KissMeData/388800/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212700	23558510	2335	2335	2335	2335	6
3	20230609	212600	23558510	2335	2335	2335	2335	0
4	20230609	212500	23558510	2335	2335	2335	2335	0
5	20230609	212400	23558510	2335	2335	2335	2335	0
6	20230609	212300	23558510	2335	2335	2335	2335	0
7	20230609	212200	23558510	2335	2335	2335	2335	0
8	20230609	212100	23558510	2335	2335	2335	2335	0
9	20230609	212000	23558510	2335	2335	2335	2335	0
10	20230609	211900	23558510	2335	2335	2335	2335	0
11	20230609	211800	23558510	2335	2335	2335	2335	0
12	20230609	211700	23558510	2335	2335	2335	2335	0
13	20230609	211600	23558510	2335	2335	2335	2335	0
14	20230609	211500	23558510	2335	2335	2335	2335	0
15	20230609	211400	23558510	2335	2335	2335	2335	0
16	20230609	211300	23558510	2335	2335	2335	2335	0
17	20230609	211200	23558510	2335	2335	2335	2335	0
18	20230609	211100	23558510	2335	2335	2335	2335	0
19	20230609	211000	23558510	2335	2335	2335	2335	0
20	20230609	210900	23558510	2335	2335	2335	2335	0
21	20230609	210800	23558510	2335	2335	2335	2335	0
22	20230609	210700	23558510	2335	2335	2335	2335	0
23	20230609	210600	23558510	2335	2335	2335	2335	0
24	20230609	210500	23558510	2335	2335	2335	2335	0
25	20230609	210400	23558510	2335	2335	2335	2335	0
26	20230609	210300	23558510	2335	2335	2335	2335	0
27	20230609	210200	23558510	2335	2335	2335	2335	0
28	20230609	210100	23558510	2335	2335	2335	2335	0
29	20230609	210000	23558510	2335	2335	2335	2335	0
30	20230609	205900	23558510	2335	2335	2335	2335	0
31	20230609	205800	23558510	2335	2335	2335	2335	0
32	20230609	205700	23558510	2335	2335	2335	2335	6
33	20230609	205600	23558510	2335	2335	2335	2335	0
34	20230609	205500	23558510	2335	2335	2335	2335	0
35	20230609	205400	23558510	2335	2335	2335	2335	0
36	20230609	205300	23558510	2335	2335	2335	2335	0
37	20230609	205200	23558510	2335	2335	2335	2335	0
38	20230609	205100	23558510	2335	2335	2335	2335	0
39	20230609	205000	23558510	2335	2335	2335	2335	0
40	20230609	204900	23558510	2335	2335	2335	2335	0
41	20230609	204800	23558510	2335	2335	2335	2335	0
42	20230609	204700	23558510	2335	2335	2335	2335	0
43	20230609	204600	23558510	2335	2335	2335	2335	0
44	20230609	204500	23558510	2335	2335	2335	2335	0
45	20230609	204400	23558510	2335	2335	2335	2335	0
46	20230609	204300	23558510	2335	2335	2335	2335	0
47	20230609	204200	23558510	2335	2335	2335	2335	0
48	20230609	204100	23558510	2335	2335	2335	2335	0
49	20230609	204000	23558510	2335	2335	2335	2335	0
50	20230609	203900	23558510	2335	2335	2335	2335	0
51	20230609	203800	23558510	2335	2335	2335	2335	0
52	20230609	203700	23558510	2335	2335	2335	2335	0
53	20230609	203600	23558510	2335	2335	2335	2335	0
54	20230609	203500	23558510	2335	2335	2335	2335	0
55	20230609	203400	23558510	2335	2335	2335	2335	0
56	20230609	203300	23558510	2335	2335	2335	2335	0
57	20230609	203200	23558510	2335	2335	2335	2335	0
58	20230609	203100	23558510	2335	2335	2335	2335	0
59	20230609	203000	23558510	2335	2335	2335	2335	0
60	20230609	202900	23558510	2335	2335	2335	2335	0
61	20230609	202800	23558510	2335	2335	2335	2335	0
62	20230609	202700	23558510	2335	2335	2335	2335	6
63	20230609	202600	23558510	2335	2335	2335	2335	0
64	20230609	202500	23558510	2335	2335	2335	2335	0
65	20230609	202400	23558510	2335	2335	2335	2335	0
66	20230609	202300	23558510	2335	2335	2335	2335	0
67	20230609	202200	23558510	2335	2335	2335	2335	0
68	20230609	202100	23558510	2335	2335	2335	2335	0
69	20230609	202000	23558510	2335	2335	2335	2335	0
70	20230609	201900	23558510	2335	2335	2335	2335	0
71	20230609	201800	23558510	2335	2335	2335	2335	0
72	20230609	201700	23558510	2335	2335	2335	2335	0
73	20230609	201600	23558510	2335	2335	2335	2335	0
74	20230609	201500	23558510	2335	2335	2335	2335	0
75	20230609	201400	23558510	2335	2335	2335	2335	0
76	20230609	201300	23558510	2335	2335	2335	2335	0
77	20230609	201200	23558510	2335	2335	2335	2335	0
78	20230609	201100	23558510	2335	2335	2335	2335	0
79	20230609	201000	23558510	2335	2335	2335	2335	0
80	20230609	200900	23558510	2335	2335	2335	2335	0
81	20230609	200800	23558510	2335	2335	2335	2335	0
82	20230609	200700	23558510	2335	2335	2335	2335	0
83	20230609	200600	23558510	2335	2335	2335	2335	0
84	20230609	200500	23558510	2335	2335	2335	2335	0
85	20230609	200400	23558510	2335	2335	2335	2335	0
86	20230609	200300	23558510	2335	2335	2335	2335	0
87	20230609	200200	23558510	2335	2335	2335	2335	0
88	20230609	200100	23558510	2335	2335	2335	2335	0
89	20230609	200000	23558510	2335	2335	2335	2335	0
90	20230609	195900	23558510	2335	2335	2335	2335	0
91	20230609	195800	23558510	2335	2335	2335	2335	0
92	20230609	195700	23558510	2335	2335	2335	2335	6
93	20230609	195600	23558510	2335	2335	2335	2335	0
94	20230609	195500	23558510	2335	2335	2335	2335	0
95	20230609	195400	23558510	2335	2335	2335	2335	0
96	20230609	195300	23558510	2335	2335	2335	2335	0
97	20230609	195200	23558510	2335	2335	2335	2335	0
98	20230609	195100	23558510	2335	2335	2335	2335	0
99	20230609	195000	23558510	2335	2335	2335	2335	0
100	20230609	194900	23558510	2335	2335	2335	2335	0
101	20230609	194800	23558510	2335	2335	2335	2335	0
102	20230609	194700	23558510	2335	2335	2335	2335	0
103	20230609	194600	23558510	2335	2335	2335	2335	0
104	20230609	194500	23558510	2335	2335	2335	2335	0
105	20230609	194400	23558510	2335	2335	2335	2335	0
106	20230609	194300	23558510	2335	2335	2335	2335	0
107	20230609	194200	23558510	2335	2335	2335	2335	0
108	20230609	194100	23558510	2335	2335	2335	2335	0
109	20230609	194000	23558510	2335	2335	2335	2335	0
110	20230609	193900	23558510	2335	2335	2335	2335	0
111	20230609	193800	23558510	2335	2335	2335	2335	0
112	20230609	193700	23558510	2335	2335	2335	2335	0
113	20230609	193600	23558510	2335	2335	2335	2335	0
114	20230609	193500	23558510	2335	2335	2335	2335	0
115	20230609	193400	23558510	2335	2335	2335	2335	0
116	20230609	193300	23558510	2335	2335	2335	2335	0
117	20230609	193200	23558510	2335	2335	2335	2335	0
118	20230609	193100	23558510	2335	2335	2335	2335	0
119	20230609	193000	23558510	2335	2335	2335	2335	0
120	20230609	192900	23558510	2335	2335	2335	2335	0
121	20230609	192800	23558510	2335	2335	2335	2335	0
122	20230609	192700	23558510	2335	2335	2335	2335	6
123	20230609	192600	23558510	2335	2335	2335	2335	0
124	20230609	192500	23558510	2335	2335	2335	2335	0
125	20230609	192400	23558510	2335	2335	2335	2335	0
126	20230609	192300	23558510	2335	2335	2335	2335	0
127	20230609	192200	23558510	2335	2335	2335	2335	0
128	20230609	192100	23558510	2335	2335	2335	2335	0
129	20230609	192000	23558510	2335	2335	2335	2335	0
130	20230609	191900	23558510	2335	2335	2335	2335	0
131	20230609	191800	23558510	2335	2335	2335	2335	0
132	20230609	191700	23558510	2335	2335	2335	2335	0
133	20230609	191600	23558510	2335	2335	2335	2335	0
134	20230609	191500	23558510	2335	2335	2335	2335	0
135	20230609	191400	23558510	2335	2335	2335	2335	0
136	20230609	191300	23558510	2335	2335	2335	2335	0
137	20230609	191200	23558510	2335	2335	2335	2335	0
138	20230609	191100	23558510	2335	2335	2335	2335	0
139	20230609	191000	23558510	2335	2335	2335	2335	0
140	20230609	190900	23558510	2335	2335	2335	2335	0
141	20230609	190800	23558510	2335	2335	2335	2335	0
142	20230609	190700	23558510	2335	2335	2335	2335	0
143	20230609	190600	23558510	2335	2335	2335	2335	0
144	20230609	190500	23558510	2335	2335	2335	2335	0
145	20230609	190400	23558510	2335	2335	2335	2335	0
146	20230609	190300	23558510	2335	2335	2335	2335	0
147	20230609	190200	23558510	2335	2335	2335	2335	0
148	20230609	190100	23558510	2335	2335	2335	2335	0
149	20230609	190000	23558510	2335	2335	2335	2335	0
150	20230609	185900	23558510	2335	2335	2335	2335	0
151	20230609	185800	23558510	2335	2335	2335	2335	0
152	20230609	185700	23558510	2335	2335	2335	2335	6
153	20230609	185600	23558510	2335	2335	2335	2335	0
154	20230609	185500	23558510	2335	2335	2335	2335	0
155	20230609	185400	23558510	2335	2335	2335	2335	0
156	20230609	185300	23558510	2335	2335	2335	2335	0
157	20230609	185200	23558510	2335	2335	2335	2335	0
158	20230609	185100	23558510	2335	2335	2335	2335	0
159	20230609	185000	23558510	2335	2335	2335	2335	0
160	20230609	184900	23558510	2335	2335	2335	2335	0
161	20230609	184800	23558510	2335	2335	2335	2335	0
162	20230609	184700	23558510	2335	2335	2335	2335	0
163	20230609	184600	23558510	2335	2335	2335	2335	0
164	20230609	184500	23558510	2335	2335	2335	2335	0
165	20230609	184400	23558510	2335	2335	2335	2335	0
166	20230609	184300	23558510	2335	2335	2335	2335	0
167	20230609	184200	23558510	2335	2335	2335	2335	0
168	20230609	184100	23558510	2335	2335	2335	2335	0
169	20230609	184000	23558510	2335	2335	2335	2335	0
170	20230609	183900	23558510	2335	2335	2335	2335	0
171	20230609	183800	23558510	2335	2335	2335	2335	0
172	20230609	183700	23558510	2335	2335	2335	2335	0
173	20230609	183600	23558510	2335	2335	2335	2335	0
174	20230609	183500	23558510	2335	2335	2335	2335	0
175	20230609	183400	23558510	2335	2335	2335	2335	0
176	20230609	183300	23558510	2335	2335	2335	2335	0
177	20230609	183200	23558510	2335	2335	2335	2335	0
178	20230609	183100	23558510	2335	2335	2335	2335	0
179	20230609	183000	23558510	2335	2335	2335	2335	0
180	20230609	182900	23558510	2335	2335	2335	2335	0
181	20230609	182800	23558510	2335	2335	2335	2335	0
182	20230609	182700	23558510	2335	2335	2335	2335	6
183	20230609	182600	23558510	2335	2335	2335	2335	0
184	20230609	182500	23558510	2335	2335	2335	2335	0
185	20230609	182400	23558510	2335	2335	2335	2335	0
186	20230609	182300	23558510	2335	2335	2335	2335	0
187	20230609	182200	23558510	2335	2335	2335	2335	0
188	20230609	182100	23558510	2335	2335	2335	2335	0
189	20230609	182000	23558510	2335	2335	2335	2335	0
190	20230609	181900	23558510	2335	2335	2335	2335	0
191	20230609	181800	23558510	2335	2335	2335	2335	0
192	20230609	181700	23558510	2335	2335	2335	2335	0
193	20230609	181600	23558510	2335	2335	2335	2335	0
194	20230609	181500	23558510	2335	2335	2335	2335	0
195	20230609	181400	23558510	2335	2335	2335	2335	0
196	20230609	181300	23558510	2335	2335	2335	2335	0
197	20230609	181200	23558510	2335	2335	2335	2335	0
198	20230609	181100	23558510	2335	2335	2335	2335	0
199	20230609	181000	23558510	2335	2335	2335	2335	0
200	20230609	180900	23558510	2335	2335	2335	2335	0
201	20230609	180800	23558510	2335	2335	2335	2335	0
202	20230609	180700	23558510	2335	2335	2335	2335	0
203	20230609	180600	23558510	2335	2335	2335	2335	0
204	20230609	180500	23558510	2335	2335	2335	2335	0
205	20230609	180400	23558510	2335	2335	2335	2335	0
206	20230609	180300	23558510	2335	2335	2335	2335	0
207	20230609	180200	23558510	2335	2335	2335	2335	0
208	20230609	180100	23558510	2335	2335	2335	2335	0
209	20230609	180000	23558510	2335	2335	2335	2335	0
210	20230609	175900	23558510	2335	2335	2335	2335	0
211	20230609	175800	23558510	2335	2335	2335	2335	0
212	20230609	175700	23558510	2335	2335	2335	2335	6
213	20230609	175600	23558510	2335	2335	2335	2335	0
214	20230609	175500	23558510	2335	2335	2335	2335	0
215	20230609	175400	23558510	2335	2335	2335	2335	0
216	20230609	175300	23558510	2335	2335	2335	2335	0
217	20230609	175200	23558510	2335	2335	2335	2335	0
218	20230609	175100	23558510	2335	2335	2335	2335	0
219	20230609	175000	23558510	2335	2335	2335	2335	0
220	20230609	174900	23558510	2335	2335	2335	2335	0
221	20230609	174800	23558510	2335	2335	2335	2335	0
222	20230609	174700	23558510	2335	2335	2335	2335	0
223	20230609	174600	23558510	2335	2335	2335	2335	0
224	20230609	174500	23558510	2335	2335	2335	2335	0
225	20230609	174400	23558510	2335	2335	2335	2335	0
226	20230609	174300	23558510	2335	2335	2335	2335	0
227	20230609	174200	23558510	2335	2335	2335	2335	0
228	20230609	174100	23558510	2335	2335	2335	2335	0
229	20230609	174000	23558510	2335	2335	2335	2335	0
230	20230609	173900	23558510	2335	2335	2335	2335	0
231	20230609	173800	23558510	2335	2335	2335	2335	0
232	20230609	173700	23558510	2335	2335	2335	2335	0
233	20230609	173600	23558510	2335	2335	2335	2335	0
234	20230609	173500	23558510	2335	2335	2335	2335	0
235	20230609	173400	23558510	2335	2335	2335	2335	0
236	20230609	173300	23558510	2335	2335	2335	2335	0
237	20230609	173200	23558510	2335	2335	2335	2335	0
238	20230609	173100	23558510	2335	2335	2335	2335	0
239	20230609	173000	23558510	2335	2335	2335	2335	0
240	20230609	172900	23558510	2335	2335	2335	2335	0
241	20230609	172800	23558510	2335	2335	2335	2335	0
242	20230609	172700	23558510	2335	2335	2335	2335	6
243	20230609	172600	23558510	2335	2335	2335	2335	0
244	20230609	172500	23558510	2335	2335	2335	2335	0
245	20230609	172400	23558510	2335	2335	2335	2335	0
246	20230609	172300	23558510	2335	2335	2335	2335	0
247	20230609	172200	23558510	2335	2335	2335	2335	0
248	20230609	172100	23558510	2335	2335	2335	2335	0
249	20230609	172000	23558510	2335	2335	2335	2335	0
250	20230609	171900	23558510	2335	2335	2335	2335	0
251	20230609	171800	23558510	2335	2335	2335	2335	0
252	20230609	171700	23558510	2335	2335	2335	2335	0
253	20230609	171600	23558510	2335	2335	2335	2335	0
254	20230609	171500	23558510	2335	2335	2335	2335	0
255	20230609	171400	23558510	2335	2335	2335	2335	0
256	20230609	171300	23558510	2335	2335	2335	2335	0
257	20230609	171200	23558510	2335	2335	2335	2335	0
258	20230609	171100	23558510	2335	2335	2335	2335	0
259	20230609	171000	23558510	2335	2335	2335	2335	0
260	20230609	170900	23558510	2335	2335	2335	2335	0
261	20230609	170800	23558510	2335	2335	2335	2335	0
262	20230609	170700	23558510	2335	2335	2335	2335	0
263	20230609	170600	23558510	2335	2335	2335	2335	0
264	20230609	170500	23558510	2335	2335	2335	2335	0
265	20230609	170400	23558510	2335	2335	2335	2335	0
266	20230609	170300	23558510	2335	2335	2335	2335	0
267	20230609	170200	23558510	2335	2335	2335	2335	0
268	20230609	170100	23558510	2335	2335	2335	2335	0
269	20230609	170000	23558510	2335	2335	2335	2335	0
270	20230609	165900	23558510	2335	2335	2335	2335	0
271	20230609	165800	23558510	2335	2335	2335	2335	0
272	20230609	165700	23558510	2335	2335	2335	2335	6
273	20230609	165600	23558510	2335	2335	2335	2335	0
274	20230609	165500	23558510	2335	2335	2335	2335	0
275	20230609	165400	23558510	2335	2335	2335	2335	0
276	20230609	165300	23558510	2335	2335	2335	2335	0
277	20230609	165200	23558510	2335	2335	2335	2335	0
278	20230609	165100	23558510	2335	2335	2335	2335	0
279	20230609	165000	23558510	2335	2335	2335	2335	0
280	20230609	164900	23558510	2335	2335	2335	2335	0
281	20230609	164800	23558510	2335	2335	2335	2335	0
282	20230609	164700	23558510	2335	2335	2335	2335	0
283	20230609	164600	23558510	2335	2335	2335	2335	0
284	20230609	164500	23558510	2335	2335	2335	2335	0
285	20230609	164400	23558510	2335	2335	2335	2335	0
286	20230609	164300	23558510	2335	2335	2335	2335	0
287	20230609	164200	23558510	2335	2335	2335	2335	0
288	20230609	164100	23558510	2335	2335	2335	2335	0
289	20230609	164000	23558510	2335	2335	2335	2335	0
290	20230609	163900	23558510	2335	2335	2335	2335	0
291	20230609	163800	23558510	2335	2335	2335	2335	0
292	20230609	163700	23558510	2335	2335	2335	2335	0
293	20230609	163600	23558510	2335	2335	2335	2335	0
294	20230609	163500	23558510	2335	2335	2335	2335	0
295	20230609	163400	23558510	2335	2335	2335	2335	0
296	20230609	163300	23558510	2335	2335	2335	2335	0
297	20230609	163200	23558510	2335	2335	2335	2335	0
298	20230609	163100	23558510	2335	2335	2335	2335	0
299	20230609	163000	23558510	2335	2335	2335	2335	0
300	20230609	162900	23558510	2335	2335	2335	2335	0
301	20230609	162800	23558510	2335	2335	2335	2335	0
302	20230609	162700	23558510	2335	2335	2335	2335	6
303	20230609	162600	23558510	2335	2335	2335	2335	0
304	20230609	162500	23558510	2335	2335	2335	2335	0
305	20230609	162400	23558510	2335	2335	2335	2335	0
306	20230609	162300	23558510	2335	2335	2335	2335	0
307	20230609	162200	23558510	2335	2335	2335	2335	0
308	20230609	162100	23558510	2335	2335	2335	2335	0
309	20230609	162000	23558510	2335	2335	2335	2335	0
310	20230609	161900	23558510	2335	2335	2335	2335	0
311	20230609	161800	23558510	2335	2335	2335	2335	0
312	20230609	161700	23558510	2335	2335	2335	2335	0
313	20230609	161600	23558510	2335	2335	2335	2335	0
314	20230609	161500	23558510	2335	2335	2335	2335	0
315	20230609	161400	23558510	2335	2335	2335	2335	0
316	20230609	161300	23558510	2335	2335	2335	2335	0
317	20230609	161200	23558510	2335	2335	2335	2335	0
318	20230609	161100	23558510	2335	2335	2335	2335	0
319	20230609	161000	23558510	2335	2335	2335	2335	0
320	20230609	160900	23558510	2335	2335	2335	2335	0
321	20230609	160800	23558510	2335	2335	2335	2335	0
322	20230609	160700	23558510	2335	2335	2335	2335	0
323	20230609	160600	23558510	2335	2335	2335	2335	0
324	20230609	160500	23558510	2335	2335	2335	2335	0
325	20230609	160400	23558510	2335	2335	2335	2335	0
326	20230609	160300	23558510	2335	2335	2335	2335	0
327	20230609	160200	23558510	2335	2335	2335	2335	0
328	20230609	160100	23558510	2335	2335	2335	2335	0
329	20230609	160000	23558510	2335	2335	2335	2335	0
330	20230609	155900	23558510	2335	2335	2335	2335	0
331	20230609	155800	23558510	2335	2335	2335	2335	0
332	20230609	155700	23558510	2335	2335	2335	2335	6
333	20230609	155600	23558510	2335	2335	2335	2335	0
334	20230609	155500	23558510	2335	2335	2335	2335	0
335	20230609	155400	23558510	2335	2335	2335	2335	0
336	20230609	155300	23558510	2335	2335	2335	2335	0
337	20230609	155200	23558510	2335	2335	2335	2335	0
338	20230609	155100	23558510	2335	2335	2335	2335	0
339	20230609	155000	23558510	2335	2335	2335	2335	0
340	20230609	154900	23558510	2335	2335	2335	2335	0
341	20230609	154800	23558510	2335	2335	2335	2335	0
342	20230609	154700	23558510	2335	2335	2335	2335	0
343	20230609	154600	23558510	2335	2335	2335	2335	0
344	20230609	154500	23558510	2335	2335	2335	2335	0
345	20230609	154400	23558510	2335	2335	2335	2335	0
346	20230609	154300	23558510	2335	2335	2335	2335	0
347	20230609	154200	23558510	2335	2335	2335	2335	0
348	20230609	154100	23558510	2335	2335	2335	2335	0
349	20230609	154000	23558510	2335	2335	2335	2335	0
350	20230609	153900	23558510	2335	2335	2335	2335	0
351	20230609	153800	23558510	2335	2335	2335	2335	0
352	20230609	153700	23558510	2335	2335	2335	2335	0
353	20230609	153600	23558510	2335	2335	2335	2335	0
354	20230609	153500	23558510	2335	2335	2335	2335	0
355	20230609	153400	23558510	2335	2335	2335	2335	0
356	20230609	153300	23558510	2335	2335	2335	2335	0
357	20230609	153200	23558510	2335	2335	2335	2335	0
358	20230609	153100	23558510	2335	2335	2335	2335	0
359	20230609	153000	23558510	2335	2335	2335	2335	6
360	20230609	152900	23544500	2320	2320	2320	2320	0
361	20230609	152800	23544500	2320	2320	2320	2320	0
362	20230609	152700	23544500	2320	2320	2320	2320	0
363	20230609	152600	23544500	2320	2320	2320	2320	0
364	20230609	152500	23544500	2320	2320	2320	2320	0
365	20230609	152400	23544500	2320	2320	2320	2320	0
366	20230609	152300	23544500	2320	2320	2320	2320	0
367	20230609	152200	23544500	2320	2320	2320	2320	0
368	20230609	152100	23544500	2320	2320	2320	2320	0
369	20230609	152000	23544500	2320	2320	2320	2320	0
370	20230609	151900	23544500	2320	2320	2320	2320	0
371	20230609	151800	23544500	2320	2320	2320	2320	0
372	20230609	151700	23544500	2320	2320	2320	2320	0
373	20230609	151600	23544500	2320	2320	2320	2320	0
374	20230609	151500	23544500	2320	2320	2320	2320	0
375	20230609	151400	23544500	2320	2320	2320	2320	0
376	20230609	151300	23544500	2320	2320	2320	2320	0
377	20230609	151200	23544500	2320	2320	2320	2320	0
378	20230609	151100	23544500	2320	2320	2320	2320	0
379	20230609	151000	23544500	2320	2320	2320	2320	0
380	20230609	150900	23544500	2320	2320	2320	2320	0
381	20230609	150800	23544500	2320	2320	2320	2320	0
382	20230609	150700	23544500	2320	2320	2320	2320	0
383	20230609	150600	23544500	2320	2320	2320	2320	0
384	20230609	150500	23544500	2320	2320	2320	2320	0
385	20230609	150400	23544500	2320	2320	2320	2320	0
386	20230609	150300	23544500	2320	2320	2320	2320	0
387	20230609	150200	23544500	2320	2320	2320	2320	0
388	20230609	150100	23544500	2320	2320	2320	2320	0
389	20230609	150000	23544500	2320	2320	2320	2320	0
390	20230609	145900	23544500	2320	2320	2320	2320	0
391	20230609	145800	23544500	2320	2320	2320	2320	0
392	20230609	145700	23544500	2320	2320	2320	2320	0
393	20230609	145600	23544500	2320	2320	2320	2320	0
394	20230609	145500	23544500	2320	2320	2320	2320	0
395	20230609	145400	23544500	2320	2320	2320	2320	0
396	20230609	145300	23544500	2320	2320	2320	2320	0
397	20230609	145200	23544500	2320	2320	2320	2320	0
398	20230609	145100	23544500	2320	2320	2320	2320	0
399	20230609	145000	23544500	2320	2320	2320	2320	0
400	20230609	144900	23544500	2320	2320	2320	2320	0
401	20230609	144800	23544500	2320	2320	2320	2320	0
402	20230609	144700	23544500	2320	2320	2320	2320	0
403	20230609	144600	23544500	2320	2325	2325	2320	500
404	20230609	144500	22384305	2325	2325	2325	2325	0
405	20230609	144400	22384305	2325	2325	2325	2325	0
406	20230609	144300	22384305	2325	2325	2325	2325	0
407	20230609	144200	22384305	2325	2325	2325	2325	0
408	20230609	144100	22384305	2325	2325	2325	2325	0
409	20230609	144000	22384305	2325	2325	2325	2325	0
410	20230609	143900	22384305	2325	2325	2325	2325	0
411	20230609	143800	22384305	2325	2325	2325	2325	0
412	20230609	143700	22384305	2325	2325	2325	2325	0
413	20230609	143600	22384305	2325	2325	2325	2325	1
414	20230609	143500	22381980	2325	2325	2325	2325	0
415	20230609	143400	22381980	2325	2325	2325	2325	0
416	20230609	143300	22381980	2325	2325	2325	2325	0
417	20230609	143200	22381980	2325	2325	2325	2325	0
418	20230609	143100	22381980	2325	2325	2325	2325	0
419	20230609	143000	22381980	2325	2325	2325	2325	0
420	20230609	142900	22381980	2325	2325	2325	2325	0
421	20230609	142800	22381980	2325	2325	2325	2325	50
422	20230609	142700	22265730	2325	2325	2325	2325	0
423	20230609	142600	22265730	2325	2325	2325	2325	0
424	20230609	142500	22265730	2325	2325	2325	2325	0
425	20230609	142400	22265730	2325	2325	2325	2325	0
426	20230609	142300	22265730	2325	2325	2325	2325	0
427	20230609	142200	22265730	2325	2325	2325	2325	0
428	20230609	142100	22265730	2325	2325	2325	2325	0
429	20230609	142000	22265730	2325	2325	2325	2325	0
430	20230609	141900	22265730	2325	2325	2325	2325	0
431	20230609	141800	22265730	2325	2325	2325	2325	700
432	20230609	141700	20638230	2325	2325	2325	2325	0
433	20230609	141600	20638230	2325	2325	2325	2325	0
434	20230609	141500	20638230	2325	2325	2325	2325	0
435	20230609	141400	20638230	2325	2325	2325	2325	0
436	20230609	141300	20638230	2325	2330	2330	2325	1280
437	20230609	141200	17657170	2345	2345	2345	2345	0
438	20230609	141100	17657170	2345	2345	2345	2345	0
439	20230609	141000	17657170	2345	2345	2345	2345	0
440	20230609	140900	17657170	2345	2345	2345	2345	0
441	20230609	140800	17657170	2345	2345	2345	2345	0
442	20230609	140700	17657170	2345	2345	2345	2345	0
443	20230609	140600	17657170	2345	2345	2345	2345	0
444	20230609	140500	17657170	2345	2345	2345	2345	0
445	20230609	140400	17657170	2345	2345	2345	2345	0
446	20230609	140300	17657170	2345	2345	2345	2345	0
447	20230609	140200	17657170	2345	2345	2345	2345	0
448	20230609	140100	17657170	2345	2345	2345	2345	0
449	20230609	140000	17657170	2345	2345	2345	2345	0
450	20230609	135900	17657170	2345	2345	2345	2345	1394
451	20230609	135800	14388240	2345	2345	2345	2345	0
452	20230609	135700	14388240	2345	2345	2345	2345	0
453	20230609	135600	14388240	2345	2345	2345	2345	0
454	20230609	135500	14388240	2345	2345	2345	2345	0
455	20230609	135400	14388240	2345	2345	2345	2345	0
456	20230609	135300	14388240	2345	2345	2345	2345	0
457	20230609	135200	14388240	2345	2345	2345	2345	0
458	20230609	135100	14388240	2345	2345	2345	2345	0
459	20230609	135000	14388240	2345	2345	2345	2345	0
460	20230609	134900	14388240	2345	2345	2345	2345	0
461	20230609	134800	14388240	2345	2345	2345	2345	0
462	20230609	134700	14388240	2345	2345	2345	2345	0
463	20230609	134600	14388240	2345	2345	2345	2345	0
464	20230609	134500	14388240	2345	2345	2345	2345	0
465	20230609	134400	14388240	2345	2345	2345	2345	0
466	20230609	134300	14388240	2345	2345	2345	2345	0
467	20230609	134200	14388240	2345	2345	2345	2345	0
468	20230609	134100	14388240	2345	2345	2345	2345	0
469	20230609	134000	14388240	2345	2345	2345	2345	0
470	20230609	133900	14388240	2345	2345	2345	2345	0
471	20230609	133800	14388240	2345	2345	2345	2345	0
472	20230609	133700	14388240	2345	2345	2345	2345	0
473	20230609	133600	14388240	2345	2345	2345	2345	0
474	20230609	133500	14388240	2345	2345	2345	2345	0
475	20230609	133400	14388240	2345	2345	2345	2345	0
476	20230609	133300	14388240	2345	2345	2345	2345	0
477	20230609	133200	14388240	2345	2345	2345	2345	0
478	20230609	133100	14388240	2345	2345	2345	2345	0
479	20230609	133000	14388240	2345	2345	2345	2345	0
480	20230609	132900	14388240	2345	2345	2345	2345	0
481	20230609	132800	14388240	2345	2345	2345	2345	0
482	20230609	132700	14388240	2345	2345	2345	2345	0
483	20230609	132600	14388240	2345	2345	2345	2345	0
484	20230609	132500	14388240	2345	2345	2345	2345	0
485	20230609	132400	14388240	2345	2345	2345	2345	0
486	20230609	132300	14388240	2345	2345	2345	2345	0
487	20230609	132200	14388240	2345	2345	2345	2345	0
488	20230609	132100	14388240	2345	2345	2345	2345	0
489	20230609	132000	14388240	2345	2345	2345	2345	0
490	20230609	131900	14388240	2345	2345	2345	2345	0
491	20230609	131800	14388240	2345	2345	2345	2345	0
492	20230609	131700	14388240	2345	2345	2345	2345	0
493	20230609	131600	14388240	2345	2345	2345	2345	0
494	20230609	131500	14388240	2345	2345	2345	2345	0
495	20230609	131400	14388240	2345	2345	2345	2345	0
496	20230609	131300	14388240	2345	2345	2345	2345	1
497	20230609	131200	14385895	2345	2345	2345	2345	0
498	20230609	131100	14385895	2345	2345	2345	2345	0
499	20230609	131000	14385895	2345	2345	2345	2345	0
500	20230609	130900	14385895	2345	2345	2345	2345	0
501	20230609	130800	14385895	2345	2345	2345	2345	0
502	20230609	130700	14385895	2345	2345	2345	2345	0
503	20230609	130600	14385895	2345	2345	2345	2345	0
504	20230609	130500	14385895	2345	2345	2345	2345	0
505	20230609	130400	14385895	2345	2345	2345	2345	0
506	20230609	130300	14385895	2345	2345	2345	2345	0
507	20230609	130200	14385895	2345	2345	2345	2345	0
508	20230609	130100	14385895	2345	2345	2345	2345	0
509	20230609	130000	14385895	2345	2345	2345	2345	0
510	20230609	125900	14385895	2345	2345	2345	2345	0
511	20230609	125800	14385895	2345	2345	2345	2345	0
512	20230609	125700	14385895	2345	2345	2345	2345	0
513	20230609	125600	14385895	2345	2345	2345	2345	0
514	20230609	125500	14385895	2345	2345	2345	2345	0
515	20230609	125400	14385895	2345	2345	2345	2345	0
516	20230609	125300	14385895	2345	2345	2345	2345	0
517	20230609	125200	14385895	2345	2345	2345	2345	0
518	20230609	125100	14385895	2345	2345	2345	2345	0
519	20230609	125000	14385895	2345	2345	2345	2345	0
520	20230609	124900	14385895	2345	2345	2345	2345	0
521	20230609	124800	14385895	2345	2345	2345	2345	0
522	20230609	124700	14385895	2345	2345	2345	2345	0
523	20230609	124600	14385895	2345	2345	2345	2345	0
524	20230609	124500	14385895	2345	2345	2345	2345	0
525	20230609	124400	14385895	2345	2345	2345	2345	0
526	20230609	124300	14385895	2345	2345	2345	2345	0
527	20230609	124200	14385895	2345	2345	2345	2345	0
528	20230609	124100	14385895	2345	2345	2345	2345	0
529	20230609	124000	14385895	2345	2345	2345	2345	0
530	20230609	123900	14385895	2345	2345	2345	2345	0
531	20230609	123800	14385895	2345	2345	2345	2345	0
532	20230609	123700	14385895	2345	2345	2345	2345	0
533	20230609	123600	14385895	2345	2345	2345	2345	0
534	20230609	123500	14385895	2345	2345	2345	2345	0
535	20230609	123400	14385895	2345	2345	2345	2345	0
536	20230609	123300	14385895	2345	2345	2345	2345	0
537	20230609	123200	14385895	2345	2345	2345	2345	0
538	20230609	123100	14385895	2345	2345	2345	2345	0
539	20230609	123000	14385895	2345	2345	2345	2345	0
540	20230609	122900	14385895	2345	2345	2345	2345	0
541	20230609	122800	14385895	2345	2345	2345	2345	0
542	20230609	122700	14385895	2345	2345	2345	2345	0
543	20230609	122600	14385895	2345	2345	2345	2345	0
544	20230609	122500	14385895	2345	2345	2345	2345	0
545	20230609	122400	14385895	2345	2345	2345	2345	0
546	20230609	122300	14385895	2345	2345	2345	2345	0
547	20230609	122200	14385895	2345	2345	2345	2345	0
548	20230609	122100	14385895	2345	2345	2345	2345	0
549	20230609	122000	14385895	2345	2345	2345	2345	0
550	20230609	121900	14385895	2345	2345	2345	2345	0
551	20230609	121800	14385895	2345	2345	2345	2345	0
552	20230609	121700	14385895	2345	2345	2345	2345	0
553	20230609	121600	14385895	2345	2345	2345	2345	5
554	20230609	121500	14374170	2350	2350	2350	2350	0
555	20230609	121400	14374170	2350	2350	2350	2350	0
556	20230609	121300	14374170	2350	2350	2350	2350	0
557	20230609	121200	14374170	2350	2350	2350	2350	0
558	20230609	121100	14374170	2350	2350	2350	2350	0
559	20230609	121000	14374170	2350	2350	2350	2350	0
560	20230609	120900	14374170	2350	2350	2350	2350	0
561	20230609	120800	14374170	2350	2350	2350	2350	0
562	20230609	120700	14374170	2350	2350	2350	2350	0
563	20230609	120600	14374170	2350	2350	2350	2350	0
564	20230609	120500	14374170	2350	2350	2350	2350	0
565	20230609	120400	14374170	2350	2350	2350	2350	0
566	20230609	120300	14374170	2350	2350	2350	2350	0
567	20230609	120200	14374170	2350	2350	2350	2350	0
568	20230609	120100	14374170	2350	2350	2350	2350	0
569	20230609	120000	14374170	2350	2350	2350	2350	0
570	20230609	115900	14374170	2350	2350	2350	2350	0
571	20230609	115800	14374170	2350	2350	2350	2350	0
572	20230609	115700	14374170	2350	2350	2350	2350	0
573	20230609	115600	14374170	2350	2350	2350	2350	0
574	20230609	115500	14374170	2350	2350	2350	2350	450
575	20230609	115400	13316670	2355	2355	2355	2355	0
576	20230609	115300	13316670	2355	2355	2355	2355	0
577	20230609	115200	13316670	2355	2355	2355	2355	0
578	20230609	115100	13316670	2355	2355	2355	2355	0
579	20230609	115000	13316670	2355	2355	2355	2355	0
580	20230609	114900	13316670	2355	2355	2355	2355	0
581	20230609	114800	13316670	2355	2355	2355	2355	0
582	20230609	114700	13316670	2355	2355	2355	2355	0
583	20230609	114600	13316670	2355	2355	2355	2355	0
584	20230609	114500	13316670	2355	2355	2355	2355	0
585	20230609	114400	13316670	2355	2355	2355	2355	0
586	20230609	114300	13316670	2355	2355	2355	2355	0
587	20230609	114200	13316670	2355	2355	2355	2355	0
588	20230609	114100	13316670	2355	2355	2355	2355	0
589	20230609	114000	13316670	2355	2355	2355	2355	0
590	20230609	113900	13316670	2355	2355	2355	2355	0
591	20230609	113800	13316670	2355	2355	2355	2355	0
592	20230609	113700	13316670	2355	2355	2355	2355	0
593	20230609	113600	13316670	2355	2355	2355	2355	0
594	20230609	113500	13316670	2355	2355	2355	2355	0
595	20230609	113400	13316670	2355	2355	2355	2355	0
596	20230609	113300	13316670	2355	2355	2355	2355	0
597	20230609	113200	13316670	2355	2355	2355	2355	0
598	20230609	113100	13316670	2355	2355	2355	2355	0
599	20230609	113000	13316670	2355	2355	2355	2355	0
600	20230609	112900	13316670	2355	2355	2355	2355	0
601	20230609	112800	13316670	2355	2355	2355	2355	0
602	20230609	112700	13316670	2355	2355	2355	2355	0
603	20230609	112600	13316670	2355	2355	2355	2355	0
604	20230609	112500	13316670	2355	2355	2355	2355	0
605	20230609	112400	13316670	2355	2355	2355	2355	0
606	20230609	112300	13316670	2355	2355	2355	2355	0
607	20230609	112200	13316670	2355	2355	2355	2355	0
608	20230609	112100	13316670	2355	2355	2355	2355	0
609	20230609	112000	13316670	2355	2355	2355	2355	0
610	20230609	111900	13316670	2355	2355	2355	2355	0
611	20230609	111800	13316670	2355	2355	2355	2355	0
612	20230609	111700	13316670	2355	2355	2355	2355	0
613	20230609	111600	13316670	2355	2355	2355	2355	0
614	20230609	111500	13316670	2355	2355	2355	2355	0
615	20230609	111400	13316670	2355	2355	2355	2355	0
616	20230609	111300	13316670	2355	2355	2355	2355	0
617	20230609	111200	13316670	2355	2355	2355	2355	0
618	20230609	111100	13316670	2355	2355	2355	2355	0
619	20230609	111000	13316670	2355	2355	2355	2355	0
620	20230609	110900	13316670	2355	2355	2355	2355	0
621	20230609	110800	13316670	2355	2355	2355	2355	0
622	20230609	110700	13316670	2355	2355	2355	2355	0
623	20230609	110600	13316670	2355	2355	2355	2355	0
624	20230609	110500	13316670	2355	2355	2355	2355	0
625	20230609	110400	13316670	2355	2355	2355	2355	0
626	20230609	110300	13316670	2355	2355	2355	2355	0
627	20230609	110200	13316670	2355	2355	2355	2355	0
628	20230609	110100	13316670	2355	2355	2355	2355	0
629	20230609	110000	13316670	2355	2355	2355	2355	0
630	20230609	105900	13316670	2355	2355	2355	2355	0
631	20230609	105800	13316670	2355	2355	2355	2355	0
632	20230609	105700	13316670	2355	2355	2355	2355	0
633	20230609	105600	13316670	2355	2355	2355	2355	0
634	20230609	105500	13316670	2355	2355	2355	2355	0
635	20230609	105400	13316670	2355	2355	2355	2355	0
636	20230609	105300	13316670	2355	2355	2355	2355	0
637	20230609	105200	13316670	2355	2355	2355	2355	0
638	20230609	105100	13316670	2355	2355	2355	2355	250
639	20230609	105000	12727920	2355	2355	2355	2355	0
640	20230609	104900	12727920	2355	2355	2355	2355	0
641	20230609	104800	12727920	2355	2355	2355	2355	0
642	20230609	104700	12727920	2355	2355	2355	2355	0
643	20230609	104600	12727920	2355	2355	2355	2355	0
644	20230609	104500	12727920	2355	2355	2355	2355	0
645	20230609	104400	12727920	2355	2355	2355	2355	0
646	20230609	104300	12727920	2355	2355	2355	2355	0
647	20230609	104200	12727920	2355	2355	2355	2355	0
648	20230609	104100	12727920	2355	2355	2355	2355	0
649	20230609	104000	12727920	2355	2355	2355	2355	0
650	20230609	103900	12727920	2355	2355	2355	2355	0
651	20230609	103800	12727920	2355	2355	2355	2355	0
652	20230609	103700	12727920	2355	2355	2355	2355	0
653	20230609	103600	12727920	2355	2355	2355	2355	0
654	20230609	103500	12727920	2355	2355	2355	2355	0
655	20230609	103400	12727920	2355	2355	2355	2355	0
656	20230609	103300	12727920	2355	2355	2355	2355	0
657	20230609	103200	12727920	2355	2355	2355	2355	0
658	20230609	103100	12727920	2355	2355	2355	2355	0
659	20230609	103000	12727920	2355	2355	2355	2355	0
660	20230609	102900	12727920	2355	2355	2355	2355	0
661	20230609	102800	12727920	2355	2355	2355	2355	0
662	20230609	102700	12727920	2355	2355	2355	2355	0
663	20230609	102600	12727920	2355	2355	2355	2355	0
664	20230609	102500	12727920	2355	2355	2355	2355	0
665	20230609	102400	12727920	2355	2355	2355	2355	0
666	20230609	102300	12727920	2355	2330	2355	2330	2
667	20230609	102200	12723235	2360	2360	2360	2360	0
668	20230609	102100	12723235	2360	2360	2360	2360	0
669	20230609	102000	12723235	2360	2360	2360	2360	0
670	20230609	101900	12723235	2360	2360	2360	2360	0
671	20230609	101800	12723235	2360	2360	2360	2360	0
672	20230609	101700	12723235	2360	2360	2360	2360	0
673	20230609	101600	12723235	2360	2360	2360	2360	0
674	20230609	101500	12723235	2360	2330	2360	2315	3300
675	20230609	101400	5004955	2335	2335	2335	2335	700
676	20230609	101300	3370455	2335	2335	2335	2335	0
677	20230609	101200	3370455	2335	2335	2335	2335	0
678	20230609	101100	3370455	2335	2335	2335	2335	0
679	20230609	101000	3370455	2335	2335	2335	2335	0
680	20230609	100900	3370455	2335	2335	2335	2335	0
681	20230609	100800	3370455	2335	2335	2335	2335	0
682	20230609	100700	3370455	2335	2340	2340	2335	5
683	20230609	100600	3358765	2335	2335	2335	2335	0
684	20230609	100500	3358765	2335	2335	2335	2335	0
685	20230609	100400	3358765	2335	2335	2335	2335	0
686	20230609	100300	3358765	2335	2335	2335	2335	0
687	20230609	100200	3358765	2335	2335	2335	2335	0
688	20230609	100100	3358765	2335	2335	2335	2335	0
689	20230609	100000	3358765	2335	2335	2335	2335	0
690	20230609	095900	3358765	2335	2335	2335	2335	0
691	20230609	095800	3358765	2335	2335	2335	2335	0
692	20230609	095700	3358765	2335	2335	2335	2335	0
693	20230609	095600	3358765	2335	2335	2335	2335	0
694	20230609	095500	3358765	2335	2335	2335	2335	0
695	20230609	095400	3358765	2335	2335	2335	2335	2
696	20230609	095300	3354095	2330	2330	2330	2330	0
697	20230609	095200	3354095	2330	2330	2330	2330	0
698	20230609	095100	3354095	2330	2330	2330	2330	0
699	20230609	095000	3354095	2330	2330	2330	2330	0
700	20230609	094900	3354095	2330	2330	2330	2330	0
701	20230609	094800	3354095	2330	2330	2330	2330	0
702	20230609	094700	3354095	2330	2330	2330	2330	0
703	20230609	094600	3354095	2330	2330	2330	2330	0
704	20230609	094500	3354095	2330	2330	2330	2330	0
705	20230609	094400	3354095	2330	2330	2330	2330	0
706	20230609	094300	3354095	2330	2330	2330	2330	0
707	20230609	094200	3354095	2330	2330	2330	2330	0
708	20230609	094100	3354095	2330	2330	2330	2330	0
709	20230609	094000	3354095	2330	2330	2330	2330	0
710	20230609	093900	3354095	2330	2330	2330	2330	0
711	20230609	093800	3354095	2330	2330	2330	2330	0
712	20230609	093700	3354095	2330	2330	2330	2330	0
713	20230609	093600	3354095	2330	2330	2330	2330	0
714	20230609	093500	3354095	2330	2330	2330	2330	0
715	20230609	093400	3354095	2330	2330	2330	2330	0
716	20230609	093300	3354095	2330	2330	2330	2330	0
717	20230609	093200	3354095	2330	2330	2330	2330	0
718	20230609	093100	3354095	2330	2330	2330	2330	0
719	20230609	093000	3354095	2330	2330	2330	2330	0
720	20230609	092900	3354095	2330	2330	2330	2330	0
721	20230609	092800	3354095	2330	2330	2330	2330	31
722	20230609	092700	3281865	2330	2330	2330	2330	0
723	20230609	092600	3281865	2330	2330	2330	2330	0
724	20230609	092500	3281865	2330	2330	2330	2330	0
725	20230609	092400	3281865	2330	2330	2330	2330	93
726	20230609	092300	3065175	2325	2325	2325	2325	0
727	20230609	092200	3065175	2325	2325	2325	2325	0
728	20230609	092100	3065175	2325	2325	2325	2325	0
729	20230609	092000	3065175	2325	2325	2325	2325	0
730	20230609	091900	3065175	2325	2325	2325	2325	0
731	20230609	091800	3065175	2325	2325	2325	2325	5
732	20230609	091700	3053550	2350	2350	2350	2350	0
733	20230609	091600	3053550	2350	2350	2350	2350	0
734	20230609	091500	3053550	2350	2350	2350	2350	0
735	20230609	091400	3053550	2350	2350	2350	2350	1
736	20230609	091300	3051200	2320	2320	2320	2320	0
737	20230609	091200	3051200	2320	2320	2320	2320	0
738	20230609	091100	3051200	2320	2320	2320	2320	0
739	20230609	091000	3051200	2320	2320	2320	2320	0
740	20230609	090900	3051200	2320	2320	2320	2320	0
741	20230609	090800	3051200	2320	2320	2320	2320	0
742	20230609	090700	3051200	2320	2320	2320	2320	0
743	20230609	090600	3051200	2320	2320	2320	2320	7
744	20230609	090500	3034960	2360	2360	2360	2360	0
745	20230609	090400	3034960	2360	2360	2360	2360	0
746	20230609	090300	3034960	2360	2360	2360	2360	0
747	20230609	090200	3034960	2360	2360	2360	2360	0
748	20230609	090100	3034960	2360	2360	2360	2360	0
749	20230609	090000	3034960	2360	2360	2360	2360	1286