	2950	2950	2950	2950	0
215	20230607	160800	83915010	2950	2950	2950	2950	0
216	20230607	160700	83915010	2950	2950	2950	2950	0
217	20230607	160600	83915010	2950	2950	2950	2950	0
218	20230607	160500	83915010	2950	2950	2950	2950	0
219	20230607	160400	83915010	2950	2950	2950	2950	0
220	20230607	160300	83915010	2950	2950	2950	2950	0
221	20230607	160200	83915010	2950	2950	2950	2950	0
222	20230607	160100	83915010	2950	2950	2950	2950	0
223	20230607	160000	83915010	2950	2950	2950	2950	0
224	20230607	155900	83915010	2950	2950	2950	2950	0
225	20230607	155800	83915010	2950	2950	2950	2950	0
226	20230607	155700	83915010	2950	2950	2950	2950	0
227	20230607	155600	83915010	2950	2950	2950	2950	0
228	20230607	155500	83915010	2950	2950	2950	2950	0
229	20230607	155400	83915010	2950	2950	2950	2950	0
230	20230607	155300	83915010	2950	2950	2950	2950	0
231	20230607	155200	83915010	2950	2950	2950	2950	0
232	20230607	155100	83915010	2950	2950	2950	2950	0
233	20230607	155000	83915010	2950	2950	2950	2950	0
234	20230607	154900	83915010	2950	2950	2950	2950	0
235	20230607	154800	83915010	2950	2950	2950	2950	0
236	20230607	154700	83915010	2950	2950	2950	2950	0
237	20230607	154600	83915010	2950	2950	2950	2950	0
238	20230607	154500	83915010	2950	2950	2950	2950	0
239	20230607	154400	83915010	2950	2950	2950	2950	0
240	20230607	154300	83915010	2950	2950	2950	2950	0
241	20230607	154200	83915010	2950	2950	2950	2950	0
242	20230607	154100	83915010	2950	2950	2950	2950	3053
243	20230607	154000	83915010	2950	2950	2950	2950	0
244	20230607	153900	83915010	2950	2950	2950	2950	0
245	20230607	153800	83915010	2950	2950	2950	2950	0
246	20230607	153700	83915010	2950	2950	2950	2950	0
247	20230607	153600	83915010	2950	2950	2950	2950	0
248	20230607	153500	83915010	2950	2950	2950	2950	0
249	20230607	153400	83915010	2950	2950	2950	2950	0
250	20230607	153300	83915010	2950	2950	2950	2950	0
251	20230607	153200	83915010	2950	2950	2950	2950	0
252	20230607	153100	83915010	2950	2950	2950	2950	0
253	20230607	153000	83915010	2950	2950	2950	2950	3053
254	20230607	152900	74908660	2965	2965	2965	2965	0
255	20230607	152800	74908660	2965	2965	2965	2965	0
256	20230607	152700	74908660	2965	2965	2965	2965	0
257	20230607	152600	74908660	2965	2965	2965	2965	0
258	20230607	152500	74908660	2965	2965	2965	2965	0
259	20230607	152400	74908660	2965	2965	2965	2965	0
260	20230607	152300	74908660	2965	2965	2965	2965	0
261	20230607	152200	74908660	2965	2965	2965	2965	0
262	20230607	152100	74908660	2965	2965	2965	2965	0
263	20230607	152000	74908660	2965	2965	2965	2965	0
264	20230607	151900	74908660	2965	2965	2965	2965	3
265	20230607	151800	74899765	2965	2965	2965	2965	4
266	20230607	151700	74887905	2965	2965	2965	2965	4
267	20230607	151600	74876045	2965	2965	2965	2965	4
268	20230607	151500	74864185	2965	2965	2965	2965	7
269	20230607	151400	74843430	2965	2965	2965	2965	4
270	20230607	151300	74831570	2965	2965	2965	2965	4
271	20230607	151200	74819710	2965	2965	2965	2965	4
272	20230607	151100	74807850	2965	2965	2965	2965	4
273	20230607	151000	74795990	2965	2965	2965	2965	4
274	20230607	150900	74784130	2965	2965	2965	2965	4
275	20230607	150800	74772270	2965	2965	2965	2965	4
276	20230607	150700	74760410	2965	2965	2965	2965	3
277	20230607	150600	74751515	2965	2965	2965	2965	19
278	20230607	150500	74695180	2965	2965	2965	2965	4
279	20230607	150400	74683320	2965	2965	2965	2965	4
280	20230607	150300	74671460	2970	2970	2970	2970	4
281	20230607	150200	74659580	2970	2970	2970	2970	4
282	20230607	150100	74647700	2925	2945	2945	2925	4307
283	20230607	150000	62026580	2945	2960	2960	2945	1546
284	20230607	145900	57468195	2960	2960	2960	2960	4
285	20230607	145800	57456355	2960	2960	2960	2960	4
286	20230607	145700	57444515	2960	2960	2960	2960	8
287	20230607	145600	57420835	2960	2960	2960	2960	9
288	20230607	145500	57394195	2960	2960	2960	2960	13
289	20230607	145400	57355715	2960	2960	2960	2960	15
290	20230607	145300	57311315	2960	2965	2965	2960	8
291	20230607	145200	57287615	2960	2960	2960	2960	317
292	20230607	145100	56349295	2960	2960	2960	2960	10
293	20230607	145000	56319695	2965	2970	2970	2965	5
294	20230607	144900	56304865	2970	2970	2970	2970	5
295	20230607	144800	56290015	2960	2970	2970	2960	5
296	20230607	144700	56275175	2970	2970	2970	2970	4
297	20230607	144600	56263295	2970	2970	2970	2970	4
298	20230607	144500	56251415	2970	2970	2970	2970	4
299	20230607	144400	56239535	2970	2970	2970	2970	4
300	20230607	144300	56227655	2970	2970	2970	2970	4
301	20230607	144200	56215775	2970	2970	2970	2970	4
302	20230607	144100	56203895	2970	2970	2970	2970	3
303	20230607	144000	56194985	2970	2970	2970	2970	4
304	20230607	143900	56183105	2970	2970	2970	2970	4
305	20230607	143800	56171225	2970	2970	2970	2970	4
306	20230607	143700	56159345	2970	2970	2970	2970	4
307	20230607	143600	56147465	2970	2970	2970	2970	4
308	20230607	143500	56135585	2970	2970	2970	2970	4
309	20230607	143400	56123705	2970	2970	2970	2970	4
310	20230607	143300	56111825	2970	2970	2970	2970	4
311	20230607	143200	56099945	2970	2970	2970	2970	4
312	20230607	143100	56088065	2970	2970	2970	2970	4
313	20230607	143000	56076185	2970	2970	2970	2970	5
314	20230607	142900	56061335	2970	2970	2970	2970	3
315	20230607	142800	56052425	2970	2970	2970	2970	32
316	20230607	142700	55957385	2970	2965	2970	2965	4
317	20230607	142600	55945510	2965	2965	2965	2965	4
318	20230607	142500	55933650	2965	2965	2965	2965	4
319	20230607	142400	55921790	2965	2965	2965	2965	4
320	20230607	142300	55909930	2965	2965	2965	2965	4
321	20230607	142200	55898070	2965	2965	2965	2965	4
322	20230607	142100	55886210	2965	2965	2965	2965	4
323	20230607	142000	55874350	2965	2965	2965	2965	4
324	20230607	141900	55862490	2965	2965	2965	2965	4
325	20230607	141800	55850630	2965	2965	2965	2965	4
326	20230607	141700	55838770	2965	2965	2965	2965	4
327	20230607	141600	55826910	2965	2965	2965	2965	3
328	20230607	141500	55818015	2965	2965	2965	2965	4
329	20230607	141400	55806155	2965	2965	2965	2965	4
330	20230607	141300	55794295	2965	2965	2965	2965	4
331	20230607	141200	55782435	2965	2965	2965	2965	4
332	20230607	141100	55770575	2965	2965	2965	2965	4
333	20230607	141000	55758715	2965	2965	2965	2965	4
334	20230607	140900	55746855	2965	2960	2965	2960	4
335	20230607	140800	55735000	2965	2965	2965	2965	4
336	20230607	140700	55723140	2965	2965	2965	2965	4
337	20230607	140600	55711280	2965	2965	2965	2965	4
338	20230607	140500	55699420	2965	2965	2965	2965	4
339	20230607	140400	55687560	2965	2965	2965	2965	4
340	20230607	140300	55675700	2965	2965	2965	2965	3
341	20230607	140200	55666805	2950	2965	2965	2950	164
342	20230607	140100	55182945	2970	2970	2970	2970	4
343	20230607	140000	55171065	2970	2970	2970	2970	4
344	20230607	135900	55159185	2970	2970	2970	2970	4
345	20230607	135800	55147305	2970	2970	2970	2970	32
346	20230607	135700	55052265	2970	2970	2970	2970	4
347	20230607	135600	55040385	2970	2970	2970	2970	34
348	20230607	135500	54939405	2970	2970	2970	2970	4
349	20230607	135400	54927525	2970	2970	2970	2970	4
350	20230607	135300	54915645	2970	2970	2970	2970	4
351	20230607	135200	54903765	2970	2970	2970	2970	4
352	20230607	135100	54891885	2950	2970	2970	2950	437
353	20230607	135000	53602665	2970	2970	2970	2970	4
354	20230607	134900	53590785	2970	2970	2970	2970	13
355	20230607	134800	53552175	2970	2970	2970	2970	4
356	20230607	134700	53540295	2970	2970	2970	2970	4
357	20230607	134600	53528415	2970	2970	2970	2970	4
358	20230607	134500	53516535	2970	2970	2970	2970	4
359	20230607	134400	53504655	2970	2970	2970	2970	4
360	20230607	134300	53492775	2975	2975	2975	2975	4
361	20230607	134200	53480875	2970	2970	2970	2970	1504
362	20230607	134100	49013995	2970	2965	2970	2965	4
363	20230607	134000	49002120	2970	2965	2970	2965	24
364	20230607	133900	48930845	2970	2970	2970	2970	4
365	20230607	133800	48918965	2970	2970	2970	2970	3
366	20230607	133700	48910055	2975	2970	2975	2970	542
367	20230607	133600	47300295	2970	2970	2970	2970	4
368	20230607	133500	47288415	2970	2970	2970	2970	4
369	20230607	133400	47276535	2970	2970	2970	2970	4
370	20230607	133300	47264655	2970	2970	2970	2970	4
371	20230607	133200	47252775	2970	2970	2970	2970	4
372	20230607	133100	47240895	2970	2970	2970	2970	4
373	20230607	133000	47229015	2970	2970	2970	2970	4
374	20230607	132900	47217135	2950	2975	2975	2950	672
375	20230607	132800	45229905	2975	2975	2975	2975	4
376	20230607	132700	45218005	2975	2975	2975	2975	4
377	20230607	132600	45206105	2975	2975	2975	2975	4
378	20230607	132500	45194205	2975	2975	2975	2975	3
379	20230607	132400	45185280	2975	2975	2975	2975	4
380	20230607	132300	45173380	2975	2975	2975	2975	4
381	20230607	132200	45161480	2970	2970	2970	2970	4
382	20230607	132100	45149600	2970	2970	2970	2970	4
383	20230607	132000	45137720	2970	2970	2970	2970	4
384	20230607	131900	45125840	2970	2970	2970	2970	4
385	20230607	131800	45113960	2970	2970	2970	2970	4
386	20230607	131700	45102080	2970	2970	2970	2970	4
387	20230607	131600	45090200	2970	2970	2970	2970	4
388	20230607	131500	45078320	2970	2970	2970	2970	4
389	20230607	131400	45066440	2970	2970	2970	2970	4
390	20230607	131300	45054560	2970	2970	2970	2970	3
391	20230607	131200	45045650	2970	2970	2970	2970	4
392	20230607	131100	45033770	2970	2970	2970	2970	4
393	20230607	131000	45021890	2970	2970	2970	2970	4
394	20230607	130900	45010010	2970	2970	2970	2970	4
395	20230607	130800	44998130	2970	2970	2970	2970	4
396	20230607	130700	44986250	2970	2970	2970	2970	4
397	20230607	130600	44974370	2970	2970	2970	2970	4
398	20230607	130500	44962490	2970	2970	2970	2970	4
399	20230607	130400	44950610	2970	2970	2970	2970	4
400	20230607	130300	44938730	2970	2970	2970	2970	4
401	20230607	130200	44926850	2970	2970	2970	2970	4
402	20230607	130100	44914970	2970	2970	2970	2970	4
403	20230607	130000	44903090	2970	2970	2970	2970	3
404	20230607	125900	44894180	2970	2970	2970	2970	4
405	20230607	125800	44882300	2955	2965	2965	2955	5
406	20230607	125700	44867485	2970	2965	2970	2965	4
407	20230607	125600	44855610	2955	2965	2965	2955	33
408	20230607	125500	44758055	2960	2970	2970	2960	110
409	20230607	125400	44432415	2970	2970	2970	2970	4
410	20230607	125300	44420535	2970	2970	2970	2970	4
411	20230607	125200	44408655	2970	2970	2970	2970	4
412	20230607	125100	44396775	2970	2970	2970	2970	4
413	20230607	125000	44384895	2975	2975	2975	2975	4
414	20230607	124900	44372995	2975	2975	2975	2975	4
415	20230607	124800	44361095	2975	2975	2975	2975	4
416	20230607	124700	44349195	2975	2975	2975	2975	3
417	20230607	124600	44340270	2975	2975	2975	2975	4
418	20230607	124500	44328370	2975	2975	2975	2975	4
419	20230607	124400	44316470	2975	2975	2975	2975	4
420	20230607	124300	44304570	2975	2975	2975	2975	4
421	20230607	124200	44292670	2975	2975	2975	2975	4
422	20230607	124100	44280770	2975	2975	2975	2975	4
423	20230607	124000	44268870	2975	2975	2975	2975	4
424	20230607	123900	44256970	2975	2975	2975	2975	4
425	20230607	123800	44245070	2975	2975	2975	2975	10
426	20230607	123700	44215320	2975	2975	2975	2975	4
427	20230607	123600	44203420	2975	2975	2975	2975	4
428	20230607	123500	44191520	2975	2975	2975	2975	3
429	20230607	123400	44182595	2975	2975	2975	2975	4
430	20230607	123300	44170695	2975	2975	2975	2975	4
431	20230607	123200	44158795	2975	2975	2975	2975	4
432	20230607	123100	44146895	2975	2975	2975	2975	4
433	20230607	123000	44134995	2975	2975	2975	2975	4
434	20230607	122900	44123095	2975	2975	2975	2975	4
435	20230607	122800	44111195	2975	2975	2975	2975	4
436	20230607	122700	44099295	2975	2975	2975	2975	4
437	20230607	122600	44087395	2975	2975	2975	2975	4
438	20230607	122500	44075495	2975	2960	2975	2960	5
439	20230607	122400	44060635	2975	2975	2975	2975	4
440	20230607	122300	44048735	2975	2975	2975	2975	4
441	20230607	122200	44036835	2975	2975	2975	2975	3
442	20230607	122100	44027910	2975	2975	2975	2975	4
443	20230607	122000	44016010	2975	2975	2975	2975	4
444	20230607	121900	44004110	2975	2975	2975	2975	4
445	20230607	121800	43992210	2975	2975	2975	2975	4
446	20230607	121700	43980310	2975	2975	2975	2975	4
447	20230607	121600	43968410	2975	2975	2975	2975	4
448	20230607	121500	43956510	2975	2975	2975	2975	4
449	20230607	121400	43944610	2975	2975	2975	2975	4
450	20230607	121300	43932710	2975	2975	2975	2975	4
451	20230607	121200	43920810	2975	2975	2975	2975	4
452	20230607	121100	43908910	2975	2975	2975	2975	4
453	20230607	121000	43897010	2975	2975	2975	2975	4
454	20230607	120900	43885110	2975	2975	2975	2975	3
455	20230607	120800	43876185	2975	2975	2975	2975	4
456	20230607	120700	43864285	2975	2960	2975	2960	7
457	20230607	120600	43843505	2975	2975	2975	2975	4
458	20230607	120500	43831605	2975	2975	2975	2975	4
459	20230607	120400	43819705	2975	2975	2975	2975	4
460	20230607	120300	43807805	2975	2975	2975	2975	4
461	20230607	120200	43795905	2975	2975	2975	2975	4
462	20230607	120100	43784005	2975	2975	2975	2975	4
463	20230607	120000	43772105	2975	2975	2975	2975	4
464	20230607	115900	43760205	2975	2975	2975	2975	4
465	20230607	115800	43748305	2975	2975	2975	2975	4
466	20230607	115700	43736405	2975	2970	2975	2970	3
467	20230607	115600	43727485	2970	2970	2970	2970	4
468	20230607	115500	43715605	2970	2970	2970	2970	4
469	20230607	115400	43703725	2970	2970	2970	2970	4
470	20230607	115300	43691845	2970	2970	2970	2970	4
471	20230607	115200	43679965	2970	2970	2970	2970	4
472	20230607	115100	43668085	2970	2970	2970	2970	4
473	20230607	115000	43656205	2970	2970	2970	2970	4
474	20230607	114900	43644325	2970	2970	2970	2970	4
475	20230607	114800	43632445	2970	2970	2970	2970	4
476	20230607	114700	43620565	2970	2945	2970	2945	4
477	20230607	114600	43608710	2945	2945	2945	2945	299
478	20230607	114500	42728155	2945	2970	2970	2945	104
479	20230607	114400	42421685	2970	2970	2970	2970	3
480	20230607	114300	42412775	2970	2970	2970	2970	4
481	20230607	114200	42400895	2970	2970	2970	2970	4
482	20230607	114100	42389015	2970	2970	2970	2970	4
483	20230607	114000	42377135	2970	2970	2970	2970	4
484	20230607	113900	42365255	2970	2970	2970	2970	4
485	20230607	113800	42353375	2970	2970	2970	2970	54
486	20230607	113700	42192995	2970	2970	2970	2970	4
487	20230607	113600	42181115	2970	2970	2970	2970	4
488	20230607	113500	42169235	2970	2970	2970	2970	4
489	20230607	113400	42157355	2970	2970	2970	2970	4
490	20230607	113300	42145475	2970	2970	2970	2970	4
491	20230607	113200	42133595	2970	2970	2970	2970	4
492	20230607	113100	42121715	2970	2970	2970	2970	3
493	20230607	113000	42112805	2970	2970	2970	2970	4
494	20230607	112900	42100925	2970	2970	2970	2970	4
495	20230607	112800	42089045	2970	2970	2970	2970	4
496	20230607	112700	42077165	2975	2975	2975	2975	4
497	20230607	112600	42065265	2975	2975	2975	2975	7
498	20230607	112500	42044440	2975	2975	2975	2975	4
499	20230607	112400	42032540	2975	2975	2975	2975	4
500	20230607	112300	42020640	2975	2975	2975	2975	4
501	20230607	112200	42008740	2975	2975	2975	2975	4
502	20230607	112100	41996840	2975	2975	2975	2975	4
503	20230607	112000	41984940	2945	2975	2975	2945	546
504	20230607	111900	40376615	2975	2975	2975	2975	3
505	20230607	111800	40367690	2975	2975	2975	2975	4
506	20230607	111700	40355790	2975	2975	2975	2975	4
507	20230607	111600	40343890	2975	2970	2975	2970	4
508	20230607	111500	40331995	2970	2970	2970	2970	4
509	20230607	111400	40320115	2975	2975	2975	2975	4
510	20230607	111300	40308215	2975	2975	2975	2975	4
511	20230607	111200	40296315	2975	2975	2975	2975	4
512	20230607	111100	40284415	2975	2975	2975	2975	4
513	20230607	111000	40272515	2975	2975	2975	2975	6
514	20230607	110900	40254665	2975	2975	2975	2975	2
515	20230607	110800	40248715	2975	2975	2975	2975	4
516	20230607	110700	40236815	2975	2975	2975	2975	4
517	20230607	110600	40224915	2975	2975	2975	2975	3
518	20230607	110500	40215990	2970	2975	2975	2970	8
519	20230607	110400	40192210	2975	2975	2975	2975	4
520	20230607	110300	40180310	2975	2975	2975	2975	4
521	20230607	110200	40168410	2970	2970	2970	2970	200
522	20230607	110100	39574410	2970	2970	2970	2970	4
523	20230607	110000	39562530	2970	2970	2970	2970	352
524	20230607	105900	38517090	2970	2970	2970	2970	4
525	20230607	105800	38505210	2970	2970	2970	2970	4
526	20230607	105700	38493330	2970	2970	2970	2970	4
527	20230607	105600	38481450	2970	2970	2970	2970	4
528	20230607	105500	38469570	2970	2970	2970	2970	4
529	20230607	105400	38457690	2970	2970	2970	2970	4
530	20230607	105300	38445810	2970	2970	2970	2970	3
531	20230607	105200	38436900	2970	2970	2970	2970	4
532	20230607	105100	38425020	2970	2970	2970	2970	4
533	20230607	105000	38413140	2970	2970	2970	2970	4
534	20230607	104900	38401260	2970	2970	2970	2970	4
535	20230607	104800	38389380	2970	2970	2970	2970	4
536	20230607	104700	38377500	2970	2970	2970	2970	4
537	20230607	104600	38365620	2950	2970	2970	2950	34
538	20230607	104500	38265240	2970	2970	2970	2970	4
539	20230607	104400	38253360	2970	2970	2970	2970	4
540	20230607	104300	38241480	2970	2970	2970	2970	4
541	20230607	104200	38229600	2945	2970	2970	2945	80
542	20230607	104100	37993900	2970	2970	2970	2970	3
543	20230607	104000	37984990	2970	2970	2970	2970	4
544	20230607	103900	37973110	2970	2970	2970	2970	4
545	20230607	103800	37961230	2950	2970	2970	2950	973
546	20230607	103700	35090800	2970	2970	2970	2970	4
547	20230607	103600	35078920	2970	2970	2970	2970	4
548	20230607	103500	35067040	2970	2970	2970	2970	4
549	20230607	103400	35055160	2970	2970	2970	2970	5
550	20230607	103300	35040310	2970	2970	2970	2970	4
551	20230607	103200	35028430	2950	2975	2975	2950	87
552	20230607	103100	34771500	2975	2975	2975	2975	15
553	20230607	103000	34726875	2975	2975	2975	2975	4
554	20230607	102900	34714975	2975	2975	2975	2975	0
555	20230607	102800	34714975	2975	2975	2975	2975	0
556	20230607	102700	34714975	2975	2975	2975	2975	0
557	20230607	102600	34714975	2975	2975	2975	2975	8
558	20230607	102500	34691175	2975	2975	2975	2975	0
559	20230607	102400	34691175	2975	2975	2975	2975	4
560	20230607	102300	34679275	2980	2975	2980	2975	104
561	20230607	102200	34369590	2975	2975	2975	2975	13
562	20230607	102100	34330915	2980	2980	2980	2980	0
563	20230607	102000	34330915	2980	2980	2980	2980	152
564	20230607	101900	33877955	2975	2975	2975	2975	4
565	20230607	101800	33866055	2975	2975	2975	2975	4
566	20230607	101700	33854155	2975	2975	2975	2975	7
567	20230607	101600	33833330	2975	2975	2975	2975	19
568	20230607	101500	33776805	2980	2980	2980	2980	0
569	20230607	101400	33776805	2980	2980	2980	2980	1
570	20230607	101300	33773825	2980	2980	2980	2980	1
571	20230607	101200	33770845	2975	2975	2975	2975	0
572	20230607	101100	33770845	2975	2975	2975	2975	4
573	20230607	101000	33758945	2975	2970	2975	2970	4
574	20230607	100900	33747055	2955	2975	2975	2950	6
575	20230607	100800	33729250	2940	2975	2975	2940	1589
576	20230607	100700	29050755	2975	2975	2975	2975	54
577	20230607	100600	28890105	2975	2975	2975	2975	4
578	20230607	100500	28878205	2975	2975	2975	2975	4
579	20230607	100400	28866305	2975	2975	2975	2975	4
580	20230607	100300	28854405	2975	2975	2975	2975	3
581	20230607	100200	28845480	2975	2975	2975	2975	4
582	20230607	100100	28833580	2975	2975	2975	2975	4
583	20230607	100000	28821680	2975	2975	2975	2975	4
584	20230607	095900	28809780	2975	2975	2975	2975	4
585	20230607	095800	28797880	2975	2975	2975	2975	8
586	20230607	095700	28774080	2975	2975	2975	2975	1
587	20230607	095600	28771105	2975	2975	2975	2975	4
588	20230607	095500	28759205	2975	2975	2975	2975	11
589	20230607	095400	28726480	2975	2975	2975	2975	0
590	20230607	095300	28726480	2975	2975	2975	2975	0
591	20230607	095200	28726480	2975	2975	2975	2975	11
592	20230607	095100	28693755	2975	2975	2975	2975	0
593	20230607	095000	28693755	2975	2975	2975	2975	0
594	20230607	094900	28693755	2975	2975	2975	2975	18
595	20230607	094800	28640205	2975	2990	2990	2975	70
596	20230607	094700	28431655	2975	2975	2975	2975	0
597	20230607	094600	28431655	2975	2975	2975	2975	0
598	20230607	094500	28431655	2975	2975	2975	2975	1
599	20230607	094400	28428680	2995	2995	2995	2995	0
600	20230607	094300	28428680	2995	2995	2995	2995	0
601	20230607	094200	28428680	2995	2995	2995	2995	0
602	20230607	094100	28428680	2995	2995	2995	2995	0
603	20230607	094000	28428680	2995	2995	2995	2995	0
604	20230607	093900	28428680	2995	2995	2995	2995	0
605	20230607	093800	28428680	2995	2995	2995	2995	0
606	20230607	093700	28428680	2995	2990	2995	2990	2
607	20230607	093600	28422695	2980	2980	2980	2980	0
608	20230607	093500	28422695	2980	2980	2980	2980	569
609	20230607	093400	26727075	2975	2975	2975	2975	6
610	20230607	093300	26709225	2980	2980	2980	2980	2
611	20230607	093200	26703265	2980	2980	2980	2980	523
612	20230607	093100	25144725	2980	2980	2980	2980	0
613	20230607	093000	25144725	2980	2970	2980	2970	25
614	20230607	092900	25070340	2970	2965	2970	2965	4
615	20230607	092800	25058465	2970	2965	2970	2965	1087
616	20230607	092700	21835490	2965	2965	2965	2965	4
617	20230607	092600	21823630	2965	2965	2965	2965	170
618	20230607	092500	21319580	2965	2965	2965	2965	23
619	20230607	092400	21251385	2965	2965	2965	2965	4
620	20230607	092300	21239525	2965	2965	2965	2965	4
621	20230607	092200	21227665	2940	2965	2965	2940	16
622	20230607	092100	21180525	2940	2965	2965	2940	5
623	20230607	092000	21165725	2940	2960	2965	2940	926
624	20230607	091900	18436645	2965	2965	2965	2965	304
625	20230607	091800	17535285	2965	2965	2965	2965	4
626	20230607	091700	17523425	2940	2965	2965	2940	204
627	20230607	091600	16923430	2965	2965	2965	2965	4
628	20230607	091500	16911570	2965	2965	2965	2965	4
629	20230607	091400	16899710	2965	2965	2965	2965	4
630	20230607	091300	16887850	2945	2965	2965	2945	14
631	20230607	091200	16846540	2965	2955	2965	2955	3
632	20230607	091100	16837660	2930	2950	2965	2930	44
633	20230607	091000	16708015	2965	2965	2965	2965	4
634	20230607	090900	16696155	2965	2965	2965	2965	4
635	20230607	090800	16684295	2965	2965	2965	2965	4
636	20230607	090700	16672435	2965	2965	2965	2965	4
637	20230607	090600	16660575	2940	2970	2970	2940	6
638	20230607	090500	16642785	2945	2935	2945	2935	56
639	20230607	090400	16478265	2935	2935	2940	2935	1042
640	20230607	090300	13417310	2940	2940	2940	2940	88
641	20230607	090200	13158590	2940	2940	2940	2940	227
642	20230607	090100	12491210	2940	2945	2945	2940	54
643	20230607	090000	12332280	2960	2905	2960	2905	4245