KissMeData/413600/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211200	12866390	2275	2275	2275	2275	33
3	20230608	211100	12866390	2275	2275	2275	2275	0
4	20230608	211000	12866390	2275	2275	2275	2275	0
5	20230608	210900	12866390	2275	2275	2275	2275	0
6	20230608	210800	12866390	2275	2275	2275	2275	0
7	20230608	210700	12866390	2275	2275	2275	2275	0
8	20230608	210600	12866390	2275	2275	2275	2275	0
9	20230608	210500	12866390	2275	2275	2275	2275	0
10	20230608	210400	12866390	2275	2275	2275	2275	0
11	20230608	210300	12866390	2275	2275	2275	2275	0
12	20230608	210200	12866390	2275	2275	2275	2275	0
13	20230608	210100	12866390	2275	2275	2275	2275	0
14	20230608	210000	12866390	2275	2275	2275	2275	0
15	20230608	205900	12866390	2275	2275	2275	2275	0
16	20230608	205800	12866390	2275	2275	2275	2275	0
17	20230608	205700	12866390	2275	2275	2275	2275	0
18	20230608	205600	12866390	2275	2275	2275	2275	0
19	20230608	205500	12866390	2275	2275	2275	2275	0
20	20230608	205400	12866390	2275	2275	2275	2275	0
21	20230608	205300	12866390	2275	2275	2275	2275	0
22	20230608	205200	12866390	2275	2275	2275	2275	0
23	20230608	205100	12866390	2275	2275	2275	2275	0
24	20230608	205000	12866390	2275	2275	2275	2275	0
25	20230608	204900	12866390	2275	2275	2275	2275	0
26	20230608	204800	12866390	2275	2275	2275	2275	0
27	20230608	204700	12866390	2275	2275	2275	2275	0
28	20230608	204600	12866390	2275	2275	2275	2275	0
29	20230608	204500	12866390	2275	2275	2275	2275	0
30	20230608	204400	12866390	2275	2275	2275	2275	0
31	20230608	204300	12866390	2275	2275	2275	2275	0
32	20230608	204200	12866390	2275	2275	2275	2275	33
33	20230608	204100	12866390	2275	2275	2275	2275	0
34	20230608	204000	12866390	2275	2275	2275	2275	0
35	20230608	203900	12866390	2275	2275	2275	2275	0
36	20230608	203800	12866390	2275	2275	2275	2275	0
37	20230608	203700	12866390	2275	2275	2275	2275	0
38	20230608	203600	12866390	2275	2275	2275	2275	0
39	20230608	203500	12866390	2275	2275	2275	2275	0
40	20230608	203400	12866390	2275	2275	2275	2275	0
41	20230608	203300	12866390	2275	2275	2275	2275	0
42	20230608	203200	12866390	2275	2275	2275	2275	0
43	20230608	203100	12866390	2275	2275	2275	2275	0
44	20230608	203000	12866390	2275	2275	2275	2275	0
45	20230608	202900	12866390	2275	2275	2275	2275	0
46	20230608	202800	12866390	2275	2275	2275	2275	0
47	20230608	202700	12866390	2275	2275	2275	2275	0
48	20230608	202600	12866390	2275	2275	2275	2275	0
49	20230608	202500	12866390	2275	2275	2275	2275	0
50	20230608	202400	12866390	2275	2275	2275	2275	0
51	20230608	202300	12866390	2275	2275	2275	2275	0
52	20230608	202200	12866390	2275	2275	2275	2275	0
53	20230608	202100	12866390	2275	2275	2275	2275	0
54	20230608	202000	12866390	2275	2275	2275	2275	0
55	20230608	201900	12866390	2275	2275	2275	2275	0
56	20230608	201800	12866390	2275	2275	2275	2275	0
57	20230608	201700	12866390	2275	2275	2275	2275	0
58	20230608	201600	12866390	2275	2275	2275	2275	0
59	20230608	201500	12866390	2275	2275	2275	2275	0
60	20230608	201400	12866390	2275	2275	2275	2275	0
61	20230608	201300	12866390	2275	2275	2275	2275	0
62	20230608	201200	12866390	2275	2275	2275	2275	33
63	20230608	201100	12866390	2275	2275	2275	2275	0
64	20230608	201000	12866390	2275	2275	2275	2275	0
65	20230608	200900	12866390	2275	2275	2275	2275	0
66	20230608	200800	12866390	2275	2275	2275	2275	0
67	20230608	200700	12866390	2275	2275	2275	2275	0
68	20230608	200600	12866390	2275	2275	2275	2275	0
69	20230608	200500	12866390	2275	2275	2275	2275	0
70	20230608	200400	12866390	2275	2275	2275	2275	0
71	20230608	200300	12866390	2275	2275	2275	2275	0
72	20230608	200200	12866390	2275	2275	2275	2275	0
73	20230608	200100	12866390	2275	2275	2275	2275	0
74	20230608	200000	12866390	2275	2275	2275	2275	0
75	20230608	195900	12866390	2275	2275	2275	2275	0
76	20230608	195800	12866390	2275	2275	2275	2275	0
77	20230608	195700	12866390	2275	2275	2275	2275	0
78	20230608	195600	12866390	2275	2275	2275	2275	0
79	20230608	195500	12866390	2275	2275	2275	2275	0
80	20230608	195400	12866390	2275	2275	2275	2275	0
81	20230608	195300	12866390	2275	2275	2275	2275	0
82	20230608	195200	12866390	2275	2275	2275	2275	0
83	20230608	195100	12866390	2275	2275	2275	2275	0
84	20230608	195000	12866390	2275	2275	2275	2275	0
85	20230608	194900	12866390	2275	2275	2275	2275	0
86	20230608	194800	12866390	2275	2275	2275	2275	0
87	20230608	194700	12866390	2275	2275	2275	2275	0
88	20230608	194600	12866390	2275	2275	2275	2275	0
89	20230608	194500	12866390	2275	2275	2275	2275	0
90	20230608	194400	12866390	2275	2275	2275	2275	0
91	20230608	194300	12866390	2275	2275	2275	2275	0
92	20230608	194200	12866390	2275	2275	2275	2275	33
93	20230608	194100	12866390	2275	2275	2275	2275	0
94	20230608	194000	12866390	2275	2275	2275	2275	0
95	20230608	193900	12866390	2275	2275	2275	2275	0
96	20230608	193800	12866390	2275	2275	2275	2275	0
97	20230608	193700	12866390	2275	2275	2275	2275	0
98	20230608	193600	12866390	2275	2275	2275	2275	0
99	20230608	193500	12866390	2275	2275	2275	2275	0
100	20230608	193400	12866390	2275	2275	2275	2275	0
101	20230608	193300	12866390	2275	2275	2275	2275	0
102	20230608	193200	12866390	2275	2275	2275	2275	0
103	20230608	193100	12866390	2275	2275	2275	2275	0
104	20230608	193000	12866390	2275	2275	2275	2275	0
105	20230608	192900	12866390	2275	2275	2275	2275	0
106	20230608	192800	12866390	2275	2275	2275	2275	0
107	20230608	192700	12866390	2275	2275	2275	2275	0
108	20230608	192600	12866390	2275	2275	2275	2275	0
109	20230608	192500	12866390	2275	2275	2275	2275	0
110	20230608	192400	12866390	2275	2275	2275	2275	0
111	20230608	192300	12866390	2275	2275	2275	2275	0
112	20230608	192200	12866390	2275	2275	2275	2275	0
113	20230608	192100	12866390	2275	2275	2275	2275	0
114	20230608	192000	12866390	2275	2275	2275	2275	0
115	20230608	191900	12866390	2275	2275	2275	2275	0
116	20230608	191800	12866390	2275	2275	2275	2275	0
117	20230608	191700	12866390	2275	2275	2275	2275	0
118	20230608	191600	12866390	2275	2275	2275	2275	0
119	20230608	191500	12866390	2275	2275	2275	2275	0
120	20230608	191400	12866390	2275	2275	2275	2275	0
121	20230608	191300	12866390	2275	2275	2275	2275	0
122	20230608	191200	12866390	2275	2275	2275	2275	33
123	20230608	191100	12866390	2275	2275	2275	2275	0
124	20230608	191000	12866390	2275	2275	2275	2275	0
125	20230608	190900	12866390	2275	2275	2275	2275	0
126	20230608	190800	12866390	2275	2275	2275	2275	0
127	20230608	190700	12866390	2275	2275	2275	2275	0
128	20230608	190600	12866390	2275	2275	2275	2275	0
129	20230608	190500	12866390	2275	2275	2275	2275	0
130	20230608	190400	12866390	2275	2275	2275	2275	0
131	20230608	190300	12866390	2275	2275	2275	2275	0
132	20230608	190200	12866390	2275	2275	2275	2275	0
133	20230608	190100	12866390	2275	2275	2275	2275	0
134	20230608	190000	12866390	2275	2275	2275	2275	0
135	20230608	185900	12866390	2275	2275	2275	2275	0
136	20230608	185800	12866390	2275	2275	2275	2275	0
137	20230608	185700	12866390	2275	2275	2275	2275	0
138	20230608	185600	12866390	2275	2275	2275	2275	0
139	20230608	185500	12866390	2275	2275	2275	2275	0
140	20230608	185400	12866390	2275	2275	2275	2275	0
141	20230608	185300	12866390	2275	2275	2275	2275	0
142	20230608	185200	12866390	2275	2275	2275	2275	0
143	20230608	185100	12866390	2275	2275	2275	2275	0
144	20230608	185000	12866390	2275	2275	2275	2275	0
145	20230608	184900	12866390	2275	2275	2275	2275	0
146	20230608	184800	12866390	2275	2275	2275	2275	0
147	20230608	184700	12866390	2275	2275	2275	2275	0
148	20230608	184600	12866390	2275	2275	2275	2275	0
149	20230608	184500	12866390	2275	2275	2275	2275	0
150	20230608	184400	12866390	2275	2275	2275	2275	0
151	20230608	184300	12866390	2275	2275	2275	2275	0
152	20230608	184200	12866390	2275	2275	2275	2275	33
153	20230608	184100	12866390	2275	2275	2275	2275	0
154	20230608	184000	12866390	2275	2275	2275	2275	0
155	20230608	183900	12866390	2275	2275	2275	2275	0
156	20230608	183800	12866390	2275	2275	2275	2275	0
157	20230608	183700	12866390	2275	2275	2275	2275	0
158	20230608	183600	12866390	2275	2275	2275	2275	0
159	20230608	183500	12866390	2275	2275	2275	2275	0
160	20230608	183400	12866390	2275	2275	2275	2275	0
161	20230608	183300	12866390	2275	2275	2275	2275	0
162	20230608	183200	12866390	2275	2275	2275	2275	0
163	20230608	183100	12866390	2275	2275	2275	2275	0
164	20230608	183000	12866390	2275	2275	2275	2275	0
165	20230608	182900	12866390	2275	2275	2275	2275	0
166	20230608	182800	12866390	2275	2275	2275	2275	0
167	20230608	182700	12866390	2275	2275	2275	2275	0
168	20230608	182600	12866390	2275	2275	2275	2275	0
169	20230608	182500	12866390	2275	2275	2275	2275	0
170	20230608	182400	12866390	2275	2275	2275	2275	0
171	20230608	182300	12866390	2275	2275	2275	2275	0
172	20230608	182200	12866390	2275	2275	2275	2275	0
173	20230608	182100	12866390	2275	2275	2275	2275	0
174	20230608	182000	12866390	2275	2275	2275	2275	0
175	20230608	181900	12866390	2275	2275	2275	2275	0
176	20230608	181800	12866390	2275	2275	2275	2275	0
177	20230608	181700	12866390	2275	2275	2275	2275	0
178	20230608	181600	12866390	2275	2275	2275	2275	0
179	20230608	181500	12866390	2275	2275	2275	2275	0
180	20230608	181400	12866390	2275	2275	2275	2275	0
181	20230608	181300	12866390	2275	2275	2275	2275	0
182	20230608	181200	12866390	2275	2275	2275	2275	33
183	20230608	181100	12866390	2275	2275	2275	2275	0
184	20230608	181000	12866390	2275	2275	2275	2275	0
185	20230608	180900	12866390	2275	2275	2275	2275	0
186	20230608	180800	12866390	2275	2275	2275	2275	0
187	20230608	180700	12866390	2275	2275	2275	2275	0
188	20230608	180600	12866390	2275	2275	2275	2275	0
189	20230608	180500	12866390	2275	2275	2275	2275	0
190	20230608	180400	12866390	2275	2275	2275	2275	0
191	20230608	180300	12866390	2275	2275	2275	2275	0
192	20230608	180200	12866390	2275	2275	2275	2275	0
193	20230608	180100	12866390	2275	2275	2275	2275	0
194	20230608	180000	12866390	2275	2275	2275	2275	0
195	20230608	175900	12866390	2275	2275	2275	2275	0
196	20230608	175800	12866390	2275	2275	2275	2275	0
197	20230608	175700	12866390	2275	2275	2275	2275	0
198	20230608	175600	12866390	2275	2275	2275	2275	0
199	20230608	175500	12866390	2275	2275	2275	2275	0
200	20230608	175400	12866390	2275	2275	2275	2275	0
201	20230608	175300	12866390	2275	2275	2275	2275	0
202	20230608	175200	12866390	2275	2275	2275	2275	0
203	20230608	175100	12866390	2275	2275	2275	2275	0
204	20230608	175000	12866390	2275	2275	2275	2275	0
205	20230608	174900	12866390	2275	2275	2275	2275	0
206	20230608	174800	12866390	2275	2275	2275	2275	0
207	20230608	174700	12866390	2275	2275	2275	2275	0
208	20230608	174600	12866390	2275	2275	2275	2275	0
209	20230608	174500	12866390	2275	2275	2275	2275	0
210	20230608	174400	12866390	2275	2275	2275	2275	0
211	20230608	174300	12866390	2275	2275	2275	2275	0
212	20230608	174200	12866390	2275	2275	2275	2275	33
213	20230608	174100	12866390	2275	2275	2275	2275	0
214	20230608	174000	12866390	2275	2275	2275	2275	0
215	20230608	173900	12866390	2275	2275	2275	2275	0
216	20230608	173800	12866390	2275	2275	2275	2275	0
217	20230608	173700	12866390	2275	2275	2275	2275	0
218	20230608	173600	12866390	2275	2275	2275	2275	0
219	20230608	173500	12866390	2275	2275	2275	2275	0
220	20230608	173400	12866390	2275	2275	2275	2275	0
221	20230608	173300	12866390	2275	2275	2275	2275	0
222	20230608	173200	12866390	2275	2275	2275	2275	0
223	20230608	173100	12866390	2275	2275	2275	2275	0
224	20230608	173000	12866390	2275	2275	2275	2275	0
225	20230608	172900	12866390	2275	2275	2275	2275	0
226	20230608	172800	12866390	2275	2275	2275	2275	0
227	20230608	172700	12866390	2275	2275	2275	2275	0
228	20230608	172600	12866390	2275	2275	2275	2275	0
229	20230608	172500	12866390	2275	2275	2275	2275	0
230	20230608	172400	12866390	2275	2275	2275	2275	0
231	20230608	172300	12866390	2275	2275	2275	2275	0
232	20230608	172200	12866390	2275	2275	2275	2275	0
233	20230608	172100	12866390	2275	2275	2275	2275	0
234	20230608	172000	12866390	2275	2275	2275	2275	0
235	20230608	171900	12866390	2275	2275	2275	2275	0
236	20230608	171800	12866390	2275	2275	2275	2275	0
237	20230608	171700	12866390	2275	2275	2275	2275	0
238	20230608	171600	12866390	2275	2275	2275	2275	0
239	20230608	171500	12866390	2275	2275	2275	2275	0
240	20230608	171400	12866390	2275	2275	2275	2275	0
241	20230608	171300	12866390	2275	2275	2275	2275	0
242	20230608	171200	12866390	2275	2275	2275	2275	33
243	20230608	171100	12866390	2275	2275	2275	2275	0
244	20230608	171000	12866390	2275	2275	2275	2275	0
245	20230608	170900	12866390	2275	2275	2275	2275	0
246	20230608	170800	12866390	2275	2275	2275	2275	0
247	20230608	170700	12866390	2275	2275	2275	2275	0
248	20230608	170600	12866390	2275	2275	2275	2275	0
249	20230608	170500	12866390	2275	2275	2275	2275	0
250	20230608	170400	12866390	2275	2275	2275	2275	0
251	20230608	170300	12866390	2275	2275	2275	2275	0
252	20230608	170200	12866390	2275	2275	2275	2275	0
253	20230608	170100	12866390	2275	2275	2275	2275	0
254	20230608	170000	12866390	2275	2275	2275	2275	0
255	20230608	165900	12866390	2275	2275	2275	2275	0
256	20230608	165800	12866390	2275	2275	2275	2275	0
257	20230608	165700	12866390	2275	2275	2275	2275	0
258	20230608	165600	12866390	2275	2275	2275	2275	0
259	20230608	165500	12866390	2275	2275	2275	2275	0
260	20230608	165400	12866390	2275	2275	2275	2275	0
261	20230608	165300	12866390	2275	2275	2275	2275	0
262	20230608	165200	12866390	2275	2275	2275	2275	0
263	20230608	165100	12866390	2275	2275	2275	2275	0
264	20230608	165000	12866390	2275	2275	2275	2275	0
265	20230608	164900	12866390	2275	2275	2275	2275	0
266	20230608	164800	12866390	2275	2275	2275	2275	0
267	20230608	164700	12866390	2275	2275	2275	2275	0
268	20230608	164600	12866390	2275	2275	2275	2275	0
269	20230608	164500	12866390	2275	2275	2275	2275	0
270	20230608	164400	12866390	2275	2275	2275	2275	0
271	20230608	164300	12866390	2275	2275	2275	2275	0
272	20230608	164200	12866390	2275	2275	2275	2275	33
273	20230608	164100	12866390	2275	2275	2275	2275	0
274	20230608	164000	12866390	2275	2275	2275	2275	0
275	20230608	163900	12866390	2275	2275	2275	2275	0
276	20230608	163800	12866390	2275	2275	2275	2275	0
277	20230608	163700	12866390	2275	2275	2275	2275	0
278	20230608	163600	12866390	2275	2275	2275	2275	0
279	20230608	163500	12866390	2275	2275	2275	2275	0
280	20230608	163400	12866390	2275	2275	2275	2275	0
281	20230608	163300	12866390	2275	2275	2275	2275	0
282	20230608	163200	12866390	2275	2275	2275	2275	0
283	20230608	163100	12866390	2275	2275	2275	2275	0
284	20230608	163000	12866390	2275	2275	2275	2275	0
285	20230608	162900	12866390	2275	2275	2275	2275	0
286	20230608	162800	12866390	2275	2275	2275	2275	0
287	20230608	162700	12866390	2275	2275	2275	2275	0
288	20230608	162600	12866390	2275	2275	2275	2275	0
289	20230608	162500	12866390	2275	2275	2275	2275	0
290	20230608	162400	12866390	2275	2275	2275	2275	0
291	20230608	162300	12866390	2275	2275	2275	2275	0
292	20230608	162200	12866390	2275	2275	2275	2275	0
293	20230608	162100	12866390	2275	2275	2275	2275	0
294	20230608	162000	12866390	2275	2275	2275	2275	0
295	20230608	161900	12866390	2275	2275	2275	2275	0
296	20230608	161800	12866390	2275	2275	2275	2275	0
297	20230608	161700	12866390	2275	2275	2275	2275	0
298	20230608	161600	12866390	2275	2275	2275	2275	0
299	20230608	161500	12866390	2275	2275	2275	2275	0
300	20230608	161400	12866390	2275	2275	2275	2275	0
301	20230608	161300	12866390	2275	2275	2275	2275	0
302	20230608	161200	12866390	2275	2275	2275	2275	33
303	20230608	161100	12866390	2275	2275	2275	2275	0
304	20230608	161000	12866390	2275	2275	2275	2275	0
305	20230608	160900	12866390	2275	2275	2275	2275	0
306	20230608	160800	12866390	2275	2275	2275	2275	0
307	20230608	160700	12866390	2275	2275	2275	2275	0
308	20230608	160600	12866390	2275	2275	2275	2275	0
309	20230608	160500	12866390	2275	2275	2275	2275	0
310	20230608	160400	12866390	2275	2275	2275	2275	0
311	20230608	160300	12866390	2275	2275	2275	2275	0
312	20230608	160200	12866390	2275	2275	2275	2275	0
313	20230608	160100	12866390	2275	2275	2275	2275	0
314	20230608	160000	12866390	2275	2275	2275	2275	0
315	20230608	155900	12866390	2275	2275	2275	2275	0
316	20230608	155800	12866390	2275	2275	2275	2275	0
317	20230608	155700	12866390	2275	2275	2275	2275	0
318	20230608	155600	12866390	2275	2275	2275	2275	0
319	20230608	155500	12866390	2275	2275	2275	2275	0
320	20230608	155400	12866390	2275	2275	2275	2275	0
321	20230608	155300	12866390	2275	2275	2275	2275	0
322	20230608	155200	12866390	2275	2275	2275	2275	0
323	20230608	155100	12866390	2275	2275	2275	2275	0
324	20230608	155000	12866390	2275	2275	2275	2275	0
325	20230608	154900	12866390	2275	2275	2275	2275	0
326	20230608	154800	12866390	2275	2275	2275	2275	0
327	20230608	154700	12866390	2275	2275	2275	2275	0
328	20230608	154600	12866390	2275	2275	2275	2275	0
329	20230608	154500	12866390	2275	2275	2275	2275	0
330	20230608	154400	12866390	2275	2275	2275	2275	0
331	20230608	154300	12866390	2275	2275	2275	2275	0
332	20230608	154200	12866390	2275	2275	2275	2275	33
333	20230608	154100	12866390	2275	2275	2275	2275	0
334	20230608	154000	12866390	2275	2275	2275	2275	0
335	20230608	153900	12866390	2275	2275	2275	2275	0
336	20230608	153800	12866390	2275	2275	2275	2275	0
337	20230608	153700	12866390	2275	2275	2275	2275	0
338	20230608	153600	12866390	2275	2275	2275	2275	0
339	20230608	153500	12866390	2275	2275	2275	2275	0
340	20230608	153400	12866390	2275	2275	2275	2275	0
341	20230608	153300	12866390	2275	2275	2275	2275	0
342	20230608	153200	12866390	2275	2275	2275	2275	0
343	20230608	153100	12866390	2275	2275	2275	2275	0
344	20230608	153000	12866390	2275	2275	2275	2275	33
345	20230608	152900	12791315	2240	2240	2240	2240	0
346	20230608	152800	12791315	2240	2240	2240	2240	0
347	20230608	152700	12791315	2240	2240	2240	2240	0
348	20230608	152600	12791315	2240	2240	2240	2240	0
349	20230608	152500	12791315	2240	2240	2240	2240	0
350	20230608	152400	12791315	2240	2240	2240	2240	0
351	20230608	152300	12791315	2240	2240	2240	2240	0
352	20230608	152200	12791315	2240	2240	2240	2240	0
353	20230608	152100	12791315	2240	2240	2240	2240	0
354	20230608	152000	12791315	2240	2240	2240	2240	0
355	20230608	151900	12791315	2240	2240	2240	2240	11
356	20230608	151800	12766675	2245	2245	2245	2245	100
357	20230608	151700	12542175	2245	2245	2245	2245	0
358	20230608	151600	12542175	2245	2245	2245	2245	0
359	20230608	151500	12542175	2245	2245	2245	2245	0
360	20230608	151400	12542175	2245	2245	2245	2245	0
361	20230608	151300	12542175	2245	2245	2245	2245	0
362	20230608	151200	12542175	2245	2245	2245	2245	0
363	20230608	151100	12542175	2245	2245	2245	2245	0
364	20230608	151000	12542175	2245	2245	2245	2245	27
365	20230608	150900	12481560	2250	2250	2250	2250	0
366	20230608	150800	12481560	2250	2250	2250	2250	0
367	20230608	150700	12481560	2250	2250	2250	2250	0
368	20230608	150600	12481560	2250	2250	2250	2250	0
369	20230608	150500	12481560	2250	2250	2250	2250	0
370	20230608	150400	12481560	2250	2250	2250	2250	0
371	20230608	150300	12481560	2250	2250	2250	2250	0
372	20230608	150200	12481560	2250	2250	2250	2250	0
373	20230608	150100	12481560	2250	2250	2250	2250	0
374	20230608	150000	12481560	2250	2250	2250	2250	0
375	20230608	145900	12481560	2250	2250	2250	2250	1
376	20230608	145800	12479310	2235	2235	2235	2235	0
377	20230608	145700	12479310	2235	2235	2235	2235	0
378	20230608	145600	12479310	2235	2245	2245	2235	630
379	20230608	145500	11067885	2250	2250	2250	2250	0
380	20230608	145400	11067885	2250	2250	2250	2250	0
381	20230608	145300	11067885	2250	2250	2250	2250	0
382	20230608	145200	11067885	2250	2250	2250	2250	0
383	20230608	145100	11067885	2250	2250	2250	2250	0
384	20230608	145000	11067885	2250	2250	2250	2250	0
385	20230608	144900	11067885	2250	2250	2250	2250	0
386	20230608	144800	11067885	2250	2250	2250	2250	0
387	20230608	144700	11067885	2250	2250	2250	2250	0
388	20230608	144600	11067885	2250	2250	2250	2250	0
389	20230608	144500	11067885	2250	2250	2250	2250	0
390	20230608	144400	11067885	2250	2250	2250	2250	0
391	20230608	144300	11067885	2250	2250	2250	2250	0
392	20230608	144200	11067885	2250	2250	2250	2250	2
393	20230608	144100	11063385	2255	2255	2255	2255	0
394	20230608	144000	11063385	2255	2255	2255	2255	11
395	20230608	143900	11038580	2250	2250	2250	2250	0
396	20230608	143800	11038580	2250	2250	2250	2250	119
397	20230608	143700	10770830	2250	2250	2250	2250	0
398	20230608	143600	10770830	2250	2250	2250	2250	0
399	20230608	143500	10770830	2250	2250	2250	2250	0
400	20230608	143400	10770830	2250	2250	2250	2250	53
401	20230608	143300	10651580	2250	2250	2250	2250	35
402	20230608	143200	10572830	2255	2255	2255	2255	34
403	20230608	143100	10496160	2265	2265	2265	2265	1
404	20230608	143000	10493895	2265	2265	2265	2265	35
405	20230608	142900	10414620	2250	2250	2250	2250	0
406	20230608	142800	10414620	2250	2250	2250	2250	520
407	20230608	142700	9244620	2250	2250	2250	2250	0
408	20230608	142600	9244620	2250	2250	2250	2250	0
409	20230608	142500	9244620	2250	2250	2250	2250	0
410	20230608	142400	9244620	2250	2250	2250	2250	0
411	20230608	142300	9244620	2250	2250	2250	2250	0
412	20230608	142200	9244620	2250	2250	2250	2250	0
413	20230608	142100	9244620	2250	2250	2250	2250	0
414	20230608	142000	9244620	2250	2250	2250	2250	0
415	20230608	141900	9244620	2250	2250	2250	2250	0
416	20230608	141800	9244620	2250	2250	2250	2250	0
417	20230608	141700	9244620	2250	2250	2250	2250	0
418	20230608	141600	9244620	2250	2250	2250	2250	0
419	20230608	141500	9244620	2250	2250	2250	2250	0
420	20230608	141400	9244620	2250	2250	2250	2250	0
421	20230608	141300	9244620	2250	2250	2250	2250	0
422	20230608	141200	9244620	2250	2250	2250	2250	0
423	20230608	141100	9244620	2250	2250	2250	2250	0
424	20230608	141000	9244620	2250	2250	2250	2250	0
425	20230608	140900	9244620	2250	2250	2250	2250	138
426	20230608	140800	8934120	2250	2250	2250	2250	0
427	20230608	140700	8934120	2250	2250	2250	2250	27
428	20230608	140600	8873370	2250	2250	2250	2250	69
429	20230608	140500	8718120	2255	2255	2255	2255	0
430	20230608	140400	8718120	2255	2255	2255	2255	8
431	20230608	140300	8700080	2250	2250	2250	2250	0
432	20230608	140200	8700080	2250	2250	2250	2250	0
433	20230608	140100	8700080	2250	2250	2250	2250	70
434	20230608	140000	8542580	2250	2250	2250	2250	64
435	20230608	135900	8398580	2250	2250	2250	2250	0
436	20230608	135800	8398580	2250	2250	2250	2250	123
437	20230608	135700	8121830	2255	2255	2255	2255	8
438	20230608	135600	8103790	2260	2260	2260	2260	6
439	20230608	135500	8090230	2265	2265	2265	2265	6
440	20230608	135400	8076640	2250	2250	2250	2250	0
441	20230608	135300	8076640	2250	2250	2250	2250	0
442	20230608	135200	8076640	2250	2250	2250	2250	0
443	20230608	135100	8076640	2250	2250	2250	2250	58
444	20230608	135000	7946140	2250	2250	2250	2250	70
445	20230608	134900	7788640	2250	2250	2250	2250	68
446	20230608	134800	7635640	2255	2255	2255	2255	0
447	20230608	134700	7635640	2255	2255	2255	2255	12
448	20230608	134600	7608580	2265	2265	2265	2265	1
449	20230608	134500	7606315	2250	2250	2250	2250	0
450	20230608	134400	7606315	2250	2250	2250	2250	70
451	20230608	134300	7448815	2250	2250	2250	2250	67
452	20230608	134200	7298065	2250	2250	2250	2250	0
453	20230608	134100	7298065	2250	2250	2250	2250	89
454	20230608	134000	7097815	2255	2255	2255	2255	8
455	20230608	133900	7079775	2260	2260	2260	2260	2
456	20230608	133800	7075255	2265	2265	2265	2265	7
457	20230608	133700	7059400	2250	2250	2250	2250	0
458	20230608	133600	7059400	2250	2250	2250	2250	0
459	20230608	133500	7059400	2250	2250	2250	2250	67
460	20230608	133400	6908650	2250	2250	2250	2250	70
461	20230608	133300	6751150	2250	2255	2255	2250	70
462	20230608	133200	6593645	2250	2250	2250	2250	46
463	20230608	133100	6490145	2250	2250	2250	2250	0
464	20230608	133000	6490145	2250	2250	2250	2250	0
465	20230608	132900	6490145	2250	2250	2250	2250	0
466	20230608	132800	6490145	2250	2250	2250	2250	0
467	20230608	132700	6490145	2250	2250	2250	2250	36
468	20230608	132600	6409145	2255	2250	2255	2250	71
469	20230608	132500	6249380	2250	2250	2250	2250	70
470	20230608	132400	6091880	2255	2255	2255	2255	0
471	20230608	132300	6091880	2255	2255	2255	2255	31
472	20230608	132200	6021975	2255	2255	2255	2255	46
473	20230608	132100	5918245	2265	2265	2265	2265	19
474	20230608	132000	5875210	2265	2265	2265	2265	35
475	20230608	131900	5795935	2270	2270	2270	2270	3
476	20230608	131800	5789125	2275	2275	2275	2275	0
477	20230608	131700	5789125	2275	2275	2275	2275	1
478	20230608	131600	5786850	2280	2280	2280	2280	0
479	20230608	131500	5786850	2280	2280	2280	2280	0
480	20230608	131400	5786850	2280	2280	2280	2280	0
481	20230608	131300	5786850	2280	2280	2280	2280	0
482	20230608	131200	5786850	2280	2280	2280	2280	0
483	20230608	131100	5786850	2280	2280	2280	2280	0
484	20230608	131000	5786850	2280	2280	2280	2280	0
485	20230608	130900	5786850	2280	2280	2280	2280	0
486	20230608	130800	5786850	2280	2280	2280	2280	0
487	20230608	130700	5786850	2280	2280	2280	2280	0
488	20230608	130600	5786850	2280	2280	2280	2280	0
489	20230608	130500	5786850	2280	2280	2280	2280	0
490	20230608	130400	5786850	2280	2280	2280	2280	0
491	20230608	130300	5786850	2280	2280	2280	2280	0
492	20230608	130200	5786850	2280	2280	2280	2280	0
493	20230608	130100	5786850	2280	2280	2280	2280	0
494	20230608	130000	5786850	2280	2280	2280	2280	0
495	20230608	125900	5786850	2280	2280	2280	2280	0
496	20230608	125800	5786850	2280	2280	2280	2280	0
497	20230608	125700	5786850	2280	2280	2280	2280	0
498	20230608	125600	5786850	2280	2280	2280	2280	0
499	20230608	125500	5786850	2280	2280	2280	2280	0
500	20230608	125400	5786850	2280	2280	2280	2280	0
501	20230608	125300	5786850	2280	2280	2280	2280	0
502	20230608	125200	5786850	2280	2280	2280	2280	0
503	20230608	125100	5786850	2280	2280	2280	2280	0
504	20230608	125000	5786850	2280	2280	2280	2280	0
505	20230608	124900	5786850	2280	2280	2280	2280	0
506	20230608	124800	5786850	2280	2280	2280	2280	0
507	20230608	124700	5786850	2280	2280	2280	2280	0
508	20230608	124600	5786850	2280	2280	2280	2280	0
509	20230608	124500	5786850	2280	2280	2280	2280	0
510	20230608	124400	5786850	2280	2280	2280	2280	0
511	20230608	124300	5786850	2280	2280	2280	2280	0
512	20230608	124200	5786850	2280	2280	2280	2280	0
513	20230608	124100	5786850	2280	2280	2280	2280	0
514	20230608	124000	5786850	2280	2280	2280	2280	0
515	20230608	123900	5786850	2280	2280	2280	2280	0
516	20230608	123800	5786850	2280	2280	2280	2280	0
517	20230608	123700	5786850	2280	2280	2280	2280	0
518	20230608	123600	5786850	2280	2280	2280	2280	0
519	20230608	123500	5786850	2280	2280	2280	2280	0
520	20230608	123400	5786850	2280	2280	2280	2280	0
521	20230608	123300	5786850	2280	2280	2280	2280	0
522	20230608	123200	5786850	2280	2280	2280	2280	0
523	20230608	123100	5786850	2280	2280	2280	2280	0
524	20230608	123000	5786850	2280	2280	2280	2280	0
525	20230608	122900	5786850	2280	2280	2280	2280	0
526	20230608	122800	5786850	2280	2280	2280	2280	0
527	20230608	122700	5786850	2280	2280	2280	2280	0
528	20230608	122600	5786850	2280	2280	2280	2280	0
529	20230608	122500	5786850	2280	2280	2280	2280	0
530	20230608	122400	5786850	2280	2280	2280	2280	0
531	20230608	122300	5786850	2280	2280	2280	2280	0
532	20230608	122200	5786850	2280	2280	2280	2280	0
533	20230608	122100	5786850	2280	2280	2280	2280	0
534	20230608	122000	5786850	2280	2280	2280	2280	0
535	20230608	121900	5786850	2280	2280	2280	2280	0
536	20230608	121800	5786850	2280	2280	2280	2280	0
537	20230608	121700	5786850	2280	2280	2280	2280	0
538	20230608	121600	5786850	2280	2280	2280	2280	0
539	20230608	121500	5786850	2280	2280	2280	2280	0
540	20230608	121400	5786850	2280	2280	2280	2280	0
541	20230608	121300	5786850	2280	2280	2280	2280	0
542	20230608	121200	5786850	2280	2280	2280	2280	0
543	20230608	121100	5786850	2280	2280	2280	2280	0
544	20230608	121000	5786850	2280	2280	2280	2280	0
545	20230608	120900	5786850	2280	2280	2280	2280	0
546	20230608	120800	5786850	2280	2280	2280	2280	0
547	20230608	120700	5786850	2280	2280	2280	2280	0
548	20230608	120600	5786850	2280	2280	2280	2280	0
549	20230608	120500	5786850	2280	2280	2280	2280	0
550	20230608	120400	5786850	2280	2280	2280	2280	0
551	20230608	120300	5786850	2280	2280	2280	2280	0
552	20230608	120200	5786850	2280	2280	2280	2280	0
553	20230608	120100	5786850	2280	2280	2280	2280	0
554	20230608	120000	5786850	2280	2280	2280	2280	0
555	20230608	115900	5786850	2280	2280	2280	2280	0
556	20230608	115800	5786850	2280	2280	2280	2280	0
557	20230608	115700	5786850	2280	2280	2280	2280	0
558	20230608	115600	5786850	2280	2280	2280	2280	0
559	20230608	115500	5786850	2280	2280	2280	2280	0
560	20230608	115400	5786850	2280	2280	2280	2280	0
561	20230608	115300	5786850	2280	2280	2280	2280	0
562	20230608	115200	5786850	2280	2280	2280	2280	0
563	20230608	115100	5786850	2280	2280	2280	2280	0
564	20230608	115000	5786850	2280	2280	2280	2280	0
565	20230608	114900	5786850	2280	2280	2280	2280	0
566	20230608	114800	5786850	2280	2280	2280	2280	0
567	20230608	114700	5786850	2280	2280	2280	2280	0
568	20230608	114600	5786850	2280	2280	2280	2280	0
569	20230608	114500	5786850	2280	2280	2280	2280	0
570	20230608	114400	5786850	2280	2280	2280	2280	0
571	20230608	114300	5786850	2280	2280	2280	2280	0
572	20230608	114200	5786850	2280	2280	2280	2280	0
573	20230608	114100	5786850	2280	2280	2280	2280	0
574	20230608	114000	5786850	2280	2280	2280	2280	0
575	20230608	113900	5786850	2280	2280	2280	2280	0
576	20230608	113800	5786850	2280	2280	2280	2280	0
577	20230608	113700	5786850	2280	2280	2280	2280	0
578	20230608	113600	5786850	2280	2280	2280	2280	0
579	20230608	113500	5786850	2280	2280	2280	2280	0
580	20230608	113400	5786850	2280	2280	2280	2280	0
581	20230608	113300	5786850	2280	2280	2280	2280	0
582	20230608	113200	5786850	2280	2280	2280	2280	0
583	20230608	113100	5786850	2280	2280	2280	2280	0
584	20230608	113000	5786850	2280	2280	2280	2280	0
585	20230608	112900	5786850	2280	2280	2280	2280	0
586	20230608	112800	5786850	2280	2280	2280	2280	0
587	20230608	112700	5786850	2280	2280	2280	2280	0
588	20230608	112600	5786850	2280	2280	2280	2280	0
589	20230608	112500	5786850	2280	2280	2280	2280	0
590	20230608	112400	5786850	2280	2280	2280	2280	0
591	20230608	112300	5786850	2280	2280	2280	2280	0
592	20230608	112200	5786850	2280	2280	2280	2280	0
593	20230608	112100	5786850	2280	2280	2280	2280	0
594	20230608	112000	5786850	2280	2280	2280	2280	0
595	20230608	111900	5786850	2280	2280	2280	2280	0
596	20230608	111800	5786850	2280	2280	2280	2280	0
597	20230608	111700	5786850	2280	2280	2280	2280	0
598	20230608	111600	5786850	2280	2280	2280	2280	0
599	20230608	111500	5786850	2280	2280	2280	2280	0
600	20230608	111400	5786850	2280	2280	2280	2280	0
601	20230608	111300	5786850	2280	2280	2280	2280	0
602	20230608	111200	5786850	2280	2280	2280	2280	0
603	20230608	111100	5786850	2280	2280	2280	2280	0
604	20230608	111000	5786850	2280	2280	2280	2280	0
605	20230608	110900	5786850	2280	2280	2280	2280	0
606	20230608	110800	5786850	2280	2280	2280	2280	0
607	20230608	110700	5786850	2280	2270	2280	2270	6
608	20230608	110600	5773220	2270	2270	2270	2270	0
609	20230608	110500	5773220	2270	2270	2270	2270	0
610	20230608	110400	5773220	2270	2270	2270	2270	0
611	20230608	110300	5773220	2270	2270	2270	2270	0
612	20230608	110200	5773220	2270	2270	2270	2270	0
613	20230608	110100	5773220	2270	2270	2270	2270	0
614	20230608	110000	5773220	2270	2270	2270	2270	0
615	20230608	105900	5773220	2270	2270	2270	2270	0
616	20230608	105800	5773220	2270	2270	2270	2270	0
617	20230608	105700	5773220	2270	2270	2270	2270	0
618	20230608	105600	5773220	2270	2270	2270	2270	0
619	20230608	105500	5773220	2270	2270	2270	2270	0
620	20230608	105400	5773220	2270	2270	2270	2270	0
621	20230608	105300	5773220	2270	2270	2270	2270	0
622	20230608	105200	5773220	2270	2270	2270	2270	0
623	20230608	105100	5773220	2270	2270	2270	2270	0
624	20230608	105000	5773220	2270	2270	2270	2270	0
625	20230608	104900	5773220	2270	2270	2270	2270	0
626	20230608	104800	5773220	2270	2270	2270	2270	1
627	20230608	104700	5770950	2280	2280	2280	2280	0
628	20230608	104600	5770950	2280	2280	2280	2280	0
629	20230608	104500	5770950	2280	2280	2280	2280	0
630	20230608	104400	5770950	2280	2280	2280	2280	0
631	20230608	104300	5770950	2280	2280	2280	2280	0
632	20230608	104200	5770950	2280	2280	2280	2280	0
633	20230608	104100	5770950	2280	2280	2280	2280	0
634	20230608	104000	5770950	2280	2280	2280	2280	0
635	20230608	103900	5770950	2280	2280	2280	2280	0
636	20230608	103800	5770950	2280	2280	2280	2280	0
637	20230608	103700	5770950	2280	2280	2280	2280	0
638	20230608	103600	5770950	2280	2280	2280	2280	0
639	20230608	103500	5770950	2280	2280	2280	2280	0
640	20230608	103400	5770950	2280	2280	2280	2280	0
641	20230608	103300	5770950	2280	2280	2280	2280	0
642	20230608	103200	5770950	2280	2280	2280	2280	1
643	20230608	103100	5768670	2270	2270	2270	2270	0
644	20230608	103000	5768670	2270	2270	2270	2270	0
645	20230608	102900	5768670	2270	2270	2270	2270	0
646	20230608	102800	5768670	2270	2270	2270	2270	0
647	20230608	102700	5768670	2270	2270	2270	2270	0
648	20230608	102600	5768670	2270	2270	2270	2270	0
649	20230608	102500	5768670	2270	2270	2270	2270	0
650	20230608	102400	5768670	2270	2270	2270	2270	0
651	20230608	102300	5768670	2270	2270	2270	2270	0
652	20230608	102200	5768670	2270	2270	2270	2270	0
653	20230608	102100	5768670	2270	2270	2270	2270	0
654	20230608	102000	5768670	2270	2270	2270	2270	0
655	20230608	101900	5768670	2270	2270	2270	2270	0
656	20230608	101800	5768670	2270	2270	2270	2270	0
657	20230608	101700	5768670	2270	2270	2270	2270	0
658	20230608	101600	5768670	2270	2270	2270	2270	0
659	20230608	101500	5768670	2270	2270	2270	2270	0
660	20230608	101400	5768670	2270	2270	2270	2270	0
661	20230608	101300	5768670	2270	2270	2270	2270	0
662	20230608	101200	5768670	2270	2270	2270	2270	0
663	20230608	101100	5768670	2270	2270	2270	2270	0
664	20230608	101000	5768670	2270	2270	2270	2270	0
665	20230608	100900	5768670	2270	2270	2270	2270	0
666	20230608	100800	5768670	2270	2270	2270	2270	0
667	20230608	100700	5768670	2270	2270	2270	2270	0
668	20230608	100600	5768670	2270	2270	2270	2270	0
669	20230608	100500	5768670	2270	2270	2270	2270	0
670	20230608	100400	5768670	2270	2270	2270	2270	0
671	20230608	100300	5768670	2270	2270	2270	2270	0
672	20230608	100200	5768670	2270	2270	2270	2270	0
673	20230608	100100	5768670	2270	2270	2270	2270	0
674	20230608	100000	5768670	2270	2270	2270	2270	0
675	20230608	095900	5768670	2270	2270	2270	2270	319
676	20230608	095800	5044540	2290	2290	2290	2290	0
677	20230608	095700	5044540	2290	2290	2290	2290	0
678	20230608	095600	5044540	2290	2290	2290	2290	0
679	20230608	095500	5044540	2290	2290	2290	2290	0
680	20230608	095400	5044540	2290	2290	2290	2290	0
681	20230608	095300	5044540	2290	2290	2290	2290	0
682	20230608	095200	5044540	2290	2290	2290	2290	0
683	20230608	095100	5044540	2290	2290	2290	2290	0
684	20230608	095000	5044540	2290	2290	2290	2290	0
685	20230608	094900	5044540	2290	2290	2290	2290	0
686	20230608	094800	5044540	2290	2290	2290	2290	0
687	20230608	094700	5044540	2290	2290	2290	2290	0
688	20230608	094600	5044540	2290	2290	2290	2290	0
689	20230608	094500	5044540	2290	2290	2290	2290	0
690	20230608	094400	5044540	2290	2290	2290	2290	0
691	20230608	094300	5044540	2290	2290	2290	2290	0
692	20230608	094200	5044540	2290	2290	2290	2290	0
693	20230608	094100	5044540	2290	2290	2290	2290	0
694	20230608	094000	5044540	2290	2290	2290	2290	0
695	20230608	093900	5044540	2290	2290	2290	2290	0
696	20230608	093800	5044540	2290	2290	2290	2290	0
697	20230608	093700	5044540	2290	2290	2290	2290	0
698	20230608	093600	5044540	2290	2290	2290	2290	0
699	20230608	093500	5044540	2290	2290	2290	2290	0
700	20230608	093400	5044540	2290	2290	2290	2290	0
701	20230608	093300	5044540	2290	2290	2290	2290	0
702	20230608	093200	5044540	2290	2290	2290	2290	0
703	20230608	093100	5044540	2290	2290	2290	2290	0
704	20230608	093000	5044540	2290	2290	2290	2290	0
705	20230608	092900	5044540	2290	2290	2290	2290	0
706	20230608	092800	5044540	2290	2290	2290	2290	0
707	20230608	092700	5044540	2290	2290	2290	2290	0
708	20230608	092600	5044540	2290	2290	2290	2290	0
709	20230608	092500	5044540	2290	2290	2290	2290	0
710	20230608	092400	5044540	2290	2290	2290	2290	0
711	20230608	092300	5044540	2290	2290	2290	2290	0
712	20230608	092200	5044540	2290	2290	2290	2290	0
713	20230608	092100	5044540	2290	2290	2290	2290	0
714	20230608	092000	5044540	2290	2290	2290	2290	0
715	20230608	091900	5044540	2290	2290	2290	2290	0
716	20230608	091800	5044540	2290	2290	2290	2290	0
717	20230608	091700	5044540	2290	2290	2290	2290	0
718	20230608	091600	5044540	2290	2290	2290	2290	0
719	20230608	091500	5044540	2290	2290	2290	2290	0
720	20230608	091400	5044540	2290	2290	2290	2290	0
721	20230608	091300	5044540	2290	2290	2290	2290	0
722	20230608	091200	5044540	2290	2290	2290	2290	0
723	20230608	091100	5044540	2290	2290	2290	2290	0
724	20230608	091000	5044540	2290	2290	2290	2290	0
725	20230608	090900	5044540	2290	2290	2290	2290	0
726	20230608	090800	5044540	2290	2290	2290	2290	0
727	20230608	090700	5044540	2290	2290	2290	2290	0
728	20230608	090600	5044540	2290	2290	2290	2290	0
729	20230608	090500	5044540	2290	2290	2290	2290	0
730	20230608	090400	5044540	2290	2290	2290	2290	0
731	20230608	090300	5044540	2290	2290	2290	2290	0
732	20230608	090200	5044540	2290	2290	2290	2290	0
733	20230608	090100	5044540	2290	2290	2290	2290	1
734	20230608	090000	5042250	2250	2250	2250	2250	2241