KissMeData/446190/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193600	48890610	2180	2180	2180	2180	79
3	20230615	193500	48890610	2180	2180	2180	2180	0
4	20230615	193400	48890610	2180	2180	2180	2180	0
5	20230615	193300	48890610	2180	2180	2180	2180	0
6	20230615	193200	48890610	2180	2180	2180	2180	0
7	20230615	193100	48890610	2180	2180	2180	2180	0
8	20230615	193000	48890610	2180	2180	2180	2180	0
9	20230615	192900	48890610	2180	2180	2180	2180	0
10	20230615	192800	48890610	2180	2180	2180	2180	0
11	20230615	192700	48890610	2180	2180	2180	2180	0
12	20230615	192600	48890610	2180	2180	2180	2180	0
13	20230615	192500	48890610	2180	2180	2180	2180	0
14	20230615	192400	48890610	2180	2180	2180	2180	0
15	20230615	192300	48890610	2180	2180	2180	2180	0
16	20230615	192200	48890610	2180	2180	2180	2180	0
17	20230615	192100	48890610	2180	2180	2180	2180	0
18	20230615	192000	48890610	2180	2180	2180	2180	0
19	20230615	191900	48890610	2180	2180	2180	2180	0
20	20230615	191800	48890610	2180	2180	2180	2180	0
21	20230615	191700	48890610	2180	2180	2180	2180	0
22	20230615	191600	48890610	2180	2180	2180	2180	0
23	20230615	191500	48890610	2180	2180	2180	2180	0
24	20230615	191400	48890610	2180	2180	2180	2180	0
25	20230615	191300	48890610	2180	2180	2180	2180	0
26	20230615	191200	48890610	2180	2180	2180	2180	0
27	20230615	191100	48890610	2180	2180	2180	2180	0
28	20230615	191000	48890610	2180	2180	2180	2180	0
29	20230615	190900	48890610	2180	2180	2180	2180	0
30	20230615	190800	48890610	2180	2180	2180	2180	0
31	20230615	190700	48890610	2180	2180	2180	2180	0
32	20230615	190600	48890610	2180	2180	2180	2180	79
33	20230615	190500	48890610	2180	2180	2180	2180	0
34	20230615	190400	48890610	2180	2180	2180	2180	0
35	20230615	190300	48890610	2180	2180	2180	2180	0
36	20230615	190200	48890610	2180	2180	2180	2180	0
37	20230615	190100	48890610	2180	2180	2180	2180	0
38	20230615	190000	48890610	2180	2180	2180	2180	0
39	20230615	185900	48890610	2180	2180	2180	2180	0
40	20230615	185800	48890610	2180	2180	2180	2180	0
41	20230615	185700	48890610	2180	2180	2180	2180	0
42	20230615	185600	48890610	2180	2180	2180	2180	0
43	20230615	185500	48890610	2180	2180	2180	2180	0
44	20230615	185400	48890610	2180	2180	2180	2180	0
45	20230615	185300	48890610	2180	2180	2180	2180	0
46	20230615	185200	48890610	2180	2180	2180	2180	0
47	20230615	185100	48890610	2180	2180	2180	2180	0
48	20230615	185000	48890610	2180	2180	2180	2180	0
49	20230615	184900	48890610	2180	2180	2180	2180	0
50	20230615	184800	48890610	2180	2180	2180	2180	0
51	20230615	184700	48890610	2180	2180	2180	2180	0
52	20230615	184600	48890610	2180	2180	2180	2180	0
53	20230615	184500	48890610	2180	2180	2180	2180	0
54	20230615	184400	48890610	2180	2180	2180	2180	0
55	20230615	184300	48890610	2180	2180	2180	2180	0
56	20230615	184200	48890610	2180	2180	2180	2180	0
57	20230615	184100	48890610	2180	2180	2180	2180	0
58	20230615	184000	48890610	2180	2180	2180	2180	0
59	20230615	183900	48890610	2180	2180	2180	2180	0
60	20230615	183800	48890610	2180	2180	2180	2180	0
61	20230615	183700	48890610	2180	2180	2180	2180	0
62	20230615	183600	48890610	2180	2180	2180	2180	79
63	20230615	183500	48890610	2180	2180	2180	2180	0
64	20230615	183400	48890610	2180	2180	2180	2180	0
65	20230615	183300	48890610	2180	2180	2180	2180	0
66	20230615	183200	48890610	2180	2180	2180	2180	0
67	20230615	183100	48890610	2180	2180	2180	2180	0
68	20230615	183000	48890610	2180	2180	2180	2180	0
69	20230615	182900	48890610	2180	2180	2180	2180	0
70	20230615	182800	48890610	2180	2180	2180	2180	0
71	20230615	182700	48890610	2180	2180	2180	2180	0
72	20230615	182600	48890610	2180	2180	2180	2180	0
73	20230615	182500	48890610	2180	2180	2180	2180	0
74	20230615	182400	48890610	2180	2180	2180	2180	0
75	20230615	182300	48890610	2180	2180	2180	2180	0
76	20230615	182200	48890610	2180	2180	2180	2180	0
77	20230615	182100	48890610	2180	2180	2180	2180	0
78	20230615	182000	48890610	2180	2180	2180	2180	0
79	20230615	181900	48890610	2180	2180	2180	2180	0
80	20230615	181800	48890610	2180	2180	2180	2180	0
81	20230615	181700	48890610	2180	2180	2180	2180	0
82	20230615	181600	48890610	2180	2180	2180	2180	0
83	20230615	181500	48890610	2180	2180	2180	2180	0
84	20230615	181400	48890610	2180	2180	2180	2180	0
85	20230615	181300	48890610	2180	2180	2180	2180	0
86	20230615	181200	48890610	2180	2180	2180	2180	0
87	20230615	181100	48890610	2180	2180	2180	2180	0
88	20230615	181000	48890610	2180	2180	2180	2180	0
89	20230615	180900	48890610	2180	2180	2180	2180	0
90	20230615	180800	48890610	2180	2180	2180	2180	0
91	20230615	180700	48890610	2180	2180	2180	2180	0
92	20230615	180600	48890610	2180	2180	2180	2180	79
93	20230615	180500	48890610	2180	2180	2180	2180	0
94	20230615	180400	48890610	2180	2180	2180	2180	0
95	20230615	180300	48890610	2180	2180	2180	2180	0
96	20230615	180200	48890610	2180	2180	2180	2180	0
97	20230615	180100	48890610	2180	2180	2180	2180	0
98	20230615	180000	48890610	2180	2180	2180	2180	0
99	20230615	175900	48890610	2180	2180	2180	2180	0
100	20230615	175800	48890610	2180	2180	2180	2180	0
101	20230615	175700	48890610	2180	2180	2180	2180	0
102	20230615	175600	48890610	2180	2180	2180	2180	0
103	20230615	175500	48890610	2180	2180	2180	2180	0
104	20230615	175400	48890610	2180	2180	2180	2180	0
105	20230615	175300	48890610	2180	2180	2180	2180	0
106	20230615	175200	48890610	2180	2180	2180	2180	0
107	20230615	175100	48890610	2180	2180	2180	2180	0
108	20230615	175000	48890610	2180	2180	2180	2180	0
109	20230615	174900	48890610	2180	2180	2180	2180	0
110	20230615	174800	48890610	2180	2180	2180	2180	0
111	20230615	174700	48890610	2180	2180	2180	2180	0
112	20230615	174600	48890610	2180	2180	2180	2180	0
113	20230615	174500	48890610	2180	2180	2180	2180	0
114	20230615	174400	48890610	2180	2180	2180	2180	0
115	20230615	174300	48890610	2180	2180	2180	2180	0
116	20230615	174200	48890610	2180	2180	2180	2180	0
117	20230615	174100	48890610	2180	2180	2180	2180	0
118	20230615	174000	48890610	2180	2180	2180	2180	0
119	20230615	173900	48890610	2180	2180	2180	2180	0
120	20230615	173800	48890610	2180	2180	2180	2180	0
121	20230615	173700	48890610	2180	2180	2180	2180	0
122	20230615	173600	48890610	2180	2180	2180	2180	79
123	20230615	173500	48890610	2180	2180	2180	2180	0
124	20230615	173400	48890610	2180	2180	2180	2180	0
125	20230615	173300	48890610	2180	2180	2180	2180	0
126	20230615	173200	48890610	2180	2180	2180	2180	0
127	20230615	173100	48890610	2180	2180	2180	2180	0
128	20230615	173000	48890610	2180	2180	2180	2180	0
129	20230615	172900	48890610	2180	2180	2180	2180	0
130	20230615	172800	48890610	2180	2180	2180	2180	0
131	20230615	172700	48890610	2180	2180	2180	2180	0
132	20230615	172600	48890610	2180	2180	2180	2180	0
133	20230615	172500	48890610	2180	2180	2180	2180	0
134	20230615	172400	48890610	2180	2180	2180	2180	0
135	20230615	172300	48890610	2180	2180	2180	2180	0
136	20230615	172200	48890610	2180	2180	2180	2180	0
137	20230615	172100	48890610	2180	2180	2180	2180	0
138	20230615	172000	48890610	2180	2180	2180	2180	0
139	20230615	171900	48890610	2180	2180	2180	2180	0
140	20230615	171800	48890610	2180	2180	2180	2180	0
141	20230615	171700	48890610	2180	2180	2180	2180	0
142	20230615	171600	48890610	2180	2180	2180	2180	0
143	20230615	171500	48890610	2180	2180	2180	2180	0
144	20230615	171400	48890610	2180	2180	2180	2180	0
145	20230615	171300	48890610	2180	2180	2180	2180	0
146	20230615	171200	48890610	2180	2180	2180	2180	0
147	20230615	171100	48890610	2180	2180	2180	2180	0
148	20230615	171000	48890610	2180	2180	2180	2180	0
149	20230615	170900	48890610	2180	2180	2180	2180	0
150	20230615	170800	48890610	2180	2180	2180	2180	0
151	20230615	170700	48890610	2180	2180	2180	2180	0
152	20230615	170600	48890610	2180	2180	2180	2180	79
153	20230615	170500	48890610	2180	2180	2180	2180	0
154	20230615	170400	48890610	2180	2180	2180	2180	0
155	20230615	170300	48890610	2180	2180	2180	2180	0
156	20230615	170200	48890610	2180	2180	2180	2180	0
157	20230615	170100	48890610	2180	2180	2180	2180	0
158	20230615	170000	48890610	2180	2180	2180	2180	0
159	20230615	165900	48890610	2180	2180	2180	2180	0
160	20230615	165800	48890610	2180	2180	2180	2180	0
161	20230615	165700	48890610	2180	2180	2180	2180	0
162	20230615	165600	48890610	2180	2180	2180	2180	0
163	20230615	165500	48890610	2180	2180	2180	2180	0
164	20230615	165400	48890610	2180	2180	2180	2180	0
165	20230615	165300	48890610	2180	2180	2180	2180	0
166	20230615	165200	48890610	2180	2180	2180	2180	0
167	20230615	165100	48890610	2180	2180	2180	2180	0
168	20230615	165000	48890610	2180	2180	2180	2180	0
169	20230615	164900	48890610	2180	2180	2180	2180	0
170	20230615	164800	48890610	2180	2180	2180	2180	0
171	20230615	164700	48890610	2180	2180	2180	2180	0
172	20230615	164600	48890610	2180	2180	2180	2180	0
173	20230615	164500	48890610	2180	2180	2180	2180	0
174	20230615	164400	48890610	2180	2180	2180	2180	0
175	20230615	164300	48890610	2180	2180	2180	2180	0
176	20230615	164200	48890610	2180	2180	2180	2180	0
177	20230615	164100	48890610	2180	2180	2180	2180	0
178	20230615	164000	48890610	2180	2180	2180	2180	0
179	20230615	163900	48890610	2180	2180	2180	2180	0
180	20230615	163800	48890610	2180	2180	2180	2180	0
181	20230615	163700	48890610	2180	2180	2180	2180	0
182	20230615	163600	48890610	2180	2180	2180	2180	79
183	20230615	163500	48890610	2180	2180	2180	2180	0
184	20230615	163400	48890610	2180	2180	2180	2180	0
185	20230615	163300	48890610	2180	2180	2180	2180	0
186	20230615	163200	48890610	2180	2180	2180	2180	0
187	20230615	163100	48890610	2180	2180	2180	2180	0
188	20230615	163000	48890610	2180	2180	2180	2180	0
189	20230615	162900	48890610	2180	2180	2180	2180	0
190	20230615	162800	48890610	2180	2180	2180	2180	0
191	20230615	162700	48890610	2180	2180	2180	2180	0
192	20230615	162600	48890610	2180	2180	2180	2180	0
193	20230615	162500	48890610	2180	2180	2180	2180	0
194	20230615	162400	48890610	2180	2180	2180	2180	0
195	20230615	162300	48890610	2180	2180	2180	2180	0
196	20230615	162200	48890610	2180	2180	2180	2180	0
197	20230615	162100	48890610	2180	2180	2180	2180	0
198	20230615	162000	48890610	2180	2180	2180	2180	0
199	20230615	161900	48890610	2180	2180	2180	2180	0
200	20230615	161800	48890610	2180	2180	2180	2180	0
201	20230615	161700	48890610	2180	2180	2180	2180	0
202	20230615	161600	48890610	2180	2180	2180	2180	0
203	20230615	161500	48890610	2180	2180	2180	2180	0
204	20230615	161400	48890610	2180	2180	2180	2180	0
205	20230615	161300	48890610	2180	2180	2180	2180	0
206	20230615	161200	48890610	2180	2180	2180	2180	0
207	20230615	161100	48890610	2180	2180	2180	2180	0
208	20230615	161000	48890610	2180	2180	2180	2180	0
209	20230615	160900	48890610	2180	2180	2180	2180	0
210	20230615	160800	48890610	2180	2180	2180	2180	0
211	20230615	160700	48890610	2180	2180	2180	2180	0
212	20230615	160600	48890610	2180	2180	2180	2180	79
213	20230615	160500	48890610	2180	2180	2180	2180	0
214	20230615	160400	48890610	2180	2180	2180	2180	0
215	20230615	160300	48890610	2180	2180	2180	2180	0
216	20230615	160200	48890610	2180	2180	2180	2180	0
217	20230615	160100	48890610	2180	2180	2180	2180	0
218	20230615	160000	48890610	2180	2180	2180	2180	0
219	20230615	155900	48890610	2180	2180	2180	2180	0
220	20230615	155800	48890610	2180	2180	2180	2180	0
221	20230615	155700	48890610	2180	2180	2180	2180	0
222	20230615	155600	48890610	2180	2180	2180	2180	0
223	20230615	155500	48890610	2180	2180	2180	2180	0
224	20230615	155400	48890610	2180	2180	2180	2180	0
225	20230615	155300	48890610	2180	2180	2180	2180	0
226	20230615	155200	48890610	2180	2180	2180	2180	0
227	20230615	155100	48890610	2180	2180	2180	2180	0
228	20230615	155000	48890610	2180	2180	2180	2180	0
229	20230615	154900	48890610	2180	2180	2180	2180	0
230	20230615	154800	48890610	2180	2180	2180	2180	0
231	20230615	154700	48890610	2180	2180	2180	2180	0
232	20230615	154600	48890610	2180	2180	2180	2180	0
233	20230615	154500	48890610	2180	2180	2180	2180	0
234	20230615	154400	48890610	2180	2180	2180	2180	0
235	20230615	154300	48890610	2180	2180	2180	2180	0
236	20230615	154200	48890610	2180	2180	2180	2180	0
237	20230615	154100	48890610	2180	2180	2180	2180	0
238	20230615	154000	48890610	2180	2180	2180	2180	0
239	20230615	153900	48890610	2180	2180	2180	2180	0
240	20230615	153800	48890610	2180	2180	2180	2180	0
241	20230615	153700	48890610	2180	2180	2180	2180	0
242	20230615	153600	48890610	2180	2180	2180	2180	79
243	20230615	153500	48890610	2180	2180	2180	2180	0
244	20230615	153400	48890610	2180	2180	2180	2180	0
245	20230615	153300	48890610	2180	2180	2180	2180	0
246	20230615	153200	48890610	2180	2180	2180	2180	0
247	20230615	153100	48890610	2180	2180	2180	2180	0
248	20230615	153000	48890610	2180	2180	2180	2180	79
249	20230615	152900	48718390	2180	2180	2180	2180	0
250	20230615	152800	48718390	2180	2180	2180	2180	0
251	20230615	152700	48718390	2180	2180	2180	2180	0
252	20230615	152600	48718390	2180	2180	2180	2180	0
253	20230615	152500	48718390	2180	2180	2180	2180	0
254	20230615	152400	48718390	2180	2180	2180	2180	0
255	20230615	152300	48718390	2180	2180	2180	2180	0
256	20230615	152200	48718390	2180	2180	2180	2180	0
257	20230615	152100	48718390	2180	2180	2180	2180	0
258	20230615	152000	48718390	2180	2180	2180	2180	0
259	20230615	151900	48718390	2180	2180	2180	2180	5
260	20230615	151800	48707490	2185	2180	2185	2180	7
261	20230615	151700	48692225	2185	2175	2185	2175	74
262	20230615	151600	48530895	2175	2180	2180	2175	73
263	20230615	151500	48371785	2175	2175	2175	2175	3
264	20230615	151400	48365260	2175	2180	2180	2175	71
265	20230615	151300	48210505	2175	2175	2175	2175	3
266	20230615	151200	48203980	2175	2180	2180	2175	73
267	20230615	151100	48044870	2175	2175	2175	2175	3
268	20230615	151000	48038345	2175	2180	2180	2175	72
269	20230615	150900	47881415	2180	2175	2180	2175	3
270	20230615	150800	47874885	2175	2180	2180	2175	72
271	20230615	150700	47717950	2170	2170	2170	2170	9
272	20230615	150600	47698420	2185	2185	2185	2185	67
273	20230615	150500	47552025	2170	2170	2170	2170	7
274	20230615	150400	47536835	2185	2180	2185	2180	66
275	20230615	150300	47392640	2185	2170	2185	2170	7
276	20230615	150200	47377410	2185	2175	2185	2175	67
277	20230615	150100	47231035	2170	2170	2170	2170	6
278	20230615	150000	47218015	2185	2170	2185	2170	161
279	20230615	145900	46867055	2170	2170	2170	2170	5
280	20230615	145800	46856205	2180	2170	2180	2170	69
281	20230615	145700	46705815	2170	2170	2170	2170	6
282	20230615	145600	46692795	2180	2175	2180	2175	70
283	20230615	145500	46540210	2170	2170	2170	2170	6
284	20230615	145400	46527190	2180	2180	2180	2180	67
285	20230615	145300	46381130	2170	2170	2170	2170	8
286	20230615	145200	46363770	2175	2170	2180	2170	72
287	20230615	145100	46206855	2180	2170	2180	2170	5
288	20230615	145000	46195975	2180	2175	2180	2175	67
289	20230615	144900	46049925	2175	2170	2180	2170	15
290	20230615	144800	46017270	2180	2170	2180	2170	79
291	20230615	144700	45845120	2170	2170	2175	2170	10
292	20230615	144600	45823400	2175	2175	2180	2175	80
293	20230615	144500	45649070	2175	2175	2175	2175	5
294	20230615	144400	45638195	2180	2175	2180	2175	69
295	20230615	144300	45487785	2175	2175	2175	2175	6
296	20230615	144200	45474735	2180	2175	2180	2175	72
297	20230615	144100	45317800	2180	2175	2180	2175	7104
298	20230615	144000	29866580	2175	2180	2180	2175	74
299	20230615	143900	29705290	2175	2175	2175	2175	6
300	20230615	143800	29692240	2180	2175	2180	2175	70
301	20230615	143700	29539655	2175	2175	2175	2175	4
302	20230615	143600	29530955	2180	2175	2180	2175	69
303	20230615	143500	29380545	2175	2175	2175	2175	5
304	20230615	143400	29369670	2175	2175	2180	2175	74
305	20230615	143300	29208380	2180	2175	2180	2175	7
306	20230615	143200	29193145	2180	2180	2180	2180	72
307	20230615	143100	29036185	2175	2175	2175	2175	8
308	20230615	143000	29018785	2180	2180	2180	2180	69
309	20230615	142900	28868365	2175	2175	2175	2175	4
310	20230615	142800	28859665	2180	2175	2180	2175	68
311	20230615	142700	28711435	2175	2175	2175	2175	6
312	20230615	142600	28698385	2180	2175	2180	2175	73
313	20230615	142500	28539275	2175	2175	2175	2175	2
314	20230615	142400	28534925	2180	2175	2180	2175	73
315	20230615	142300	28375815	2175	2175	2175	2175	3
316	20230615	142200	28369290	2180	2175	2180	2175	70
317	20230615	142100	28216710	2175	2175	2175	2175	3
318	20230615	142000	28210185	2180	2175	2180	2175	75
319	20230615	141900	28046725	2180	2180	2180	2180	0
320	20230615	141800	28046725	2180	2175	2180	2175	75
321	20230615	141700	27883265	2180	2175	2180	2175	69
322	20230615	141600	27732860	2175	2175	2175	2175	3
323	20230615	141500	27726335	2175	2180	2180	2175	71
324	20230615	141400	27571575	2175	2175	2175	2175	2
325	20230615	141300	27567225	2175	2180	2180	2175	90
326	20230615	141200	27371140	2180	2180	2180	2180	0
327	20230615	141100	27371140	2180	2180	2180	2180	66
328	20230615	141000	27227260	2180	2180	2180	2180	0
329	20230615	140900	27227260	2180	2180	2180	2180	67
330	20230615	140800	27081200	2180	2180	2180	2180	0
331	20230615	140700	27081200	2180	2180	2180	2180	67
332	20230615	140600	26935140	2180	2180	2180	2180	0
333	20230615	140500	26935140	2180	2180	2180	2180	66
334	20230615	140400	26791260	2180	2180	2180	2180	0
335	20230615	140300	26791260	2180	2180	2180	2180	67
336	20230615	140200	26645200	2180	2180	2180	2180	0
337	20230615	140100	26645200	2180	2180	2180	2180	67
338	20230615	140000	26499140	2180	2180	2180	2180	66
339	20230615	135900	26355260	2180	2180	2180	2180	66
340	20230615	135800	26211380	2180	2180	2180	2180	0
341	20230615	135700	26211380	2180	2180	2180	2180	67
342	20230615	135600	26065320	2180	2175	2180	2175	41
343	20230615	135500	25976140	2180	2180	2180	2180	67
344	20230615	135400	25830080	2180	2180	2180	2180	0
345	20230615	135300	25830080	2180	2180	2180	2180	66
346	20230615	135200	25686200	2180	2180	2180	2180	0
347	20230615	135100	25686200	2180	2180	2180	2180	67
348	20230615	135000	25540140	2180	2180	2180	2180	0
349	20230615	134900	25540140	2180	2180	2180	2180	67
350	20230615	134800	25394080	2180	2180	2180	2180	0
351	20230615	134700	25394080	2180	2180	2180	2180	66
352	20230615	134600	25250200	2180	2180	2180	2180	0
353	20230615	134500	25250200	2180	2180	2180	2180	67
354	20230615	134400	25104140	2180	2180	2180	2180	0
355	20230615	134300	25104140	2180	2180	2180	2180	67
356	20230615	134200	24958080	2175	2175	2175	2175	1
357	20230615	134100	24955905	2180	2180	2180	2180	66
358	20230615	134000	24812025	2180	2180	2180	2180	0
359	20230615	133900	24812025	2180	2180	2180	2180	67
360	20230615	133800	24665965	2180	2180	2180	2180	0
361	20230615	133700	24665965	2180	2180	2180	2180	67
362	20230615	133600	24519905	2180	2180	2180	2180	0
363	20230615	133500	24519905	2180	2180	2180	2180	66
364	20230615	133400	24376025	2180	2180	2180	2180	0
365	20230615	133300	24376025	2180	2180	2180	2180	67
366	20230615	133200	24229965	2180	2180	2180	2180	0
367	20230615	133100	24229965	2180	2180	2180	2180	67
368	20230615	133000	24083905	2180	2180	2180	2180	0
369	20230615	132900	24083905	2180	2180	2180	2180	66
370	20230615	132800	23940025	2180	2180	2180	2180	0
371	20230615	132700	23940025	2180	2180	2180	2180	67
372	20230615	132600	23793965	2180	2180	2180	2180	0
373	20230615	132500	23793965	2180	2180	2180	2180	67
374	20230615	132400	23647905	2180	2180	2180	2180	0
375	20230615	132300	23647905	2180	2175	2180	2175	71
376	20230615	132200	23493190	2175	2175	2175	2175	1
377	20230615	132100	23491015	2180	2180	2180	2180	67
378	20230615	132000	23344955	2180	2180	2180	2180	67
379	20230615	131900	23198895	2180	2180	2180	2180	0
380	20230615	131800	23198895	2180	2180	2180	2180	66
381	20230615	131700	23055015	2180	2180	2180	2180	0
382	20230615	131600	23055015	2180	2180	2180	2180	67
383	20230615	131500	22908955	2180	2180	2180	2180	0
384	20230615	131400	22908955	2180	2180	2180	2180	67
385	20230615	131300	22762895	2180	2180	2180	2180	0
386	20230615	131200	22762895	2180	2180	2180	2180	66
387	20230615	131100	22619015	2180	2180	2180	2180	0
388	20230615	131000	22619015	2180	2180	2180	2180	67
389	20230615	130900	22472955	2180	2180	2180	2180	0
390	20230615	130800	22472955	2180	2180	2180	2180	67
391	20230615	130700	22326895	2180	2180	2180	2180	0
392	20230615	130600	22326895	2180	2180	2180	2180	66
393	20230615	130500	22183015	2180	2180	2180	2180	0
394	20230615	130400	22183015	2180	2180	2180	2180	67
395	20230615	130300	22036955	2180	2180	2180	2180	0
396	20230615	130200	22036955	2180	2180	2180	2180	67
397	20230615	130100	21890895	2180	2180	2180	2180	0
398	20230615	130000	21890895	2180	2180	2180	2180	66
399	20230615	125900	21747015	2180	2180	2180	2180	0
400	20230615	125800	21747015	2180	2180	2180	2180	68
401	20230615	125700	21598775	2180	2180	2180	2180	0
402	20230615	125600	21598775	2180	2180	2180	2180	67
403	20230615	125500	21452715	2180	2180	2180	2180	0
404	20230615	125400	21452715	2180	2180	2180	2180	66
405	20230615	125300	21308835	2180	2180	2180	2180	0
406	20230615	125200	21308835	2180	2180	2180	2180	67
407	20230615	125100	21162775	2180	2180	2180	2180	0
408	20230615	125000	21162775	2180	2180	2180	2180	67
409	20230615	124900	21016715	2180	2180	2180	2180	0
410	20230615	124800	21016715	2180	2180	2180	2180	66
411	20230615	124700	20872835	2180	2180	2180	2180	0
412	20230615	124600	20872835	2180	2180	2180	2180	67
413	20230615	124500	20726775	2180	2180	2180	2180	0
414	20230615	124400	20726775	2180	2180	2180	2180	67
415	20230615	124300	20580715	2180	2180	2180	2180	0
416	20230615	124200	20580715	2180	2180	2180	2180	66
417	20230615	124100	20436835	2180	2180	2180	2180	0
418	20230615	124000	20436835	2180	2180	2180	2180	67
419	20230615	123900	20290775	2180	2180	2180	2180	0
420	20230615	123800	20290775	2180	2180	2180	2180	67
421	20230615	123700	20144715	2180	2180	2180	2180	0
422	20230615	123600	20144715	2180	2180	2180	2180	132
423	20230615	123500	19856955	2180	2180	2180	2180	0
424	20230615	123400	19856955	2180	2180	2180	2180	67
425	20230615	123300	19710895	2180	2180	2180	2180	0
426	20230615	123200	19710895	2180	2180	2180	2180	67
427	20230615	123100	19564835	2180	2180	2180	2180	0
428	20230615	123000	19564835	2180	2180	2180	2180	0
429	20230615	122900	19564835	2180	2180	2180	2180	0
430	20230615	122800	19564835	2180	2180	2180	2180	134
431	20230615	122700	19272715	2180	2180	2180	2180	0
432	20230615	122600	19272715	2180	2180	2180	2180	67
433	20230615	122500	19126655	2180	2180	2180	2180	0
434	20230615	122400	19126655	2180	2180	2180	2180	66
435	20230615	122300	18982775	2180	2180	2180	2180	0
436	20230615	122200	18982775	2180	2180	2180	2180	0
437	20230615	122100	18982775	2180	2180	2180	2180	134
438	20230615	122000	18690655	2180	2180	2180	2180	0
439	20230615	121900	18690655	2180	2180	2180	2180	66
440	20230615	121800	18546775	2180	2180	2180	2180	0
441	20230615	121700	18546775	2180	2180	2180	2180	67
442	20230615	121600	18400715	2180	2180	2180	2180	0
443	20230615	121500	18400715	2180	2180	2180	2180	0
444	20230615	121400	18400715	2180	2180	2180	2180	0
445	20230615	121300	18400715	2180	2180	2180	2180	132
446	20230615	121200	18112955	2180	2180	2180	2180	0
447	20230615	121100	18112955	2180	2180	2180	2180	67
448	20230615	121000	17966895	2180	2180	2180	2180	0
449	20230615	120900	17966895	2180	2180	2180	2180	67
450	20230615	120800	17820835	2180	2180	2180	2180	0
451	20230615	120700	17820835	2180	2180	2180	2180	0
452	20230615	120600	17820835	2180	2180	2180	2180	0
453	20230615	120500	17820835	2180	2180	2180	2180	134
454	20230615	120400	17528715	2180	2180	2180	2180	0
455	20230615	120300	17528715	2180	2180	2180	2180	67
456	20230615	120200	17382655	2180	2180	2180	2180	0
457	20230615	120100	17382655	2180	2180	2180	2180	66
458	20230615	120000	17238775	2180	2180	2180	2180	0
459	20230615	115900	17238775	2180	2180	2180	2180	0
460	20230615	115800	17238775	2180	2180	2180	2180	0
461	20230615	115700	17238775	2180	2180	2180	2180	134
462	20230615	115600	16946655	2180	2180	2180	2180	0
463	20230615	115500	16946655	2180	2180	2180	2180	66
464	20230615	115400	16802775	2180	2180	2180	2180	0
465	20230615	115300	16802775	2180	2180	2180	2180	67
466	20230615	115200	16656715	2180	2180	2180	2180	0
467	20230615	115100	16656715	2180	2180	2180	2180	0
468	20230615	115000	16656715	2180	2180	2180	2180	0
469	20230615	114900	16656715	2180	2180	2180	2180	132
470	20230615	114800	16368955	2180	2180	2180	2180	0
471	20230615	114700	16368955	2180	2180	2180	2180	67
472	20230615	114600	16222895	2180	2180	2180	2180	0
473	20230615	114500	16222895	2180	2180	2180	2180	67
474	20230615	114400	16076835	2180	2180	2180	2180	1
475	20230615	114300	16074655	2170	2170	2170	2170	0
476	20230615	114200	16074655	2170	2170	2170	2170	240
477	20230615	114100	15553855	2180	2180	2180	2180	134
478	20230615	114000	15261735	2180	2180	2180	2180	0
479	20230615	113900	15261735	2180	2180	2180	2180	67
480	20230615	113800	15115675	2180	2180	2180	2180	0
481	20230615	113700	15115675	2180	2180	2180	2180	66
482	20230615	113600	14971795	2180	2180	2180	2180	0
483	20230615	113500	14971795	2180	2180	2180	2180	0
484	20230615	113400	14971795	2180	2180	2180	2180	0
485	20230615	113300	14971795	2180	2180	2180	2180	134
486	20230615	113200	14679675	2180	2180	2180	2180	0
487	20230615	113100	14679675	2180	2180	2180	2180	66
488	20230615	113000	14535795	2180	2180	2180	2180	0
489	20230615	112900	14535795	2180	2180	2180	2180	67
490	20230615	112800	14389735	2180	2180	2180	2180	128
491	20230615	112700	14110695	2180	2180	2180	2180	0
492	20230615	112600	14110695	2180	2180	2180	2180	0
493	20230615	112500	14110695	2180	2180	2180	2180	132
494	20230615	112400	13822935	2180	2180	2180	2180	67
495	20230615	112300	13676875	2180	2180	2180	2180	0
496	20230615	112200	13676875	2180	2180	2180	2180	67
497	20230615	112100	13530815	2180	2180	2180	2180	0
498	20230615	112000	13530815	2180	2180	2180	2180	0
499	20230615	111900	13530815	2180	2180	2180	2180	0
500	20230615	111800	13530815	2180	2180	2180	2180	134
501	20230615	111700	13238695	2180	2180	2180	2180	0
502	20230615	111600	13238695	2180	2180	2180	2180	67
503	20230615	111500	13092635	2180	2180	2180	2180	0
504	20230615	111400	13092635	2180	2180	2180	2180	66
505	20230615	111300	12948755	2180	2180	2180	2180	0
506	20230615	111200	12948755	2180	2180	2180	2180	0
507	20230615	111100	12948755	2180	2180	2180	2180	0
508	20230615	111000	12948755	2180	2180	2180	2180	134
509	20230615	110900	12656635	2180	2180	2180	2180	0
510	20230615	110800	12656635	2180	2180	2180	2180	66
511	20230615	110700	12512755	2180	2180	2180	2180	0
512	20230615	110600	12512755	2180	2180	2180	2180	67
513	20230615	110500	12366695	2180	2180	2180	2180	0
514	20230615	110400	12366695	2180	2180	2180	2180	0
515	20230615	110300	12366695	2180	2180	2180	2180	0
516	20230615	110200	12366695	2180	2180	2180	2180	132
517	20230615	110100	12078935	2180	2180	2180	2180	0
518	20230615	110000	12078935	2180	2180	2180	2180	67
519	20230615	105900	11932875	2180	2180	2180	2180	0
520	20230615	105800	11932875	2180	2180	2180	2180	67
521	20230615	105700	11786815	2180	2180	2180	2180	0
522	20230615	105600	11786815	2180	2180	2180	2180	0
523	20230615	105500	11786815	2180	2180	2180	2180	0
524	20230615	105400	11786815	2180	2180	2180	2180	134
525	20230615	105300	11494695	2180	2180	2180	2180	0
526	20230615	105200	11494695	2180	2180	2180	2180	297
527	20230615	105100	10847235	2180	2180	2180	2180	0
528	20230615	105000	10847235	2180	2180	2180	2180	66
529	20230615	104900	10703355	2180	2180	2180	2180	0
530	20230615	104800	10703355	2180	2180	2180	2180	0
531	20230615	104700	10703355	2180	2180	2180	2180	0
532	20230615	104600	10703355	2180	2180	2180	2180	134
533	20230615	104500	10411235	2180	2180	2180	2180	0
534	20230615	104400	10411235	2180	2180	2180	2180	66
535	20230615	104300	10267355	2180	2180	2180	2180	0
536	20230615	104200	10267355	2180	2180	2180	2180	67
537	20230615	104100	10121295	2180	2180	2180	2180	0
538	20230615	104000	10121295	2180	2180	2180	2180	0
539	20230615	103900	10121295	2180	2180	2180	2180	0
540	20230615	103800	10121295	2180	2180	2180	2180	87
541	20230615	103700	9931635	2180	2180	2180	2180	0
542	20230615	103600	9931635	2180	2180	2180	2180	67
543	20230615	103500	9785575	2180	2180	2180	2180	0
544	20230615	103400	9785575	2180	2180	2180	2180	69
545	20230615	103300	9635155	2175	2175	2175	2175	0
546	20230615	103200	9635155	2175	2175	2175	2175	45
547	20230615	103100	9537280	2175	2175	2175	2175	0
548	20230615	103000	9537280	2175	2175	2175	2175	67
549	20230615	102900	9391555	2175	2175	2175	2175	0
550	20230615	102800	9391555	2175	2175	2175	2175	67
551	20230615	102700	9245830	2175	2175	2175	2175	66
552	20230615	102600	9102280	2175	2175	2175	2175	0
553	20230615	102500	9102280	2175	2175	2175	2175	67
554	20230615	102400	8956555	2175	2175	2175	2175	0
555	20230615	102300	8956555	2175	2175	2175	2175	67
556	20230615	102200	8810830	2175	2175	2175	2175	0
557	20230615	102100	8810830	2175	2175	2175	2175	221
558	20230615	102000	8330155	2180	2180	2180	2180	0
559	20230615	101900	8330155	2180	2180	2180	2180	0
560	20230615	101800	8330155	2180	2180	2180	2180	0
561	20230615	101700	8330155	2180	2180	2180	2180	0
562	20230615	101600	8330155	2180	2180	2180	2180	0
563	20230615	101500	8330155	2180	2180	2180	2180	0
564	20230615	101400	8330155	2180	2180	2180	2180	0
565	20230615	101300	8330155	2180	2180	2180	2180	0
566	20230615	101200	8330155	2180	2180	2180	2180	0
567	20230615	101100	8330155	2180	2180	2180	2180	0
568	20230615	101000	8330155	2180	2180	2180	2180	0
569	20230615	100900	8330155	2180	2180	2180	2180	2
570	20230615	100800	8325795	2175	2175	2175	2175	0
571	20230615	100700	8325795	2175	2175	2175	2175	0
572	20230615	100600	8325795	2175	2175	2175	2175	0
573	20230615	100500	8325795	2175	2175	2175	2175	0
574	20230615	100400	8325795	2175	2175	2175	2175	0
575	20230615	100300	8325795	2175	2175	2175	2175	0
576	20230615	100200	8325795	2175	2175	2175	2175	22
577	20230615	100100	8277945	2180	2180	2180	2180	0
578	20230615	100000	8277945	2180	2180	2180	2180	0
579	20230615	095900	8277945	2180	2180	2180	2180	0
580	20230615	095800	8277945	2180	2180	2180	2180	0
581	20230615	095700	8277945	2180	2180	2180	2180	0
582	20230615	095600	8277945	2180	2175	2180	2175	1989
583	20230615	095500	3951860	2175	2175	2175	2175	0
584	20230615	095400	3951860	2175	2175	2175	2175	0
585	20230615	095300	3951860	2175	2175	2175	2175	0
586	20230615	095200	3951860	2175	2175	2175	2175	0
587	20230615	095100	3951860	2175	2175	2175	2175	0
588	20230615	095000	3951860	2175	2175	2175	2175	0
589	20230615	094900	3951860	2175	2175	2175	2175	0
590	20230615	094800	3951860	2175	2175	2175	2175	0
591	20230615	094700	3951860	2175	2175	2175	2175	0
592	20230615	094600	3951860	2175	2175	2175	2175	0
593	20230615	094500	3951860	2175	2175	2175	2175	0
594	20230615	094400	3951860	2175	2175	2175	2175	0
595	20230615	094300	3951860	2175	2175	2175	2175	0
596	20230615	094200	3951860	2175	2175	2175	2175	0
597	20230615	094100	3951860	2175	2175	2175	2175	0
598	20230615	094000	3951860	2175	2175	2175	2175	0
599	20230615	093900	3951860	2175	2175	2175	2175	0
600	20230615	093800	3951860	2175	2175	2175	2175	0
601	20230615	093700	3951860	2175	2175	2175	2175	0
602	20230615	093600	3951860	2175	2175	2175	2175	0
603	20230615	093500	3951860	2175	2175	2175	2175	0
604	20230615	093400	3951860	2175	2175	2175	2175	0
605	20230615	093300	3951860	2175	2175	2175	2175	0
606	20230615	093200	3951860	2175	2175	2175	2175	0
607	20230615	093100	3951860	2175	2175	2175	2175	0
608	20230615	093000	3951860	2175	2175	2175	2175	1
609	20230615	092900	3949685	2165	2165	2165	2165	400
610	20230615	092800	3083685	2175	2175	2175	2175	0
611	20230615	092700	3083685	2175	2175	2175	2175	0
612	20230615	092600	3083685	2175	2175	2175	2175	0
613	20230615	092500	3083685	2175	2175	2175	2175	0
614	20230615	092400	3083685	2175	2175	2175	2175	0
615	20230615	092300	3083685	2175	2175	2175	2175	0
616	20230615	092200	3083685	2175	2175	2175	2175	0
617	20230615	092100	3083685	2175	2175	2175	2175	0
618	20230615	092000	3083685	2175	2175	2175	2175	22
619	20230615	091900	3035835	2170	2170	2170	2170	0
620	20230615	091800	3035835	2170	2170	2170	2170	1377
621	20230615	091700	47745	2170	2170	2170	2170	0
622	20230615	091600	47745	2170	2170	2170	2170	21
623	20230615	091500	2175	2175	2175	2175	2175	0
624	20230615	091400	2175	2175	2175	2175	2175	0
625	20230615	091300	2175	2175	2175	2175	2175	0
626	20230615	091200	2175	2175	2175	2175	2175	0
627	20230615	091100	2175	2175	2175	2175	2175	0
628	20230615	091000	2175	2175	2175	2175	2175	0
629	20230615	090900	2175	2175	2175	2175	2175	0
630	20230615	090800	2175	2175	2175	2175	2175	0
631	20230615	090700	2175	2175	2175	2175	2175	1
632	20230615	090600	0	2175	2175	2175	2175	0
633	20230615	090500	0	2175	2175	2175	2175	0
634	20230615	090400	0	2175	2175	2175	2175	0
635	20230615	090300	0	2175	2175	2175	2175	0
636	20230615	090200	0	2175	2175	2175	2175	0
637	20230615	090100	0	2175	2175	2175	2175	0
638	20230615	090000	0	2175	2175	2175	2175	0