KissMeData/242350/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193600	37622520	3930	3930	3930	3930	89
3	20230619	193500	37622520	3930	3930	3930	3930	0
4	20230619	193400	37622520	3930	3930	3930	3930	0
5	20230619	193300	37622520	3930	3930	3930	3930	0
6	20230619	193200	37622520	3930	3930	3930	3930	0
7	20230619	193100	37622520	3930	3930	3930	3930	0
8	20230619	193000	37622520	3930	3930	3930	3930	0
9	20230619	192900	37622520	3930	3930	3930	3930	0
10	20230619	192800	37622520	3930	3930	3930	3930	0
11	20230619	192700	37622520	3930	3930	3930	3930	0
12	20230619	192600	37622520	3930	3930	3930	3930	0
13	20230619	192500	37622520	3930	3930	3930	3930	0
14	20230619	192400	37622520	3930	3930	3930	3930	0
15	20230619	192300	37622520	3930	3930	3930	3930	0
16	20230619	192200	37622520	3930	3930	3930	3930	0
17	20230619	192100	37622520	3930	3930	3930	3930	0
18	20230619	192000	37622520	3930	3930	3930	3930	0
19	20230619	191900	37622520	3930	3930	3930	3930	0
20	20230619	191800	37622520	3930	3930	3930	3930	0
21	20230619	191700	37622520	3930	3930	3930	3930	0
22	20230619	191600	37622520	3930	3930	3930	3930	0
23	20230619	191500	37622520	3930	3930	3930	3930	0
24	20230619	191400	37622520	3930	3930	3930	3930	0
25	20230619	191300	37622520	3930	3930	3930	3930	0
26	20230619	191200	37622520	3930	3930	3930	3930	0
27	20230619	191100	37622520	3930	3930	3930	3930	0
28	20230619	191000	37622520	3930	3930	3930	3930	0
29	20230619	190900	37622520	3930	3930	3930	3930	0
30	20230619	190800	37622520	3930	3930	3930	3930	0
31	20230619	190700	37622520	3930	3930	3930	3930	0
32	20230619	190600	37622520	3930	3930	3930	3930	89
33	20230619	190500	37622520	3930	3930	3930	3930	0
34	20230619	190400	37622520	3930	3930	3930	3930	0
35	20230619	190300	37622520	3930	3930	3930	3930	0
36	20230619	190200	37622520	3930	3930	3930	3930	0
37	20230619	190100	37622520	3930	3930	3930	3930	0
38	20230619	190000	37622520	3930	3930	3930	3930	0
39	20230619	185900	37622520	3930	3930	3930	3930	0
40	20230619	185800	37622520	3930	3930	3930	3930	0
41	20230619	185700	37622520	3930	3930	3930	3930	0
42	20230619	185600	37622520	3930	3930	3930	3930	0
43	20230619	185500	37622520	3930	3930	3930	3930	0
44	20230619	185400	37622520	3930	3930	3930	3930	0
45	20230619	185300	37622520	3930	3930	3930	3930	0
46	20230619	185200	37622520	3930	3930	3930	3930	0
47	20230619	185100	37622520	3930	3930	3930	3930	0
48	20230619	185000	37622520	3930	3930	3930	3930	0
49	20230619	184900	37622520	3930	3930	3930	3930	0
50	20230619	184800	37622520	3930	3930	3930	3930	0
51	20230619	184700	37622520	3930	3930	3930	3930	0
52	20230619	184600	37622520	3930	3930	3930	3930	0
53	20230619	184500	37622520	3930	3930	3930	3930	0
54	20230619	184400	37622520	3930	3930	3930	3930	0
55	20230619	184300	37622520	3930	3930	3930	3930	0
56	20230619	184200	37622520	3930	3930	3930	3930	0
57	20230619	184100	37622520	3930	3930	3930	3930	0
58	20230619	184000	37622520	3930	3930	3930	3930	0
59	20230619	183900	37622520	3930	3930	3930	3930	0
60	20230619	183800	37622520	3930	3930	3930	3930	0
61	20230619	183700	37622520	3930	3930	3930	3930	0
62	20230619	183600	37622520	3930	3930	3930	3930	89
63	20230619	183500	37622520	3930	3930	3930	3930	0
64	20230619	183400	37622520	3930	3930	3930	3930	0
65	20230619	183300	37622520	3930	3930	3930	3930	0
66	20230619	183200	37622520	3930	3930	3930	3930	0
67	20230619	183100	37622520	3930	3930	3930	3930	0
68	20230619	183000	37622520	3930	3930	3930	3930	0
69	20230619	182900	37622520	3930	3930	3930	3930	0
70	20230619	182800	37622520	3930	3930	3930	3930	0
71	20230619	182700	37622520	3930	3930	3930	3930	0
72	20230619	182600	37622520	3930	3930	3930	3930	0
73	20230619	182500	37622520	3930	3930	3930	3930	0
74	20230619	182400	37622520	3930	3930	3930	3930	0
75	20230619	182300	37622520	3930	3930	3930	3930	0
76	20230619	182200	37622520	3930	3930	3930	3930	0
77	20230619	182100	37622520	3930	3930	3930	3930	0
78	20230619	182000	37622520	3930	3930	3930	3930	0
79	20230619	181900	37622520	3930	3930	3930	3930	0
80	20230619	181800	37622520	3930	3930	3930	3930	0
81	20230619	181700	37622520	3930	3930	3930	3930	0
82	20230619	181600	37622520	3930	3930	3930	3930	0
83	20230619	181500	37622520	3930	3930	3930	3930	0
84	20230619	181400	37622520	3930	3930	3930	3930	0
85	20230619	181300	37622520	3930	3930	3930	3930	0
86	20230619	181200	37622520	3930	3930	3930	3930	0
87	20230619	181100	37622520	3930	3930	3930	3930	0
88	20230619	181000	37622520	3930	3930	3930	3930	0
89	20230619	180900	37622520	3930	3930	3930	3930	0
90	20230619	180800	37622520	3930	3930	3930	3930	0
91	20230619	180700	37622520	3930	3930	3930	3930	0
92	20230619	180600	37622520	3930	3930	3930	3930	89
93	20230619	180500	37622520	3930	3930	3930	3930	0
94	20230619	180400	37622520	3930	3930	3930	3930	0
95	20230619	180300	37622520	3930	3930	3930	3930	0
96	20230619	180200	37622520	3930	3930	3930	3930	0
97	20230619	180100	37622520	3930	3930	3930	3930	0
98	20230619	180000	37622520	3930	3930	3930	3930	0
99	20230619	175900	37622520	3930	3930	3930	3930	0
100	20230619	175800	37622520	3930	3930	3930	3930	0
101	20230619	175700	37622520	3930	3930	3930	3930	0
102	20230619	175600	37622520	3930	3930	3930	3930	0
103	20230619	175500	37622520	3930	3930	3930	3930	0
104	20230619	175400	37622520	3930	3930	3930	3930	0
105	20230619	175300	37622520	3930	3930	3930	3930	0
106	20230619	175200	37622520	3930	3930	3930	3930	0
107	20230619	175100	37622520	3930	3930	3930	3930	0
108	20230619	175000	37622520	3930	3930	3930	3930	0
109	20230619	174900	37622520	3930	3930	3930	3930	0
110	20230619	174800	37622520	3930	3930	3930	3930	0
111	20230619	174700	37622520	3930	3930	3930	3930	0
112	20230619	174600	37622520	3930	3930	3930	3930	0
113	20230619	174500	37622520	3930	3930	3930	3930	0
114	20230619	174400	37622520	3930	3930	3930	3930	0
115	20230619	174300	37622520	3930	3930	3930	3930	0
116	20230619	174200	37622520	3930	3930	3930	3930	0
117	20230619	174100	37622520	3930	3930	3930	3930	0
118	20230619	174000	37622520	3930	3930	3930	3930	0
119	20230619	173900	37622520	3930	3930	3930	3930	0
120	20230619	173800	37622520	3930	3930	3930	3930	0
121	20230619	173700	37622520	3930	3930	3930	3930	0
122	20230619	173600	37622520	3930	3930	3930	3930	89
123	20230619	173500	37622520	3930	3930	3930	3930	0
124	20230619	173400	37622520	3930	3930	3930	3930	0
125	20230619	173300	37622520	3930	3930	3930	3930	0
126	20230619	173200	37622520	3930	3930	3930	3930	0
127	20230619	173100	37622520	3930	3930	3930	3930	0
128	20230619	173000	37622520	3930	3930	3930	3930	0
129	20230619	172900	37622520	3930	3930	3930	3930	0
130	20230619	172800	37622520	3930	3930	3930	3930	0
131	20230619	172700	37622520	3930	3930	3930	3930	0
132	20230619	172600	37622520	3930	3930	3930	3930	0
133	20230619	172500	37622520	3930	3930	3930	3930	0
134	20230619	172400	37622520	3930	3930	3930	3930	0
135	20230619	172300	37622520	3930	3930	3930	3930	0
136	20230619	172200	37622520	3930	3930	3930	3930	0
137	20230619	172100	37622520	3930	3930	3930	3930	0
138	20230619	172000	37622520	3930	3930	3930	3930	0
139	20230619	171900	37622520	3930	3930	3930	3930	0
140	20230619	171800	37622520	3930	3930	3930	3930	0
141	20230619	171700	37622520	3930	3930	3930	3930	0
142	20230619	171600	37622520	3930	3930	3930	3930	0
143	20230619	171500	37622520	3930	3930	3930	3930	0
144	20230619	171400	37622520	3930	3930	3930	3930	0
145	20230619	171300	37622520	3930	3930	3930	3930	0
146	20230619	171200	37622520	3930	3930	3930	3930	0
147	20230619	171100	37622520	3930	3930	3930	3930	0
148	20230619	171000	37622520	3930	3930	3930	3930	0
149	20230619	170900	37622520	3930	3930	3930	3930	0
150	20230619	170800	37622520	3930	3930	3930	3930	0
151	20230619	170700	37622520	3930	3930	3930	3930	0
152	20230619	170600	37622520	3930	3930	3930	3930	89
153	20230619	170500	37622520	3930	3930	3930	3930	0
154	20230619	170400	37622520	3930	3930	3930	3930	0
155	20230619	170300	37622520	3930	3930	3930	3930	0
156	20230619	170200	37622520	3930	3930	3930	3930	0
157	20230619	170100	37622520	3930	3930	3930	3930	0
158	20230619	170000	37622520	3930	3930	3930	3930	0
159	20230619	165900	37622520	3930	3930	3930	3930	0
160	20230619	165800	37622520	3930	3930	3930	3930	0
161	20230619	165700	37622520	3930	3930	3930	3930	0
162	20230619	165600	37622520	3930	3930	3930	3930	0
163	20230619	165500	37622520	3930	3930	3930	3930	0
164	20230619	165400	37622520	3930	3930	3930	3930	0
165	20230619	165300	37622520	3930	3930	3930	3930	0
166	20230619	165200	37622520	3930	3930	3930	3930	0
167	20230619	165100	37622520	3930	3930	3930	3930	0
168	20230619	165000	37622520	3930	3930	3930	3930	0
169	20230619	164900	37622520	3930	3930	3930	3930	0
170	20230619	164800	37622520	3930	3930	3930	3930	0
171	20230619	164700	37622520	3930	3930	3930	3930	0
172	20230619	164600	37622520	3930	3930	3930	3930	0
173	20230619	164500	37622520	3930	3930	3930	3930	0
174	20230619	164400	37622520	3930	3930	3930	3930	0
175	20230619	164300	37622520	3930	3930	3930	3930	0
176	20230619	164200	37622520	3930	3930	3930	3930	0
177	20230619	164100	37622520	3930	3930	3930	3930	0
178	20230619	164000	37622520	3930	3930	3930	3930	0
179	20230619	163900	37622520	3930	3930	3930	3930	0
180	20230619	163800	37622520	3930	3930	3930	3930	0
181	20230619	163700	37622520	3930	3930	3930	3930	0
182	20230619	163600	37622520	3930	3930	3930	3930	89
183	20230619	163500	37622520	3930	3930	3930	3930	0
184	20230619	163400	37622520	3930	3930	3930	3930	0
185	20230619	163300	37622520	3930	3930	3930	3930	0
186	20230619	163200	37622520	3930	3930	3930	3930	0
187	20230619	163100	37622520	3930	3930	3930	3930	0
188	20230619	163000	37622520	3930	3930	3930	3930	0
189	20230619	162900	37622520	3930	3930	3930	3930	0
190	20230619	162800	37622520	3930	3930	3930	3930	0
191	20230619	162700	37622520	3930	3930	3930	3930	0
192	20230619	162600	37622520	3930	3930	3930	3930	0
193	20230619	162500	37622520	3930	3930	3930	3930	0
194	20230619	162400	37622520	3930	3930	3930	3930	0
195	20230619	162300	37622520	3930	3930	3930	3930	0
196	20230619	162200	37622520	3930	3930	3930	3930	0
197	20230619	162100	37622520	3930	3930	3930	3930	0
198	20230619	162000	37622520	3930	3930	3930	3930	0
199	20230619	161900	37622520	3930	3930	3930	3930	0
200	20230619	161800	37622520	3930	3930	3930	3930	0
201	20230619	161700	37622520	3930	3930	3930	3930	0
202	20230619	161600	37622520	3930	3930	3930	3930	0
203	20230619	161500	37622520	3930	3930	3930	3930	0
204	20230619	161400	37622520	3930	3930	3930	3930	0
205	20230619	161300	37622520	3930	3930	3930	3930	0
206	20230619	161200	37622520	3930	3930	3930	3930	0
207	20230619	161100	37622520	3930	3930	3930	3930	0
208	20230619	161000	37622520	3930	3930	3930	3930	0
209	20230619	160900	37622520	3930	3930	3930	3930	0
210	20230619	160800	37622520	3930	3930	3930	3930	0
211	20230619	160700	37622520	3930	3930	3930	3930	0
212	20230619	160600	37622520	3930	3930	3930	3930	89
213	20230619	160500	37622520	3930	3930	3930	3930	0
214	20230619	160400	37622520	3930	3930	3930	3930	0
215	20230619	160300	37622520	3930	3930	3930	3930	0
216	20230619	160200	37622520	3930	3930	3930	3930	0
217	20230619	160100	37622520	3930	3930	3930	3930	0
218	20230619	160000	37622520	3930	3930	3930	3930	0
219	20230619	155900	37622520	3930	3930	3930	3930	0
220	20230619	155800	37622520	3930	3930	3930	3930	0
221	20230619	155700	37622520	3930	3930	3930	3930	0
222	20230619	155600	37622520	3930	3930	3930	3930	0
223	20230619	155500	37622520	3930	3930	3930	3930	0
224	20230619	155400	37622520	3930	3930	3930	3930	0
225	20230619	155300	37622520	3930	3930	3930	3930	0
226	20230619	155200	37622520	3930	3930	3930	3930	0
227	20230619	155100	37622520	3930	3930	3930	3930	0
228	20230619	155000	37622520	3930	3930	3930	3930	0
229	20230619	154900	37622520	3930	3930	3930	3930	0
230	20230619	154800	37622520	3930	3930	3930	3930	0
231	20230619	154700	37622520	3930	3930	3930	3930	0
232	20230619	154600	37622520	3930	3930	3930	3930	0
233	20230619	154500	37622520	3930	3930	3930	3930	0
234	20230619	154400	37622520	3930	3930	3930	3930	0
235	20230619	154300	37622520	3930	3930	3930	3930	0
236	20230619	154200	37622520	3930	3930	3930	3930	0
237	20230619	154100	37622520	3930	3930	3930	3930	0
238	20230619	154000	37622520	3930	3930	3930	3930	0
239	20230619	153900	37622520	3930	3930	3930	3930	0
240	20230619	153800	37622520	3930	3930	3930	3930	0
241	20230619	153700	37622520	3930	3930	3930	3930	0
242	20230619	153600	37622520	3930	3930	3930	3930	89
243	20230619	153500	37622520	3930	3930	3930	3930	0
244	20230619	153400	37622520	3930	3930	3930	3930	0
245	20230619	153300	37622520	3930	3930	3930	3930	0
246	20230619	153200	37622520	3930	3930	3930	3930	0
247	20230619	153100	37622520	3930	3930	3930	3930	0
248	20230619	153000	37622520	3930	3930	3930	3930	89
249	20230619	152900	37272750	4170	4170	4170	4170	0
250	20230619	152800	37272750	4170	4170	4170	4170	0
251	20230619	152700	37272750	4170	4170	4170	4170	0
252	20230619	152600	37272750	4170	4170	4170	4170	0
253	20230619	152500	37272750	4170	4170	4170	4170	0
254	20230619	152400	37272750	4170	4170	4170	4170	0
255	20230619	152300	37272750	4170	4170	4170	4170	0
256	20230619	152200	37272750	4170	4170	4170	4170	0
257	20230619	152100	37272750	4170	4170	4170	4170	0
258	20230619	152000	37272750	4170	4170	4170	4170	0
259	20230619	151900	37272750	4170	4170	4170	4170	0
260	20230619	151800	37272750	4170	4170	4170	4170	0
261	20230619	151700	37272750	4170	4170	4170	4170	0
262	20230619	151600	37272750	4170	4020	4170	3925	3301
263	20230619	151500	24156790	4180	4180	4180	4180	0
264	20230619	151400	24156790	4180	4180	4180	4180	0
265	20230619	151300	24156790	4180	4180	4180	4180	0
266	20230619	151200	24156790	4180	4180	4180	4180	0
267	20230619	151100	24156790	4180	4180	4180	4180	0
268	20230619	151000	24156790	4180	4180	4180	4180	0
269	20230619	150900	24156790	4180	4180	4180	4180	0
270	20230619	150800	24156790	4180	4180	4180	4180	0
271	20230619	150700	24156790	4180	4180	4180	4180	0
272	20230619	150600	24156790	4180	4180	4180	4180	0
273	20230619	150500	24156790	4180	4180	4180	4180	1
274	20230619	150400	24152610	4000	4000	4000	4000	0
275	20230619	150300	24152610	4000	4000	4000	4000	0
276	20230619	150200	24152610	4000	4180	4180	4000	2372
277	20230619	150100	14544955	4200	4200	4200	4200	0
278	20230619	150000	14544955	4200	4200	4200	4200	0
279	20230619	145900	14544955	4200	4200	4200	4200	0
280	20230619	145800	14544955	4200	4200	4200	4200	0
281	20230619	145700	14544955	4200	4200	4200	4200	0
282	20230619	145600	14544955	4200	4200	4200	4200	0
283	20230619	145500	14544955	4200	4200	4200	4200	0
284	20230619	145400	14544955	4200	4200	4200	4200	0
285	20230619	145300	14544955	4200	4200	4200	4200	0
286	20230619	145200	14544955	4200	4200	4200	4200	0
287	20230619	145100	14544955	4200	4200	4200	4200	0
288	20230619	145000	14544955	4200	4200	4200	4200	0
289	20230619	144900	14544955	4200	4200	4200	4200	0
290	20230619	144800	14544955	4200	4200	4200	4200	0
291	20230619	144700	14544955	4200	4200	4200	4200	0
292	20230619	144600	14544955	4200	4200	4200	4200	0
293	20230619	144500	14544955	4200	4200	4200	4200	0
294	20230619	144400	14544955	4200	4200	4200	4200	0
295	20230619	144300	14544955	4200	4200	4200	4200	0
296	20230619	144200	14544955	4200	4200	4200	4200	0
297	20230619	144100	14544955	4200	4200	4200	4200	0
298	20230619	144000	14544955	4200	4200	4200	4200	0
299	20230619	143900	14544955	4200	4200	4200	4200	0
300	20230619	143800	14544955	4200	4200	4200	4200	0
301	20230619	143700	14544955	4200	4200	4200	4200	0
302	20230619	143600	14544955	4200	4200	4200	4200	0
303	20230619	143500	14544955	4200	4200	4200	4200	0
304	20230619	143400	14544955	4200	4200	4200	4200	0
305	20230619	143300	14544955	4200	4200	4200	4200	0
306	20230619	143200	14544955	4200	4200	4200	4200	0
307	20230619	143100	14544955	4200	4200	4200	4200	0
308	20230619	143000	14544955	4200	4200	4200	4200	0
309	20230619	142900	14544955	4200	4200	4200	4200	0
310	20230619	142800	14544955	4200	4200	4200	4200	0
311	20230619	142700	14544955	4200	4200	4200	4200	0
312	20230619	142600	14544955	4200	4200	4200	4200	0
313	20230619	142500	14544955	4200	4200	4200	4200	0
314	20230619	142400	14544955	4200	4200	4200	4200	0
315	20230619	142300	14544955	4200	4200	4200	4200	0
316	20230619	142200	14544955	4200	4200	4200	4200	0
317	20230619	142100	14544955	4200	4200	4200	4200	0
318	20230619	142000	14544955	4200	4200	4200	4200	0
319	20230619	141900	14544955	4200	4200	4200	4200	0
320	20230619	141800	14544955	4200	4200	4200	4200	0
321	20230619	141700	14544955	4200	4200	4200	4200	0
322	20230619	141600	14544955	4200	4200	4200	4200	0
323	20230619	141500	14544955	4200	4200	4200	4200	0
324	20230619	141400	14544955	4200	4200	4200	4200	0
325	20230619	141300	14544955	4200	4200	4200	4200	0
326	20230619	141200	14544955	4200	4200	4200	4200	0
327	20230619	141100	14544955	4200	4200	4200	4200	0
328	20230619	141000	14544955	4200	4200	4200	4200	0
329	20230619	140900	14544955	4200	4200	4200	4200	0
330	20230619	140800	14544955	4200	4200	4200	4200	0
331	20230619	140700	14544955	4200	4200	4200	4200	0
332	20230619	140600	14544955	4200	4200	4200	4200	0
333	20230619	140500	14544955	4200	4200	4200	4200	0
334	20230619	140400	14544955	4200	4200	4200	4200	0
335	20230619	140300	14544955	4200	4200	4200	4200	0
336	20230619	140200	14544955	4200	4200	4200	4200	0
337	20230619	140100	14544955	4200	4200	4200	4200	0
338	20230619	140000	14544955	4200	4200	4200	4200	0
339	20230619	135900	14544955	4200	4200	4200	4200	0
340	20230619	135800	14544955	4200	4200	4200	4200	0
341	20230619	135700	14544955	4200	4200	4200	4200	0
342	20230619	135600	14544955	4200	4200	4200	4200	0
343	20230619	135500	14544955	4200	4200	4200	4200	0
344	20230619	135400	14544955	4200	4200	4200	4200	0
345	20230619	135300	14544955	4200	4200	4200	4200	0
346	20230619	135200	14544955	4200	4200	4200	4200	0
347	20230619	135100	14544955	4200	4200	4200	4200	0
348	20230619	135000	14544955	4200	4200	4200	4200	0
349	20230619	134900	14544955	4200	4200	4200	4200	0
350	20230619	134800	14544955	4200	4200	4200	4200	0
351	20230619	134700	14544955	4200	4200	4200	4200	0
352	20230619	134600	14544955	4200	4200	4200	4200	0
353	20230619	134500	14544955	4200	4200	4200	4200	0
354	20230619	134400	14544955	4200	4200	4200	4200	0
355	20230619	134300	14544955	4200	4200	4200	4200	0
356	20230619	134200	14544955	4200	4200	4200	4200	0
357	20230619	134100	14544955	4200	4200	4200	4200	71
358	20230619	134000	14246755	4200	4200	4200	4200	0
359	20230619	133900	14246755	4200	4200	4200	4200	0
360	20230619	133800	14246755	4200	4200	4200	4200	0
361	20230619	133700	14246755	4200	4200	4200	4200	0
362	20230619	133600	14246755	4200	4200	4200	4200	0
363	20230619	133500	14246755	4200	4200	4200	4200	0
364	20230619	133400	14246755	4200	4200	4200	4200	0
365	20230619	133300	14246755	4200	4200	4200	4200	0
366	20230619	133200	14246755	4200	4200	4200	4200	0
367	20230619	133100	14246755	4200	4200	4200	4200	0
368	20230619	133000	14246755	4200	4200	4200	4200	0
369	20230619	132900	14246755	4200	4200	4200	4200	0
370	20230619	132800	14246755	4200	4200	4200	4200	0
371	20230619	132700	14246755	4200	4200	4200	4200	0
372	20230619	132600	14246755	4200	4200	4200	4200	0
373	20230619	132500	14246755	4200	4200	4200	4200	0
374	20230619	132400	14246755	4200	4200	4200	4200	0
375	20230619	132300	14246755	4200	4200	4200	4200	0
376	20230619	132200	14246755	4200	4200	4200	4200	0
377	20230619	132100	14246755	4200	4200	4200	4200	0
378	20230619	132000	14246755	4200	4200	4200	4200	0
379	20230619	131900	14246755	4200	4200	4200	4200	0
380	20230619	131800	14246755	4200	4200	4200	4200	0
381	20230619	131700	14246755	4200	4200	4200	4200	0
382	20230619	131600	14246755	4200	4200	4200	4200	0
383	20230619	131500	14246755	4200	4200	4200	4200	0
384	20230619	131400	14246755	4200	4200	4200	4200	0
385	20230619	131300	14246755	4200	4200	4200	4200	0
386	20230619	131200	14246755	4200	4200	4200	4200	0
387	20230619	131100	14246755	4200	4200	4200	4200	0
388	20230619	131000	14246755	4200	4200	4200	4200	0
389	20230619	130900	14246755	4200	4200	4200	4200	0
390	20230619	130800	14246755	4200	4200	4200	4200	0
391	20230619	130700	14246755	4200	4200	4200	4200	0
392	20230619	130600	14246755	4200	4200	4200	4200	0
393	20230619	130500	14246755	4200	4200	4200	4200	0
394	20230619	130400	14246755	4200	4200	4200	4200	0
395	20230619	130300	14246755	4200	4200	4200	4200	0
396	20230619	130200	14246755	4200	4200	4200	4200	0
397	20230619	130100	14246755	4200	4200	4200	4200	0
398	20230619	130000	14246755	4200	4200	4200	4200	0
399	20230619	125900	14246755	4200	4200	4200	4200	0
400	20230619	125800	14246755	4200	4200	4200	4200	0
401	20230619	125700	14246755	4200	4200	4200	4200	1
402	20230619	125600	14242555	4235	4235	4235	4235	0
403	20230619	125500	14242555	4235	4235	4235	4235	0
404	20230619	125400	14242555	4235	4235	4235	4235	0
405	20230619	125300	14242555	4235	4235	4235	4235	0
406	20230619	125200	14242555	4235	4235	4235	4235	0
407	20230619	125100	14242555	4235	4235	4235	4235	0
408	20230619	125000	14242555	4235	4235	4235	4235	0
409	20230619	124900	14242555	4235	4235	4235	4235	0
410	20230619	124800	14242555	4235	4235	4235	4235	0
411	20230619	124700	14242555	4235	4235	4235	4235	0
412	20230619	124600	14242555	4235	4235	4235	4235	0
413	20230619	124500	14242555	4235	4235	4235	4235	0
414	20230619	124400	14242555	4235	4235	4235	4235	0
415	20230619	124300	14242555	4235	4235	4235	4235	0
416	20230619	124200	14242555	4235	4235	4235	4235	0
417	20230619	124100	14242555	4235	4235	4235	4235	0
418	20230619	124000	14242555	4235	4235	4235	4235	0
419	20230619	123900	14242555	4235	4235	4235	4235	0
420	20230619	123800	14242555	4235	4235	4235	4235	0
421	20230619	123700	14242555	4235	4235	4235	4235	0
422	20230619	123600	14242555	4235	4235	4235	4235	0
423	20230619	123500	14242555	4235	4235	4235	4235	0
424	20230619	123400	14242555	4235	4235	4235	4235	0
425	20230619	123300	14242555	4235	4235	4235	4235	0
426	20230619	123200	14242555	4235	4235	4235	4235	0
427	20230619	123100	14242555	4235	4235	4235	4235	0
428	20230619	123000	14242555	4235	4235	4235	4235	0
429	20230619	122900	14242555	4235	4235	4235	4235	0
430	20230619	122800	14242555	4235	4235	4235	4235	0
431	20230619	122700	14242555	4235	4235	4235	4235	0
432	20230619	122600	14242555	4235	4235	4235	4235	0
433	20230619	122500	14242555	4235	4235	4235	4235	0
434	20230619	122400	14242555	4235	4235	4235	4235	0
435	20230619	122300	14242555	4235	4235	4235	4235	0
436	20230619	122200	14242555	4235	4235	4235	4235	0
437	20230619	122100	14242555	4235	4235	4235	4235	0
438	20230619	122000	14242555	4235	4235	4235	4235	0
439	20230619	121900	14242555	4235	4235	4235	4235	0
440	20230619	121800	14242555	4235	4235	4235	4235	0
441	20230619	121700	14242555	4235	4235	4235	4235	0
442	20230619	121600	14242555	4235	4235	4235	4235	0
443	20230619	121500	14242555	4235	4235	4235	4235	0
444	20230619	121400	14242555	4235	4235	4235	4235	0
445	20230619	121300	14242555	4235	4235	4235	4235	0
446	20230619	121200	14242555	4235	4235	4235	4235	0
447	20230619	121100	14242555	4235	4235	4235	4235	0
448	20230619	121000	14242555	4235	4235	4235	4235	0
449	20230619	120900	14242555	4235	4235	4235	4235	0
450	20230619	120800	14242555	4235	4235	4235	4235	0
451	20230619	120700	14242555	4235	4235	4235	4235	0
452	20230619	120600	14242555	4235	4235	4235	4235	0
453	20230619	120500	14242555	4235	4235	4235	4235	0
454	20230619	120400	14242555	4235	4235	4235	4235	0
455	20230619	120300	14242555	4235	4235	4235	4235	0
456	20230619	120200	14242555	4235	4235	4235	4235	0
457	20230619	120100	14242555	4235	4235	4235	4235	0
458	20230619	120000	14242555	4235	4235	4235	4235	0
459	20230619	115900	14242555	4235	4235	4235	4235	0
460	20230619	115800	14242555	4235	4235	4235	4235	0
461	20230619	115700	14242555	4235	4235	4235	4235	0
462	20230619	115600	14242555	4235	4235	4235	4235	0
463	20230619	115500	14242555	4235	4235	4235	4235	0
464	20230619	115400	14242555	4235	4235	4235	4235	0
465	20230619	115300	14242555	4235	4235	4235	4235	0
466	20230619	115200	14242555	4235	4235	4235	4235	0
467	20230619	115100	14242555	4235	4235	4235	4235	0
468	20230619	115000	14242555	4235	4235	4235	4235	0
469	20230619	114900	14242555	4235	4235	4235	4235	0
470	20230619	114800	14242555	4235	4235	4235	4235	0
471	20230619	114700	14242555	4235	4235	4235	4235	0
472	20230619	114600	14242555	4235	4235	4235	4235	0
473	20230619	114500	14242555	4235	4235	4235	4235	0
474	20230619	114400	14242555	4235	4235	4235	4235	0
475	20230619	114300	14242555	4235	4235	4235	4235	0
476	20230619	114200	14242555	4235	4235	4235	4235	0
477	20230619	114100	14242555	4235	4235	4235	4235	0
478	20230619	114000	14242555	4235	4235	4235	4235	0
479	20230619	113900	14242555	4235	4235	4235	4235	0
480	20230619	113800	14242555	4235	4235	4235	4235	0
481	20230619	113700	14242555	4235	4235	4235	4235	0
482	20230619	113600	14242555	4235	4235	4235	4235	0
483	20230619	113500	14242555	4235	4235	4235	4235	0
484	20230619	113400	14242555	4235	4235	4235	4235	0
485	20230619	113300	14242555	4235	4235	4235	4235	0
486	20230619	113200	14242555	4235	4235	4235	4235	0
487	20230619	113100	14242555	4235	4235	4235	4235	0
488	20230619	113000	14242555	4235	4235	4235	4235	0
489	20230619	112900	14242555	4235	4235	4235	4235	0
490	20230619	112800	14242555	4235	4235	4235	4235	0
491	20230619	112700	14242555	4235	4235	4235	4235	0
492	20230619	112600	14242555	4235	4235	4235	4235	0
493	20230619	112500	14242555	4235	4235	4235	4235	0
494	20230619	112400	14242555	4235	4235	4235	4235	0
495	20230619	112300	14242555	4235	4235	4235	4235	0
496	20230619	112200	14242555	4235	4235	4235	4235	0
497	20230619	112100	14242555	4235	4235	4235	4235	0
498	20230619	112000	14242555	4235	4235	4235	4235	0
499	20230619	111900	14242555	4235	4235	4235	4235	0
500	20230619	111800	14242555	4235	4235	4235	4235	0
501	20230619	111700	14242555	4235	4235	4235	4235	0
502	20230619	111600	14242555	4235	4235	4235	4235	0
503	20230619	111500	14242555	4235	4235	4235	4235	0
504	20230619	111400	14242555	4235	4235	4235	4235	0
505	20230619	111300	14242555	4235	4235	4235	4235	0
506	20230619	111200	14242555	4235	4235	4235	4235	0
507	20230619	111100	14242555	4235	4235	4235	4235	0
508	20230619	111000	14242555	4235	4235	4235	4235	0
509	20230619	110900	14242555	4235	4235	4235	4235	0
510	20230619	110800	14242555	4235	4235	4235	4235	0
511	20230619	110700	14242555	4235	4235	4235	4235	0
512	20230619	110600	14242555	4235	4235	4235	4235	0
513	20230619	110500	14242555	4235	4235	4235	4235	0
514	20230619	110400	14242555	4235	4235	4235	4235	0
515	20230619	110300	14242555	4235	4235	4235	4235	0
516	20230619	110200	14242555	4235	4235	4235	4235	0
517	20230619	110100	14242555	4235	4235	4235	4235	0
518	20230619	110000	14242555	4235	4235	4235	4235	0
519	20230619	105900	14242555	4235	4235	4235	4235	0
520	20230619	105800	14242555	4235	4235	4235	4235	0
521	20230619	105700	14242555	4235	4235	4235	4235	0
522	20230619	105600	14242555	4235	4235	4235	4235	0
523	20230619	105500	14242555	4235	4235	4235	4235	0
524	20230619	105400	14242555	4235	4235	4235	4235	0
525	20230619	105300	14242555	4235	4235	4235	4235	0
526	20230619	105200	14242555	4235	4235	4235	4235	1500
527	20230619	105100	7890055	4235	4235	4235	4235	0
528	20230619	105000	7890055	4235	4235	4235	4235	0
529	20230619	104900	7890055	4235	4235	4235	4235	0
530	20230619	104800	7890055	4235	4235	4235	4235	0
531	20230619	104700	7890055	4235	4235	4235	4235	0
532	20230619	104600	7890055	4235	4235	4235	4235	0
533	20230619	104500	7890055	4235	4235	4235	4235	0
534	20230619	104400	7890055	4235	4235	4235	4235	0
535	20230619	104300	7890055	4235	4235	4235	4235	0
536	20230619	104200	7890055	4235	4235	4235	4235	0
537	20230619	104100	7890055	4235	4235	4235	4235	0
538	20230619	104000	7890055	4235	4235	4235	4235	0
539	20230619	103900	7890055	4235	4235	4235	4235	0
540	20230619	103800	7890055	4235	4235	4235	4235	0
541	20230619	103700	7890055	4235	4235	4235	4235	0
542	20230619	103600	7890055	4235	4230	4235	4230	197
543	20230619	103500	7056245	4255	4255	4255	4255	0
544	20230619	103400	7056245	4255	4255	4255	4255	0
545	20230619	103300	7056245	4255	4255	4255	4255	0
546	20230619	103200	7056245	4255	4255	4255	4255	0
547	20230619	103100	7056245	4255	4255	4255	4255	0
548	20230619	103000	7056245	4255	4255	4255	4255	0
549	20230619	102900	7056245	4255	4255	4255	4255	0
550	20230619	102800	7056245	4255	4255	4255	4255	0
551	20230619	102700	7056245	4255	4255	4255	4255	0
552	20230619	102600	7056245	4255	4255	4255	4255	0
553	20230619	102500	7056245	4255	4255	4255	4255	0
554	20230619	102400	7056245	4255	4255	4255	4255	0
555	20230619	102300	7056245	4255	4255	4255	4255	0
556	20230619	102200	7056245	4255	4255	4255	4255	0
557	20230619	102100	7056245	4255	4255	4255	4255	0
558	20230619	102000	7056245	4255	4255	4255	4255	0
559	20230619	101900	7056245	4255	4255	4255	4255	0
560	20230619	101800	7056245	4255	4255	4255	4255	0
561	20230619	101700	7056245	4255	4255	4255	4255	0
562	20230619	101600	7056245	4255	4255	4255	4255	0
563	20230619	101500	7056245	4255	4255	4255	4255	0
564	20230619	101400	7056245	4255	4255	4255	4255	0
565	20230619	101300	7056245	4255	4255	4255	4255	0
566	20230619	101200	7056245	4255	4255	4255	4255	0
567	20230619	101100	7056245	4255	4255	4255	4255	0
568	20230619	101000	7056245	4255	4255	4255	4255	0
569	20230619	100900	7056245	4255	4255	4255	4255	0
570	20230619	100800	7056245	4255	4255	4255	4255	0
571	20230619	100700	7056245	4255	4255	4255	4255	0
572	20230619	100600	7056245	4255	4255	4255	4255	1
573	20230619	100500	7051990	3900	3900	3900	3900	0
574	20230619	100400	7051990	3900	3900	3900	3900	0
575	20230619	100300	7051990	3900	3900	3900	3900	0
576	20230619	100200	7051990	3900	4010	4010	3900	1800
577	20230619	100100	0	4275	4275	4275	4275	0
578	20230619	100000	0	4275	4275	4275	4275	0
579	20230619	095900	0	4275	4275	4275	4275	0
580	20230619	095800	0	4275	4275	4275	4275	0
581	20230619	095700	0	4275	4275	4275	4275	0
582	20230619	095600	0	4275	4275	4275	4275	0
583	20230619	095500	0	4275	4275	4275	4275	0
584	20230619	095400	0	4275	4275	4275	4275	0
585	20230619	095300	0	4275	4275	4275	4275	0
586	20230619	095200	0	4275	4275	4275	4275	0
587	20230619	095100	0	4275	4275	4275	4275	0
588	20230619	095000	0	4275	4275	4275	4275	0
589	20230619	094900	0	4275	4275	4275	4275	0
590	20230619	094800	0	4275	4275	4275	4275	0
591	20230619	094700	0	4275	4275	4275	4275	0
592	20230619	094600	0	4275	4275	4275	4275	0
593	20230619	094500	0	4275	4275	4275	4275	0
594	20230619	094400	0	4275	4275	4275	4275	0
595	20230619	094300	0	4275	4275	4275	4275	0
596	20230619	094200	0	4275	4275	4275	4275	0
597	20230619	094100	0	4275	4275	4275	4275	0
598	20230619	094000	0	4275	4275	4275	4275	0
599	20230619	093900	0	4275	4275	4275	4275	0
600	20230619	093800	0	4275	4275	4275	4275	0
601	20230619	093700	0	4275	4275	4275	4275	0
602	20230619	093600	0	4275	4275	4275	4275	0
603	20230619	093500	0	4275	4275	4275	4275	0
604	20230619	093400	0	4275	4275	4275	4275	0
605	20230619	093300	0	4275	4275	4275	4275	0
606	20230619	093200	0	4275	4275	4275	4275	0
607	20230619	093100	0	4275	4275	4275	4275	0
608	20230619	093000	0	4275	4275	4275	4275	0
609	20230619	092900	0	4275	4275	4275	4275	0
610	20230619	092800	0	4275	4275	4275	4275	0
611	20230619	092700	0	4275	4275	4275	4275	0
612	20230619	092600	0	4275	4275	4275	4275	0
613	20230619	092500	0	4275	4275	4275	4275	0
614	20230619	092400	0	4275	4275	4275	4275	0
615	20230619	092300	0	4275	4275	4275	4275	0
616	20230619	092200	0	4275	4275	4275	4275	0
617	20230619	092100	0	4275	4275	4275	4275	0
618	20230619	092000	0	4275	4275	4275	4275	0
619	20230619	091900	0	4275	4275	4275	4275	0
620	20230619	091800	0	4275	4275	4275	4275	0
621	20230619	091700	0	4275	4275	4275	4275	0
622	20230619	091600	0	4275	4275	4275	4275	0
623	20230619	091500	0	4275	4275	4275	4275	0
624	20230619	091400	0	4275	4275	4275	4275	0
625	20230619	091300	0	4275	4275	4275	4275	0
626	20230619	091200	0	4275	4275	4275	4275	0
627	20230619	091100	0	4275	4275	4275	4275	0
628	20230619	091000	0	4275	4275	4275	4275	0
629	20230619	090900	0	4275	4275	4275	4275	0
630	20230619	090800	0	4275	4275	4275	4275	0
631	20230619	090700	0	4275	4275	4275	4275	0
632	20230619	090600	0	4275	4275	4275	4275	0
633	20230619	090500	0	4275	4275	4275	4275	0
634	20230619	090400	0	4275	4275	4275	4275	0
635	20230619	090300	0	4275	4275	4275	4275	0
636	20230619	090200	0	4275	4275	4275	4275	0
637	20230619	090100	0	4275	4275	4275	4275	0
638	20230619	090000	0	4275	4275	4275	4275	0