KissMeData/224760/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212100	1319445	4495	4165	4495	4165	300
3	20230614	212000	1319445	4495	4495	4495	4495	0
4	20230614	211900	1319445	4495	4495	4495	4495	0
5	20230614	211800	1319445	4495	4495	4495	4495	0
6	20230614	211700	1319445	4495	4495	4495	4495	0
7	20230614	211600	1319445	4495	4495	4495	4495	0
8	20230614	211500	1319445	4495	4495	4495	4495	0
9	20230614	211400	1319445	4495	4495	4495	4495	0
10	20230614	211300	1319445	4495	4495	4495	4495	0
11	20230614	211200	1319445	4495	4495	4495	4495	0
12	20230614	211100	1319445	4495	4495	4495	4495	0
13	20230614	211000	1319445	4495	4495	4495	4495	0
14	20230614	210900	1319445	4495	4495	4495	4495	0
15	20230614	210800	1319445	4495	4495	4495	4495	0
16	20230614	210700	1319445	4495	4495	4495	4495	0
17	20230614	210600	1319445	4495	4495	4495	4495	0
18	20230614	210500	1319445	4495	4495	4495	4495	0
19	20230614	210400	1319445	4495	4495	4495	4495	0
20	20230614	210300	1319445	4495	4495	4495	4495	0
21	20230614	210200	1319445	4495	4495	4495	4495	0
22	20230614	210100	1319445	4495	4495	4495	4495	0
23	20230614	210000	1319445	4495	4495	4495	4495	0
24	20230614	205900	1319445	4495	4495	4495	4495	0
25	20230614	205800	1319445	4495	4495	4495	4495	0
26	20230614	205700	1319445	4495	4495	4495	4495	0
27	20230614	205600	1319445	4495	4495	4495	4495	0
28	20230614	205500	1319445	4495	4495	4495	4495	0
29	20230614	205400	1319445	4495	4495	4495	4495	0
30	20230614	205300	1319445	4495	4495	4495	4495	0
31	20230614	205200	1319445	4495	4495	4495	4495	0
32	20230614	205100	1319445	4495	4165	4495	4165	300
33	20230614	205000	1319445	4495	4495	4495	4495	0
34	20230614	204900	1319445	4495	4495	4495	4495	0
35	20230614	204800	1319445	4495	4495	4495	4495	0
36	20230614	204700	1319445	4495	4495	4495	4495	0
37	20230614	204600	1319445	4495	4495	4495	4495	0
38	20230614	204500	1319445	4495	4495	4495	4495	0
39	20230614	204400	1319445	4495	4495	4495	4495	0
40	20230614	204300	1319445	4495	4495	4495	4495	0
41	20230614	204200	1319445	4495	4495	4495	4495	0
42	20230614	204100	1319445	4495	4495	4495	4495	0
43	20230614	204000	1319445	4495	4495	4495	4495	0
44	20230614	203900	1319445	4495	4495	4495	4495	0
45	20230614	203800	1319445	4495	4495	4495	4495	0
46	20230614	203700	1319445	4495	4495	4495	4495	0
47	20230614	203600	1319445	4495	4495	4495	4495	0
48	20230614	203500	1319445	4495	4495	4495	4495	0
49	20230614	203400	1319445	4495	4495	4495	4495	0
50	20230614	203300	1319445	4495	4495	4495	4495	0
51	20230614	203200	1319445	4495	4495	4495	4495	0
52	20230614	203100	1319445	4495	4495	4495	4495	0
53	20230614	203000	1319445	4495	4495	4495	4495	0
54	20230614	202900	1319445	4495	4495	4495	4495	0
55	20230614	202800	1319445	4495	4495	4495	4495	0
56	20230614	202700	1319445	4495	4495	4495	4495	0
57	20230614	202600	1319445	4495	4495	4495	4495	0
58	20230614	202500	1319445	4495	4495	4495	4495	0
59	20230614	202400	1319445	4495	4495	4495	4495	0
60	20230614	202300	1319445	4495	4495	4495	4495	0
61	20230614	202200	1319445	4495	4495	4495	4495	0
62	20230614	202100	1319445	4495	4165	4495	4165	300
63	20230614	202000	1319445	4495	4495	4495	4495	0
64	20230614	201900	1319445	4495	4495	4495	4495	0
65	20230614	201800	1319445	4495	4495	4495	4495	0
66	20230614	201700	1319445	4495	4495	4495	4495	0
67	20230614	201600	1319445	4495	4495	4495	4495	0
68	20230614	201500	1319445	4495	4495	4495	4495	0
69	20230614	201400	1319445	4495	4495	4495	4495	0
70	20230614	201300	1319445	4495	4495	4495	4495	0
71	20230614	201200	1319445	4495	4495	4495	4495	0
72	20230614	201100	1319445	4495	4495	4495	4495	0
73	20230614	201000	1319445	4495	4495	4495	4495	0
74	20230614	200900	1319445	4495	4495	4495	4495	0
75	20230614	200800	1319445	4495	4495	4495	4495	0
76	20230614	200700	1319445	4495	4495	4495	4495	0
77	20230614	200600	1319445	4495	4495	4495	4495	0
78	20230614	200500	1319445	4495	4495	4495	4495	0
79	20230614	200400	1319445	4495	4495	4495	4495	0
80	20230614	200300	1319445	4495	4495	4495	4495	0
81	20230614	200200	1319445	4495	4495	4495	4495	0
82	20230614	200100	1319445	4495	4495	4495	4495	0
83	20230614	200000	1319445	4495	4495	4495	4495	0
84	20230614	195900	1319445	4495	4495	4495	4495	0
85	20230614	195800	1319445	4495	4495	4495	4495	0
86	20230614	195700	1319445	4495	4495	4495	4495	0
87	20230614	195600	1319445	4495	4495	4495	4495	0
88	20230614	195500	1319445	4495	4495	4495	4495	0
89	20230614	195400	1319445	4495	4495	4495	4495	0
90	20230614	195300	1319445	4495	4495	4495	4495	0
91	20230614	195200	1319445	4495	4495	4495	4495	0
92	20230614	195100	1319445	4495	4165	4495	4165	300
93	20230614	195000	1319445	4495	4495	4495	4495	0
94	20230614	194900	1319445	4495	4495	4495	4495	0
95	20230614	194800	1319445	4495	4495	4495	4495	0
96	20230614	194700	1319445	4495	4495	4495	4495	0
97	20230614	194600	1319445	4495	4495	4495	4495	0
98	20230614	194500	1319445	4495	4495	4495	4495	0
99	20230614	194400	1319445	4495	4495	4495	4495	0
100	20230614	194300	1319445	4495	4495	4495	4495	0
101	20230614	194200	1319445	4495	4495	4495	4495	0
102	20230614	194100	1319445	4495	4495	4495	4495	0
103	20230614	194000	1319445	4495	4495	4495	4495	0
104	20230614	193900	1319445	4495	4495	4495	4495	0
105	20230614	193800	1319445	4495	4495	4495	4495	0
106	20230614	193700	1319445	4495	4495	4495	4495	0
107	20230614	193600	1319445	4495	4495	4495	4495	0
108	20230614	193500	1319445	4495	4495	4495	4495	0
109	20230614	193400	1319445	4495	4495	4495	4495	0
110	20230614	193300	1319445	4495	4495	4495	4495	0
111	20230614	193200	1319445	4495	4495	4495	4495	0
112	20230614	193100	1319445	4495	4495	4495	4495	0
113	20230614	193000	1319445	4495	4495	4495	4495	0
114	20230614	192900	1319445	4495	4495	4495	4495	0
115	20230614	192800	1319445	4495	4495	4495	4495	0
116	20230614	192700	1319445	4495	4495	4495	4495	0
117	20230614	192600	1319445	4495	4495	4495	4495	0
118	20230614	192500	1319445	4495	4495	4495	4495	0
119	20230614	192400	1319445	4495	4495	4495	4495	0
120	20230614	192300	1319445	4495	4495	4495	4495	0
121	20230614	192200	1319445	4495	4495	4495	4495	0
122	20230614	192100	1319445	4495	4165	4495	4165	300
123	20230614	192000	1319445	4495	4495	4495	4495	0
124	20230614	191900	1319445	4495	4495	4495	4495	0
125	20230614	191800	1319445	4495	4495	4495	4495	0
126	20230614	191700	1319445	4495	4495	4495	4495	0
127	20230614	191600	1319445	4495	4495	4495	4495	0
128	20230614	191500	1319445	4495	4495	4495	4495	0
129	20230614	191400	1319445	4495	4495	4495	4495	0
130	20230614	191300	1319445	4495	4495	4495	4495	0
131	20230614	191200	1319445	4495	4495	4495	4495	0
132	20230614	191100	1319445	4495	4495	4495	4495	0
133	20230614	191000	1319445	4495	4495	4495	4495	0
134	20230614	190900	1319445	4495	4495	4495	4495	0
135	20230614	190800	1319445	4495	4495	4495	4495	0
136	20230614	190700	1319445	4495	4495	4495	4495	0
137	20230614	190600	1319445	4495	4495	4495	4495	0
138	20230614	190500	1319445	4495	4495	4495	4495	0
139	20230614	190400	1319445	4495	4495	4495	4495	0
140	20230614	190300	1319445	4495	4495	4495	4495	0
141	20230614	190200	1319445	4495	4495	4495	4495	0
142	20230614	190100	1319445	4495	4495	4495	4495	0
143	20230614	190000	1319445	4495	4495	4495	4495	0
144	20230614	185900	1319445	4495	4495	4495	4495	0
145	20230614	185800	1319445	4495	4495	4495	4495	0
146	20230614	185700	1319445	4495	4495	4495	4495	0
147	20230614	185600	1319445	4495	4495	4495	4495	0
148	20230614	185500	1319445	4495	4495	4495	4495	0
149	20230614	185400	1319445	4495	4495	4495	4495	0
150	20230614	185300	1319445	4495	4495	4495	4495	0
151	20230614	185200	1319445	4495	4495	4495	4495	0
152	20230614	185100	1319445	4495	4165	4495	4165	300
153	20230614	185000	1319445	4495	4495	4495	4495	0
154	20230614	184900	1319445	4495	4495	4495	4495	0
155	20230614	184800	1319445	4495	4495	4495	4495	0
156	20230614	184700	1319445	4495	4495	4495	4495	0
157	20230614	184600	1319445	4495	4495	4495	4495	0
158	20230614	184500	1319445	4495	4495	4495	4495	0
159	20230614	184400	1319445	4495	4495	4495	4495	0
160	20230614	184300	1319445	4495	4495	4495	4495	0
161	20230614	184200	1319445	4495	4495	4495	4495	0
162	20230614	184100	1319445	4495	4495	4495	4495	0
163	20230614	184000	1319445	4495	4495	4495	4495	0
164	20230614	183900	1319445	4495	4495	4495	4495	0
165	20230614	183800	1319445	4495	4495	4495	4495	0
166	20230614	183700	1319445	4495	4495	4495	4495	0
167	20230614	183600	1319445	4495	4495	4495	4495	0
168	20230614	183500	1319445	4495	4495	4495	4495	0
169	20230614	183400	1319445	4495	4495	4495	4495	0
170	20230614	183300	1319445	4495	4495	4495	4495	0
171	20230614	183200	1319445	4495	4495	4495	4495	0
172	20230614	183100	1319445	4495	4495	4495	4495	0
173	20230614	183000	1319445	4495	4495	4495	4495	0
174	20230614	182900	1319445	4495	4495	4495	4495	0
175	20230614	182800	1319445	4495	4495	4495	4495	0
176	20230614	182700	1319445	4495	4495	4495	4495	0
177	20230614	182600	1319445	4495	4495	4495	4495	0
178	20230614	182500	1319445	4495	4495	4495	4495	0
179	20230614	182400	1319445	4495	4495	4495	4495	0
180	20230614	182300	1319445	4495	4495	4495	4495	0
181	20230614	182200	1319445	4495	4495	4495	4495	0
182	20230614	182100	1319445	4495	4165	4495	4165	300
183	20230614	182000	1319445	4495	4495	4495	4495	0
184	20230614	181900	1319445	4495	4495	4495	4495	0
185	20230614	181800	1319445	4495	4495	4495	4495	0
186	20230614	181700	1319445	4495	4495	4495	4495	0
187	20230614	181600	1319445	4495	4495	4495	4495	0
188	20230614	181500	1319445	4495	4495	4495	4495	0
189	20230614	181400	1319445	4495	4495	4495	4495	0
190	20230614	181300	1319445	4495	4495	4495	4495	0
191	20230614	181200	1319445	4495	4495	4495	4495	0
192	20230614	181100	1319445	4495	4495	4495	4495	0
193	20230614	181000	1319445	4495	4495	4495	4495	0
194	20230614	180900	1319445	4495	4495	4495	4495	0
195	20230614	180800	1319445	4495	4495	4495	4495	0
196	20230614	180700	1319445	4495	4495	4495	4495	0
197	20230614	180600	1319445	4495	4495	4495	4495	0
198	20230614	180500	1319445	4495	4495	4495	4495	0
199	20230614	180400	1319445	4495	4495	4495	4495	0
200	20230614	180300	1319445	4495	4495	4495	4495	0
201	20230614	180200	1319445	4495	4495	4495	4495	0
202	20230614	180100	1319445	4495	4495	4495	4495	0
203	20230614	180000	1319445	4495	4495	4495	4495	0
204	20230614	175900	1319445	4495	4495	4495	4495	0
205	20230614	175800	1319445	4495	4495	4495	4495	0
206	20230614	175700	1319445	4495	4495	4495	4495	0
207	20230614	175600	1319445	4495	4495	4495	4495	0
208	20230614	175500	1319445	4495	4495	4495	4495	0
209	20230614	175400	1319445	4495	4495	4495	4495	0
210	20230614	175300	1319445	4495	4495	4495	4495	0
211	20230614	175200	1319445	4495	4495	4495	4495	0
212	20230614	175100	1319445	4495	4165	4495	4165	300
213	20230614	175000	1319445	4495	4495	4495	4495	0
214	20230614	174900	1319445	4495	4495	4495	4495	0
215	20230614	174800	1319445	4495	4495	4495	4495	0
216	20230614	174700	1319445	4495	4495	4495	4495	0
217	20230614	174600	1319445	4495	4495	4495	4495	0
218	20230614	174500	1319445	4495	4495	4495	4495	0
219	20230614	174400	1319445	4495	4495	4495	4495	0
220	20230614	174300	1319445	4495	4495	4495	4495	0
221	20230614	174200	1319445	4495	4495	4495	4495	0
222	20230614	174100	1319445	4495	4495	4495	4495	0
223	20230614	174000	1319445	4495	4495	4495	4495	0
224	20230614	173900	1319445	4495	4495	4495	4495	0
225	20230614	173800	1319445	4495	4495	4495	4495	0
226	20230614	173700	1319445	4495	4495	4495	4495	0
227	20230614	173600	1319445	4495	4495	4495	4495	0
228	20230614	173500	1319445	4495	4495	4495	4495	0
229	20230614	173400	1319445	4495	4495	4495	4495	0
230	20230614	173300	1319445	4495	4495	4495	4495	0
231	20230614	173200	1319445	4495	4495	4495	4495	0
232	20230614	173100	1319445	4495	4495	4495	4495	0
233	20230614	173000	1319445	4495	4495	4495	4495	0
234	20230614	172900	1319445	4495	4495	4495	4495	0
235	20230614	172800	1319445	4495	4495	4495	4495	0
236	20230614	172700	1319445	4495	4495	4495	4495	0
237	20230614	172600	1319445	4495	4495	4495	4495	0
238	20230614	172500	1319445	4495	4495	4495	4495	0
239	20230614	172400	1319445	4495	4495	4495	4495	0
240	20230614	172300	1319445	4495	4495	4495	4495	0
241	20230614	172200	1319445	4495	4495	4495	4495	0
242	20230614	172100	1319445	4495	4165	4495	4165	300
243	20230614	172000	1319445	4495	4495	4495	4495	0
244	20230614	171900	1319445	4495	4495	4495	4495	0
245	20230614	171800	1319445	4495	4495	4495	4495	0
246	20230614	171700	1319445	4495	4495	4495	4495	0
247	20230614	171600	1319445	4495	4495	4495	4495	0
248	20230614	171500	1319445	4495	4495	4495	4495	0
249	20230614	171400	1319445	4495	4495	4495	4495	0
250	20230614	171300	1319445	4495	4495	4495	4495	0
251	20230614	171200	1319445	4495	4495	4495	4495	0
252	20230614	171100	1319445	4495	4495	4495	4495	0
253	20230614	171000	1319445	4495	4495	4495	4495	0
254	20230614	170900	1319445	4495	4495	4495	4495	0
255	20230614	170800	1319445	4495	4495	4495	4495	0
256	20230614	170700	1319445	4495	4495	4495	4495	0
257	20230614	170600	1319445	4495	4495	4495	4495	0
258	20230614	170500	1319445	4495	4495	4495	4495	0
259	20230614	170400	1319445	4495	4495	4495	4495	0
260	20230614	170300	1319445	4495	4495	4495	4495	0
261	20230614	170200	1319445	4495	4495	4495	4495	0
262	20230614	170100	1319445	4495	4495	4495	4495	0
263	20230614	170000	1319445	4495	4495	4495	4495	0
264	20230614	165900	1319445	4495	4495	4495	4495	0
265	20230614	165800	1319445	4495	4495	4495	4495	0
266	20230614	165700	1319445	4495	4495	4495	4495	0
267	20230614	165600	1319445	4495	4495	4495	4495	0
268	20230614	165500	1319445	4495	4495	4495	4495	0
269	20230614	165400	1319445	4495	4495	4495	4495	0
270	20230614	165300	1319445	4495	4495	4495	4495	0
271	20230614	165200	1319445	4495	4495	4495	4495	0
272	20230614	165100	1319445	4495	4165	4495	4165	300
273	20230614	165000	1319445	4495	4495	4495	4495	0
274	20230614	164900	1319445	4495	4495	4495	4495	0
275	20230614	164800	1319445	4495	4495	4495	4495	0
276	20230614	164700	1319445	4495	4495	4495	4495	0
277	20230614	164600	1319445	4495	4495	4495	4495	0
278	20230614	164500	1319445	4495	4495	4495	4495	0
279	20230614	164400	1319445	4495	4495	4495	4495	0
280	20230614	164300	1319445	4495	4495	4495	4495	0
281	20230614	164200	1319445	4495	4495	4495	4495	0
282	20230614	164100	1319445	4495	4495	4495	4495	0
283	20230614	164000	1319445	4495	4495	4495	4495	0
284	20230614	163900	1319445	4495	4495	4495	4495	0
285	20230614	163800	1319445	4495	4495	4495	4495	0
286	20230614	163700	1319445	4495	4495	4495	4495	0
287	20230614	163600	1319445	4495	4495	4495	4495	0
288	20230614	163500	1319445	4495	4495	4495	4495	0
289	20230614	163400	1319445	4495	4495	4495	4495	0
290	20230614	163300	1319445	4495	4495	4495	4495	0
291	20230614	163200	1319445	4495	4495	4495	4495	0
292	20230614	163100	1319445	4495	4495	4495	4495	0
293	20230614	163000	1319445	4495	4495	4495	4495	0
294	20230614	162900	1319445	4495	4495	4495	4495	0
295	20230614	162800	1319445	4495	4495	4495	4495	0
296	20230614	162700	1319445	4495	4495	4495	4495	0
297	20230614	162600	1319445	4495	4495	4495	4495	0
298	20230614	162500	1319445	4495	4495	4495	4495	0
299	20230614	162400	1319445	4495	4495	4495	4495	0
300	20230614	162300	1319445	4495	4495	4495	4495	0
301	20230614	162200	1319445	4495	4495	4495	4495	0
302	20230614	162100	1319445	4495	4165	4495	4165	300
303	20230614	162000	1319445	4495	4495	4495	4495	0
304	20230614	161900	1319445	4495	4495	4495	4495	0
305	20230614	161800	1319445	4495	4495	4495	4495	0
306	20230614	161700	1319445	4495	4495	4495	4495	0
307	20230614	161600	1319445	4495	4495	4495	4495	0
308	20230614	161500	1319445	4495	4495	4495	4495	0
309	20230614	161400	1319445	4495	4495	4495	4495	0
310	20230614	161300	1319445	4495	4495	4495	4495	0
311	20230614	161200	1319445	4495	4495	4495	4495	0
312	20230614	161100	1319445	4495	4495	4495	4495	0
313	20230614	161000	1319445	4495	4495	4495	4495	0
314	20230614	160900	1319445	4495	4495	4495	4495	0
315	20230614	160800	1319445	4495	4495	4495	4495	0
316	20230614	160700	1319445	4495	4495	4495	4495	0
317	20230614	160600	1319445	4495	4495	4495	4495	0
318	20230614	160500	1319445	4495	4495	4495	4495	0
319	20230614	160400	1319445	4495	4495	4495	4495	0
320	20230614	160300	1319445	4495	4495	4495	4495	0
321	20230614	160200	1319445	4495	4495	4495	4495	0
322	20230614	160100	1319445	4495	4495	4495	4495	0
323	20230614	160000	1319445	4495	4495	4495	4495	0
324	20230614	155900	1319445	4495	4495	4495	4495	0
325	20230614	155800	1319445	4495	4495	4495	4495	0
326	20230614	155700	1319445	4495	4495	4495	4495	0
327	20230614	155600	1319445	4495	4495	4495	4495	0
328	20230614	155500	1319445	4495	4495	4495	4495	0
329	20230614	155400	1319445	4495	4495	4495	4495	0
330	20230614	155300	1319445	4495	4495	4495	4495	0
331	20230614	155200	1319445	4495	4495	4495	4495	0
332	20230614	155100	1319445	4495	4165	4495	4165	300
333	20230614	155000	1319445	4495	4495	4495	4495	0
334	20230614	154900	1319445	4495	4495	4495	4495	0
335	20230614	154800	1319445	4495	4495	4495	4495	0
336	20230614	154700	1319445	4495	4495	4495	4495	0
337	20230614	154600	1319445	4495	4495	4495	4495	0
338	20230614	154500	1319445	4495	4495	4495	4495	0
339	20230614	154400	1319445	4495	4495	4495	4495	0
340	20230614	154300	1319445	4495	4495	4495	4495	0
341	20230614	154200	1319445	4495	4495	4495	4495	0
342	20230614	154100	1319445	4495	4495	4495	4495	0
343	20230614	154000	1319445	4495	4495	4495	4495	0
344	20230614	153900	1319445	4495	4495	4495	4495	0
345	20230614	153800	1319445	4495	4495	4495	4495	0
346	20230614	153700	1319445	4495	4495	4495	4495	0
347	20230614	153600	1319445	4495	4495	4495	4495	0
348	20230614	153500	1319445	4495	4495	4495	4495	0
349	20230614	153400	1319445	4495	4495	4495	4495	0
350	20230614	153300	1319445	4495	4495	4495	4495	0
351	20230614	153200	1319445	4495	4495	4495	4495	0
352	20230614	153100	1319445	4495	4495	4495	4495	0
353	20230614	153000	1319445	4495	4495	4495	4495	0
354	20230614	152900	1319445	4495	4495	4495	4495	0
355	20230614	152800	1319445	4495	4495	4495	4495	0
356	20230614	152700	1319445	4495	4495	4495	4495	0
357	20230614	152600	1319445	4495	4495	4495	4495	0
358	20230614	152500	1319445	4495	4495	4495	4495	0
359	20230614	152400	1319445	4495	4495	4495	4495	0
360	20230614	152300	1319445	4495	4495	4495	4495	0
361	20230614	152200	1319445	4495	4495	4495	4495	0
362	20230614	152100	1319445	4495	4495	4495	4495	0
363	20230614	152000	1319445	4495	4495	4495	4495	0
364	20230614	151900	1319445	4495	4495	4495	4495	0
365	20230614	151800	1319445	4495	4495	4495	4495	0
366	20230614	151700	1319445	4495	4495	4495	4495	0
367	20230614	151600	1319445	4495	4495	4495	4495	0
368	20230614	151500	1319445	4495	4495	4495	4495	0
369	20230614	151400	1319445	4495	4495	4495	4495	0
370	20230614	151300	1319445	4495	4495	4495	4495	0
371	20230614	151200	1319445	4495	4495	4495	4495	0
372	20230614	151100	1319445	4495	4495	4495	4495	0
373	20230614	151000	1319445	4495	4495	4495	4495	0
374	20230614	150900	1319445	4495	4495	4495	4495	0
375	20230614	150800	1319445	4495	4495	4495	4495	0
376	20230614	150700	1319445	4495	4495	4495	4495	0
377	20230614	150600	1319445	4495	4495	4495	4495	0
378	20230614	150500	1319445	4495	4495	4495	4495	0
379	20230614	150400	1319445	4495	4495	4495	4495	0
380	20230614	150300	1319445	4495	4495	4495	4495	0
381	20230614	150200	1319445	4495	4495	4495	4495	0
382	20230614	150100	1319445	4495	4495	4495	4495	0
383	20230614	150000	1319445	4495	4495	4495	4495	0
384	20230614	145900	1319445	4495	4495	4495	4495	0
385	20230614	145800	1319445	4495	4495	4495	4495	0
386	20230614	145700	1319445	4495	4495	4495	4495	0
387	20230614	145600	1319445	4495	4495	4495	4495	0
388	20230614	145500	1319445	4495	4495	4495	4495	0
389	20230614	145400	1319445	4495	4495	4495	4495	0
390	20230614	145300	1319445	4495	4495	4495	4495	0
391	20230614	145200	1319445	4495	4495	4495	4495	0
392	20230614	145100	1319445	4495	4495	4495	4495	0
393	20230614	145000	1319445	4495	4495	4495	4495	0
394	20230614	144900	1319445	4495	4495	4495	4495	0
395	20230614	144800	1319445	4495	4495	4495	4495	0
396	20230614	144700	1319445	4495	4495	4495	4495	0
397	20230614	144600	1319445	4495	4495	4495	4495	0
398	20230614	144500	1319445	4495	4495	4495	4495	0
399	20230614	144400	1319445	4495	4495	4495	4495	0
400	20230614	144300	1319445	4495	4495	4495	4495	0
401	20230614	144200	1319445	4495	4495	4495	4495	0
402	20230614	144100	1319445	4495	4495	4495	4495	0
403	20230614	144000	1319445	4495	4495	4495	4495	0
404	20230614	143900	1319445	4495	4495	4495	4495	0
405	20230614	143800	1319445	4495	4495	4495	4495	0
406	20230614	143700	1319445	4495	4495	4495	4495	0
407	20230614	143600	1319445	4495	4495	4495	4495	0
408	20230614	143500	1319445	4495	4495	4495	4495	0
409	20230614	143400	1319445	4495	4495	4495	4495	0
410	20230614	143300	1319445	4495	4495	4495	4495	0
411	20230614	143200	1319445	4495	4495	4495	4495	0
412	20230614	143100	1319445	4495	4495	4495	4495	0
413	20230614	143000	1319445	4495	4495	4495	4495	0
414	20230614	142900	1319445	4495	4495	4495	4495	0
415	20230614	142800	1319445	4495	4495	4495	4495	0
416	20230614	142700	1319445	4495	4495	4495	4495	0
417	20230614	142600	1319445	4495	4495	4495	4495	0
418	20230614	142500	1319445	4495	4495	4495	4495	0
419	20230614	142400	1319445	4495	4495	4495	4495	0
420	20230614	142300	1319445	4495	4495	4495	4495	0
421	20230614	142200	1319445	4495	4495	4495	4495	0
422	20230614	142100	1319445	4495	4495	4495	4495	0
423	20230614	142000	1319445	4495	4495	4495	4495	0
424	20230614	141900	1319445	4495	4495	4495	4495	0
425	20230614	141800	1319445	4495	4495	4495	4495	0
426	20230614	141700	1319445	4495	4495	4495	4495	0
427	20230614	141600	1319445	4495	4495	4495	4495	0
428	20230614	141500	1319445	4495	4495	4495	4495	0
429	20230614	141400	1319445	4495	4495	4495	4495	0
430	20230614	141300	1319445	4495	4495	4495	4495	0
431	20230614	141200	1319445	4495	4495	4495	4495	0
432	20230614	141100	1319445	4495	4495	4495	4495	0
433	20230614	141000	1319445	4495	4495	4495	4495	0
434	20230614	140900	1319445	4495	4495	4495	4495	0
435	20230614	140800	1319445	4495	4495	4495	4495	0
436	20230614	140700	1319445	4495	4495	4495	4495	0
437	20230614	140600	1319445	4495	4495	4495	4495	0
438	20230614	140500	1319445	4495	4495	4495	4495	0
439	20230614	140400	1319445	4495	4495	4495	4495	0
440	20230614	140300	1319445	4495	4495	4495	4495	0
441	20230614	140200	1319445	4495	4495	4495	4495	0
442	20230614	140100	1319445	4495	4495	4495	4495	0
443	20230614	140000	1319445	4495	4495	4495	4495	0
444	20230614	135900	1319445	4495	4495	4495	4495	0
445	20230614	135800	1319445	4495	4495	4495	4495	0
446	20230614	135700	1319445	4495	4495	4495	4495	0
447	20230614	135600	1319445	4495	4495	4495	4495	0
448	20230614	135500	1319445	4495	4495	4495	4495	0
449	20230614	135400	1319445	4495	4495	4495	4495	0
450	20230614	135300	1319445	4495	4495	4495	4495	0
451	20230614	135200	1319445	4495	4495	4495	4495	0
452	20230614	135100	1319445	4495	4495	4495	4495	0
453	20230614	135000	1319445	4495	4495	4495	4495	0
454	20230614	134900	1319445	4495	4495	4495	4495	0
455	20230614	134800	1319445	4495	4495	4495	4495	0
456	20230614	134700	1319445	4495	4495	4495	4495	0
457	20230614	134600	1319445	4495	4495	4495	4495	0
458	20230614	134500	1319445	4495	4495	4495	4495	0
459	20230614	134400	1319445	4495	4495	4495	4495	0
460	20230614	134300	1319445	4495	4495	4495	4495	0
461	20230614	134200	1319445	4495	4495	4495	4495	0
462	20230614	134100	1319445	4495	4495	4495	4495	0
463	20230614	134000	1319445	4495	4495	4495	4495	0
464	20230614	133900	1319445	4495	4495	4495	4495	0
465	20230614	133800	1319445	4495	4495	4495	4495	0
466	20230614	133700	1319445	4495	4495	4495	4495	0
467	20230614	133600	1319445	4495	4495	4495	4495	0
468	20230614	133500	1319445	4495	4495	4495	4495	0
469	20230614	133400	1319445	4495	4495	4495	4495	0
470	20230614	133300	1319445	4495	4495	4495	4495	0
471	20230614	133200	1319445	4495	4495	4495	4495	0
472	20230614	133100	1319445	4495	4495	4495	4495	0
473	20230614	133000	1319445	4495	4495	4495	4495	0
474	20230614	132900	1319445	4495	4495	4495	4495	0
475	20230614	132800	1319445	4495	4495	4495	4495	0
476	20230614	132700	1319445	4495	4495	4495	4495	0
477	20230614	132600	1319445	4495	4495	4495	4495	0
478	20230614	132500	1319445	4495	4495	4495	4495	0
479	20230614	132400	1319445	4495	4495	4495	4495	0
480	20230614	132300	1319445	4495	4495	4495	4495	0
481	20230614	132200	1319445	4495	4495	4495	4495	0
482	20230614	132100	1319445	4495	4495	4495	4495	0
483	20230614	132000	1319445	4495	4495	4495	4495	0
484	20230614	131900	1319445	4495	4495	4495	4495	0
485	20230614	131800	1319445	4495	4495	4495	4495	0
486	20230614	131700	1319445	4495	4495	4495	4495	0
487	20230614	131600	1319445	4495	4495	4495	4495	0
488	20230614	131500	1319445	4495	4495	4495	4495	0
489	20230614	131400	1319445	4495	4495	4495	4495	0
490	20230614	131300	1319445	4495	4495	4495	4495	0
491	20230614	131200	1319445	4495	4495	4495	4495	0
492	20230614	131100	1319445	4495	4495	4495	4495	0
493	20230614	131000	1319445	4495	4495	4495	4495	0
494	20230614	130900	1319445	4495	4495	4495	4495	0
495	20230614	130800	1319445	4495	4495	4495	4495	0
496	20230614	130700	1319445	4495	4495	4495	4495	0
497	20230614	130600	1319445	4495	4495	4495	4495	0
498	20230614	130500	1319445	4495	4495	4495	4495	0
499	20230614	130400	1319445	4495	4495	4495	4495	0
500	20230614	130300	1319445	4495	4495	4495	4495	0
501	20230614	130200	1319445	4495	4495	4495	4495	0
502	20230614	130100	1319445	4495	4495	4495	4495	0
503	20230614	130000	1319445	4495	4495	4495	4495	0
504	20230614	125900	1319445	4495	4495	4495	4495	0
505	20230614	125800	1319445	4495	4495	4495	4495	0
506	20230614	125700	1319445	4495	4495	4495	4495	0
507	20230614	125600	1319445	4495	4495	4495	4495	0
508	20230614	125500	1319445	4495	4495	4495	4495	0
509	20230614	125400	1319445	4495	4495	4495	4495	0
510	20230614	125300	1319445	4495	4495	4495	4495	0
511	20230614	125200	1319445	4495	4495	4495	4495	0
512	20230614	125100	1319445	4495	4495	4495	4495	0
513	20230614	125000	1319445	4495	4495	4495	4495	0
514	20230614	124900	1319445	4495	4495	4495	4495	0
515	20230614	124800	1319445	4495	4495	4495	4495	0
516	20230614	124700	1319445	4495	4495	4495	4495	0
517	20230614	124600	1319445	4495	4495	4495	4495	0
518	20230614	124500	1319445	4495	4495	4495	4495	0
519	20230614	124400	1319445	4495	4495	4495	4495	0
520	20230614	124300	1319445	4495	4495	4495	4495	0
521	20230614	124200	1319445	4495	4495	4495	4495	0
522	20230614	124100	1319445	4495	4495	4495	4495	0
523	20230614	124000	1319445	4495	4495	4495	4495	0
524	20230614	123900	1319445	4495	4495	4495	4495	0
525	20230614	123800	1319445	4495	4495	4495	4495	0
526	20230614	123700	1319445	4495	4495	4495	4495	0
527	20230614	123600	1319445	4495	4495	4495	4495	0
528	20230614	123500	1319445	4495	4495	4495	4495	0
529	20230614	123400	1319445	4495	4495	4495	4495	0
530	20230614	123300	1319445	4495	4495	4495	4495	0
531	20230614	123200	1319445	4495	4495	4495	4495	0
532	20230614	123100	1319445	4495	4495	4495	4495	0
533	20230614	123000	1319445	4495	4495	4495	4495	0
534	20230614	122900	1319445	4495	4495	4495	4495	0
535	20230614	122800	1319445	4495	4495	4495	4495	0
536	20230614	122700	1319445	4495	4495	4495	4495	0
537	20230614	122600	1319445	4495	4495	4495	4495	0
538	20230614	122500	1319445	4495	4495	4495	4495	0
539	20230614	122400	1319445	4495	4495	4495	4495	0
540	20230614	122300	1319445	4495	4495	4495	4495	0
541	20230614	122200	1319445	4495	4495	4495	4495	0
542	20230614	122100	1319445	4495	4495	4495	4495	0
543	20230614	122000	1319445	4495	4495	4495	4495	0
544	20230614	121900	1319445	4495	4495	4495	4495	0
545	20230614	121800	1319445	4495	4495	4495	4495	0
546	20230614	121700	1319445	4495	4495	4495	4495	0
547	20230614	121600	1319445	4495	4495	4495	4495	0
548	20230614	121500	1319445	4495	4495	4495	4495	0
549	20230614	121400	1319445	4495	4495	4495	4495	0
550	20230614	121300	1319445	4495	4495	4495	4495	0
551	20230614	121200	1319445	4495	4495	4495	4495	0
552	20230614	121100	1319445	4495	4495	4495	4495	0
553	20230614	121000	1319445	4495	4495	4495	4495	0
554	20230614	120900	1319445	4495	4495	4495	4495	0
555	20230614	120800	1319445	4495	4495	4495	4495	0
556	20230614	120700	1319445	4495	4495	4495	4495	0
557	20230614	120600	1319445	4495	4495	4495	4495	0
558	20230614	120500	1319445	4495	4495	4495	4495	0
559	20230614	120400	1319445	4495	4495	4495	4495	0
560	20230614	120300	1319445	4495	4495	4495	4495	0
561	20230614	120200	1319445	4495	4495	4495	4495	0
562	20230614	120100	1319445	4495	4495	4495	4495	0
563	20230614	120000	1319445	4495	4495	4495	4495	0
564	20230614	115900	1319445	4495	4495	4495	4495	0
565	20230614	115800	1319445	4495	4495	4495	4495	0
566	20230614	115700	1319445	4495	4495	4495	4495	0
567	20230614	115600	1319445	4495	4495	4495	4495	0
568	20230614	115500	1319445	4495	4495	4495	4495	0
569	20230614	115400	1319445	4495	4495	4495	4495	0
570	20230614	115300	1319445	4495	4495	4495	4495	0
571	20230614	115200	1319445	4495	4495	4495	4495	0
572	20230614	115100	1319445	4495	4495	4495	4495	0
573	20230614	115000	1319445	4495	4495	4495	4495	0
574	20230614	114900	1319445	4495	4495	4495	4495	0
575	20230614	114800	1319445	4495	4495	4495	4495	0
576	20230614	114700	1319445	4495	4495	4495	4495	0
577	20230614	114600	1319445	4495	4495	4495	4495	0
578	20230614	114500	1319445	4495	4495	4495	4495	0
579	20230614	114400	1319445	4495	4495	4495	4495	0
580	20230614	114300	1319445	4495	4495	4495	4495	0
581	20230614	114200	1319445	4495	4495	4495	4495	0
582	20230614	114100	1319445	4495	4495	4495	4495	0
583	20230614	114000	1319445	4495	4495	4495	4495	0
584	20230614	113900	1319445	4495	4495	4495	4495	0
585	20230614	113800	1319445	4495	4495	4495	4495	0
586	20230614	113700	1319445	4495	4495	4495	4495	0
587	20230614	113600	1319445	4495	4495	4495	4495	0
588	20230614	113500	1319445	4495	4495	4495	4495	0
589	20230614	113400	1319445	4495	4495	4495	4495	0
590	20230614	113300	1319445	4495	4495	4495	4495	0
591	20230614	113200	1319445	4495	4495	4495	4495	0
592	20230614	113100	1319445	4495	4495	4495	4495	0
593	20230614	113000	1319445	4495	4495	4495	4495	0
594	20230614	112900	1319445	4495	4495	4495	4495	0
595	20230614	112800	1319445	4495	4495	4495	4495	0
596	20230614	112700	1319445	4495	4495	4495	4495	0
597	20230614	112600	1319445	4495	4495	4495	4495	0
598	20230614	112500	1319445	4495	4495	4495	4495	0
599	20230614	112400	1319445	4495	4495	4495	4495	0
600	20230614	112300	1319445	4495	4495	4495	4495	0
601	20230614	112200	1319445	4495	4495	4495	4495	0
602	20230614	112100	1319445	4495	4495	4495	4495	0
603	20230614	112000	1319445	4495	4495	4495	4495	0
604	20230614	111900	1319445	4495	4495	4495	4495	0
605	20230614	111800	1319445	4495	4495	4495	4495	0
606	20230614	111700	1319445	4495	4495	4495	4495	0
607	20230614	111600	1319445	4495	4495	4495	4495	0
608	20230614	111500	1319445	4495	4495	4495	4495	0
609	20230614	111400	1319445	4495	4495	4495	4495	0
610	20230614	111300	1319445	4495	4495	4495	4495	0
611	20230614	111200	1319445	4495	4495	4495	4495	0
612	20230614	111100	1319445	4495	4495	4495	4495	0
613	20230614	111000	1319445	4495	4495	4495	4495	0
614	20230614	110900	1319445	4495	4495	4495	4495	0
615	20230614	110800	1319445	4495	4495	4495	4495	0
616	20230614	110700	1319445	4495	4495	4495	4495	0
617	20230614	110600	1319445	4495	4495	4495	4495	0
618	20230614	110500	1319445	4495	4495	4495	4495	0
619	20230614	110400	1319445	4495	4495	4495	4495	0
620	20230614	110300	1319445	4495	4495	4495	4495	0
621	20230614	110200	1319445	4495	4495	4495	4495	0
622	20230614	110100	1319445	4495	4495	4495	4495	0
623	20230614	110000	1319445	4495	4495	4495	4495	0
624	20230614	105900	1319445	4495	4495	4495	4495	0
625	20230614	105800	1319445	4495	4495	4495	4495	0
626	20230614	105700	1319445	4495	4495	4495	4495	0
627	20230614	105600	1319445	4495	4495	4495	4495	0
628	20230614	105500	1319445	4495	4495	4495	4495	0
629	20230614	105400	1319445	4495	4495	4495	4495	0
630	20230614	105300	1319445	4495	4495	4495	4495	0
631	20230614	105200	1319445	4495	4495	4495	4495	0
632	20230614	105100	1319445	4495	4495	4495	4495	0
633	20230614	105000	1319445	4495	4495	4495	4495	0
634	20230614	104900	1319445	4495	4495	4495	4495	0
635	20230614	104800	1319445	4495	4495	4495	4495	0
636	20230614	104700	1319445	4495	4495	4495	4495	0
637	20230614	104600	1319445	4495	4495	4495	4495	0
638	20230614	104500	1319445	4495	4495	4495	4495	0
639	20230614	104400	1319445	4495	4495	4495	4495	0
640	20230614	104300	1319445	4495	4495	4495	4495	0
641	20230614	104200	1319445	4495	4495	4495	4495	0
642	20230614	104100	1319445	4495	4495	4495	4495	0
643	20230614	104000	1319445	4495	4495	4495	4495	0
644	20230614	103900	1319445	4495	4495	4495	4495	0
645	20230614	103800	1319445	4495	4495	4495	4495	0
646	20230614	103700	1319445	4495	4495	4495	4495	0
647	20230614	103600	1319445	4495	4495	4495	4495	0
648	20230614	103500	1319445	4495	4495	4495	4495	0
649	20230614	103400	1319445	4495	4495	4495	4495	0
650	20230614	103300	1319445	4495	4495	4495	4495	0
651	20230614	103200	1319445	4495	4495	4495	4495	0
652	20230614	103100	1319445	4495	4495	4495	4495	0
653	20230614	103000	1319445	4495	4495	4495	4495	0
654	20230614	102900	1319445	4495	4495	4495	4495	0
655	20230614	102800	1319445	4495	4495	4495	4495	0
656	20230614	102700	1319445	4495	4495	4495	4495	0
657	20230614	102600	1319445	4495	4495	4495	4495	0
658	20230614	102500	1319445	4495	4495	4495	4495	0
659	20230614	102400	1319445	4495	4495	4495	4495	0
660	20230614	102300	1319445	4495	4495	4495	4495	0
661	20230614	102200	1319445	4495	4495	4495	4495	0
662	20230614	102100	1319445	4495	4495	4495	4495	0
663	20230614	102000	1319445	4495	4495	4495	4495	0
664	20230614	101900	1319445	4495	4495	4495	4495	0
665	20230614	101800	1319445	4495	4495	4495	4495	0
666	20230614	101700	1319445	4495	4495	4495	4495	0
667	20230614	101600	1319445	4495	4495	4495	4495	0
668	20230614	101500	1319445	4495	4495	4495	4495	0
669	20230614	101400	1319445	4495	4495	4495	4495	0
670	20230614	101300	1319445	4495	4495	4495	4495	0
671	20230614	101200	1319445	4495	4495	4495	4495	0
672	20230614	101100	1319445	4495	4495	4495	4495	0
673	20230614	101000	1319445	4495	4495	4495	4495	0
674	20230614	100900	1319445	4495	4495	4495	4495	0
675	20230614	100800	1319445	4495	4495	4495	4495	0
676	20230614	100700	1319445	4495	4495	4495	4495	0
677	20230614	100600	1319445	4495	4495	4495	4495	0
678	20230614	100500	1319445	4495	4495	4495	4495	0
679	20230614	100400	1319445	4495	4495	4495	4495	0
680	20230614	100300	1319445	4495	4495	4495	4495	0
681	20230614	100200	1319445	4495	4495	4495	4495	0
682	20230614	100100	1319445	4495	4165	4495	4165	300
683	20230614	100000	67290	4490	4490	4490	4490	0
684	20230614	095900	67290	4490	4490	4490	4490	0
685	20230614	095800	67290	4490	4490	4490	4490	0
686	20230614	095700	67290	4490	4490	4490	4490	0
687	20230614	095600	67290	4490	4490	4490	4490	0
688	20230614	095500	67290	4490	4490	4490	4490	0
689	20230614	095400	67290	4490	4490	4490	4490	0
690	20230614	095300	67290	4490	4490	4490	4490	0
691	20230614	095200	67290	4490	4490	4490	4490	0
692	20230614	095100	67290	4490	4490	4490	4490	0
693	20230614	095000	67290	4490	4490	4490	4490	0
694	20230614	094900	67290	4490	4490	4490	4490	0
695	20230614	094800	67290	4490	4490	4490	4490	0
696	20230614	094700	67290	4490	4490	4490	4490	0
697	20230614	094600	67290	4490	4490	4490	4490	0
698	20230614	094500	67290	4490	4490	4490	4490	1
699	20230614	094400	62800	4165	4165	4165	4165	0
700	20230614	094300	62800	4165	4165	4165	4165	0
701	20230614	094200	62800	4165	4165	4165	4165	0
702	20230614	094100	62800	4165	4165	4165	4165	0
703	20230614	094000	62800	4165	4165	4165	4165	0
704	20230614	093900	62800	4165	4165	4165	4165	0
705	20230614	093800	62800	4165	4165	4165	4165	0
706	20230614	093700	62800	4165	4165	4165	4165	0
707	20230614	093600	62800	4165	4165	4165	4165	0
708	20230614	093500	62800	4165	4165	4165	4165	0
709	20230614	093400	62800	4165	4165	4165	4165	0
710	20230614	093300	62800	4165	4165	4165	4165	0
711	20230614	093200	62800	4165	4165	4165	4165	0
712	20230614	093100	62800	4165	4165	4165	4165	0
713	20230614	093000	62800	4165	4165	4165	4165	10
714	20230614	092900	21150	4490	4490	4490	4490	0
715	20230614	092800	21150	4490	4490	4490	4490	0
716	20230614	092700	21150	4490	4490	4490	4490	0
717	20230614	092600	21150	4490	4490	4490	4490	0
718	20230614	092500	21150	4490	4490	4490	4490	0
719	20230614	092400	21150	4490	4490	4490	4490	0
720	20230614	092300	21150	4490	4490	4490	4490	0
721	20230614	092200	21150	4490	4490	4490	4490	0
722	20230614	092100	21150	4490	4490	4490	4490	0
723	20230614	092000	21150	4490	4490	4490	4490	0
724	20230614	091900	21150	4490	4490	4490	4490	0
725	20230614	091800	21150	4490	4490	4490	4490	1
726	20230614	091700	16660	4165	4165	4165	4165	0
727	20230614	091600	16660	4165	4165	4165	4165	0
728	20230614	091500	16660	4165	4165	4165	4165	0
729	20230614	091400	16660	4165	4165	4165	4165	0
730	20230614	091300	16660	4165	4165	4165	4165	0
731	20230614	091200	16660	4165	4165	4165	4165	0
732	20230614	091100	16660	4165	4165	4165	4165	0
733	20230614	091000	16660	4165	4165	4165	4165	0
734	20230614	090900	16660	4165	4165	4165	4165	0
735	20230614	090800	16660	4165	4165	4165	4165	0
736	20230614	090700	16660	4165	4165	4165	4165	0
737	20230614	090600	16660	4165	4165	4165	4165	3
738	20230614	090500	4165	4165	4165	4165	4165	0
739	20230614	090400	4165	4165	4165	4165	4165	0
740	20230614	090300	4165	4165	4165	4165	4165	0
741	20230614	090200	4165	4165	4165	4165	4165	0
742	20230614	090100	4165	4165	4165	4165	4165	0
743	20230614	090000	4165	4165	4165	4165	4165	1