KissMeData/155900/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195900	8902410	2885	2885	2885	2885	20
3	20230619	195800	8902410	2885	2885	2885	2885	0
4	20230619	195700	8902410	2885	2885	2885	2885	0
5	20230619	195600	8902410	2885	2885	2885	2885	0
6	20230619	195500	8902410	2885	2885	2885	2885	0
7	20230619	195400	8902410	2885	2885	2885	2885	0
8	20230619	195300	8902410	2885	2885	2885	2885	0
9	20230619	195200	8902410	2885	2885	2885	2885	0
10	20230619	195100	8902410	2885	2885	2885	2885	0
11	20230619	195000	8902410	2885	2885	2885	2885	0
12	20230619	194900	8902410	2885	2885	2885	2885	0
13	20230619	194800	8902410	2885	2885	2885	2885	0
14	20230619	194700	8902410	2885	2885	2885	2885	0
15	20230619	194600	8902410	2885	2885	2885	2885	0
16	20230619	194500	8902410	2885	2885	2885	2885	0
17	20230619	194400	8902410	2885	2885	2885	2885	0
18	20230619	194300	8902410	2885	2885	2885	2885	0
19	20230619	194200	8902410	2885	2885	2885	2885	0
20	20230619	194100	8902410	2885	2885	2885	2885	0
21	20230619	194000	8902410	2885	2885	2885	2885	0
22	20230619	193900	8902410	2885	2885	2885	2885	0
23	20230619	193800	8902410	2885	2885	2885	2885	0
24	20230619	193700	8902410	2885	2885	2885	2885	0
25	20230619	193600	8902410	2885	2885	2885	2885	0
26	20230619	193500	8902410	2885	2885	2885	2885	0
27	20230619	193400	8902410	2885	2885	2885	2885	0
28	20230619	193300	8902410	2885	2885	2885	2885	0
29	20230619	193200	8902410	2885	2885	2885	2885	0
30	20230619	193100	8902410	2885	2885	2885	2885	0
31	20230619	193000	8902410	2885	2885	2885	2885	0
32	20230619	192900	8902410	2885	2885	2885	2885	20
33	20230619	192800	8902410	2885	2885	2885	2885	0
34	20230619	192700	8902410	2885	2885	2885	2885	0
35	20230619	192600	8902410	2885	2885	2885	2885	0
36	20230619	192500	8902410	2885	2885	2885	2885	0
37	20230619	192400	8902410	2885	2885	2885	2885	0
38	20230619	192300	8902410	2885	2885	2885	2885	0
39	20230619	192200	8902410	2885	2885	2885	2885	0
40	20230619	192100	8902410	2885	2885	2885	2885	0
41	20230619	192000	8902410	2885	2885	2885	2885	0
42	20230619	191900	8902410	2885	2885	2885	2885	0
43	20230619	191800	8902410	2885	2885	2885	2885	0
44	20230619	191700	8902410	2885	2885	2885	2885	0
45	20230619	191600	8902410	2885	2885	2885	2885	0
46	20230619	191500	8902410	2885	2885	2885	2885	0
47	20230619	191400	8902410	2885	2885	2885	2885	0
48	20230619	191300	8902410	2885	2885	2885	2885	0
49	20230619	191200	8902410	2885	2885	2885	2885	0
50	20230619	191100	8902410	2885	2885	2885	2885	0
51	20230619	191000	8902410	2885	2885	2885	2885	0
52	20230619	190900	8902410	2885	2885	2885	2885	0
53	20230619	190800	8902410	2885	2885	2885	2885	0
54	20230619	190700	8902410	2885	2885	2885	2885	0
55	20230619	190600	8902410	2885	2885	2885	2885	0
56	20230619	190500	8902410	2885	2885	2885	2885	0
57	20230619	190400	8902410	2885	2885	2885	2885	0
58	20230619	190300	8902410	2885	2885	2885	2885	0
59	20230619	190200	8902410	2885	2885	2885	2885	0
60	20230619	190100	8902410	2885	2885	2885	2885	0
61	20230619	190000	8902410	2885	2885	2885	2885	0
62	20230619	185900	8902410	2885	2885	2885	2885	20
63	20230619	185800	8902410	2885	2885	2885	2885	0
64	20230619	185700	8902410	2885	2885	2885	2885	0
65	20230619	185600	8902410	2885	2885	2885	2885	0
66	20230619	185500	8902410	2885	2885	2885	2885	0
67	20230619	185400	8902410	2885	2885	2885	2885	0
68	20230619	185300	8902410	2885	2885	2885	2885	0
69	20230619	185200	8902410	2885	2885	2885	2885	0
70	20230619	185100	8902410	2885	2885	2885	2885	0
71	20230619	185000	8902410	2885	2885	2885	2885	0
72	20230619	184900	8902410	2885	2885	2885	2885	0
73	20230619	184800	8902410	2885	2885	2885	2885	0
74	20230619	184700	8902410	2885	2885	2885	2885	0
75	20230619	184600	8902410	2885	2885	2885	2885	0
76	20230619	184500	8902410	2885	2885	2885	2885	0
77	20230619	184400	8902410	2885	2885	2885	2885	0
78	20230619	184300	8902410	2885	2885	2885	2885	0
79	20230619	184200	8902410	2885	2885	2885	2885	0
80	20230619	184100	8902410	2885	2885	2885	2885	0
81	20230619	184000	8902410	2885	2885	2885	2885	0
82	20230619	183900	8902410	2885	2885	2885	2885	0
83	20230619	183800	8902410	2885	2885	2885	2885	0
84	20230619	183700	8902410	2885	2885	2885	2885	0
85	20230619	183600	8902410	2885	2885	2885	2885	0
86	20230619	183500	8902410	2885	2885	2885	2885	0
87	20230619	183400	8902410	2885	2885	2885	2885	0
88	20230619	183300	8902410	2885	2885	2885	2885	0
89	20230619	183200	8902410	2885	2885	2885	2885	0
90	20230619	183100	8902410	2885	2885	2885	2885	0
91	20230619	183000	8902410	2885	2885	2885	2885	0
92	20230619	182900	8902410	2885	2885	2885	2885	20
93	20230619	182800	8902410	2885	2885	2885	2885	0
94	20230619	182700	8902410	2885	2885	2885	2885	0
95	20230619	182600	8902410	2885	2885	2885	2885	0
96	20230619	182500	8902410	2885	2885	2885	2885	0
97	20230619	182400	8902410	2885	2885	2885	2885	0
98	20230619	182300	8902410	2885	2885	2885	2885	0
99	20230619	182200	8902410	2885	2885	2885	2885	0
100	20230619	182100	8902410	2885	2885	2885	2885	0
101	20230619	182000	8902410	2885	2885	2885	2885	0
102	20230619	181900	8902410	2885	2885	2885	2885	0
103	20230619	181800	8902410	2885	2885	2885	2885	0
104	20230619	181700	8902410	2885	2885	2885	2885	0
105	20230619	181600	8902410	2885	2885	2885	2885	0
106	20230619	181500	8902410	2885	2885	2885	2885	0
107	20230619	181400	8902410	2885	2885	2885	2885	0
108	20230619	181300	8902410	2885	2885	2885	2885	0
109	20230619	181200	8902410	2885	2885	2885	2885	0
110	20230619	181100	8902410	2885	2885	2885	2885	0
111	20230619	181000	8902410	2885	2885	2885	2885	0
112	20230619	180900	8902410	2885	2885	2885	2885	0
113	20230619	180800	8902410	2885	2885	2885	2885	0
114	20230619	180700	8902410	2885	2885	2885	2885	0
115	20230619	180600	8902410	2885	2885	2885	2885	0
116	20230619	180500	8902410	2885	2885	2885	2885	0
117	20230619	180400	8902410	2885	2885	2885	2885	0
118	20230619	180300	8902410	2885	2885	2885	2885	0
119	20230619	180200	8902410	2885	2885	2885	2885	0
120	20230619	180100	8902410	2885	2885	2885	2885	0
121	20230619	180000	8902410	2885	2885	2885	2885	0
122	20230619	175900	8902410	2885	2885	2885	2885	20
123	20230619	175800	8902410	2885	2885	2885	2885	0
124	20230619	175700	8902410	2885	2885	2885	2885	0
125	20230619	175600	8902410	2885	2885	2885	2885	0
126	20230619	175500	8902410	2885	2885	2885	2885	0
127	20230619	175400	8902410	2885	2885	2885	2885	0
128	20230619	175300	8902410	2885	2885	2885	2885	0
129	20230619	175200	8902410	2885	2885	2885	2885	0
130	20230619	175100	8902410	2885	2885	2885	2885	0
131	20230619	175000	8902410	2885	2885	2885	2885	0
132	20230619	174900	8902410	2885	2885	2885	2885	0
133	20230619	174800	8902410	2885	2885	2885	2885	0
134	20230619	174700	8902410	2885	2885	2885	2885	0
135	20230619	174600	8902410	2885	2885	2885	2885	0
136	20230619	174500	8902410	2885	2885	2885	2885	0
137	20230619	174400	8902410	2885	2885	2885	2885	0
138	20230619	174300	8902410	2885	2885	2885	2885	0
139	20230619	174200	8902410	2885	2885	2885	2885	0
140	20230619	174100	8902410	2885	2885	2885	2885	0
141	20230619	174000	8902410	2885	2885	2885	2885	0
142	20230619	173900	8902410	2885	2885	2885	2885	0
143	20230619	173800	8902410	2885	2885	2885	2885	0
144	20230619	173700	8902410	2885	2885	2885	2885	0
145	20230619	173600	8902410	2885	2885	2885	2885	0
146	20230619	173500	8902410	2885	2885	2885	2885	0
147	20230619	173400	8902410	2885	2885	2885	2885	0
148	20230619	173300	8902410	2885	2885	2885	2885	0
149	20230619	173200	8902410	2885	2885	2885	2885	0
150	20230619	173100	8902410	2885	2885	2885	2885	0
151	20230619	173000	8902410	2885	2885	2885	2885	0
152	20230619	172900	8902410	2885	2885	2885	2885	20
153	20230619	172800	8902410	2885	2885	2885	2885	0
154	20230619	172700	8902410	2885	2885	2885	2885	0
155	20230619	172600	8902410	2885	2885	2885	2885	0
156	20230619	172500	8902410	2885	2885	2885	2885	0
157	20230619	172400	8902410	2885	2885	2885	2885	0
158	20230619	172300	8902410	2885	2885	2885	2885	0
159	20230619	172200	8902410	2885	2885	2885	2885	0
160	20230619	172100	8902410	2885	2885	2885	2885	0
161	20230619	172000	8902410	2885	2885	2885	2885	0
162	20230619	171900	8902410	2885	2885	2885	2885	0
163	20230619	171800	8902410	2885	2885	2885	2885	0
164	20230619	171700	8902410	2885	2885	2885	2885	0
165	20230619	171600	8902410	2885	2885	2885	2885	0
166	20230619	171500	8902410	2885	2885	2885	2885	0
167	20230619	171400	8902410	2885	2885	2885	2885	0
168	20230619	171300	8902410	2885	2885	2885	2885	0
169	20230619	171200	8902410	2885	2885	2885	2885	0
170	20230619	171100	8902410	2885	2885	2885	2885	0
171	20230619	171000	8902410	2885	2885	2885	2885	0
172	20230619	170900	8902410	2885	2885	2885	2885	0
173	20230619	170800	8902410	2885	2885	2885	2885	0
174	20230619	170700	8902410	2885	2885	2885	2885	0
175	20230619	170600	8902410	2885	2885	2885	2885	0
176	20230619	170500	8902410	2885	2885	2885	2885	0
177	20230619	170400	8902410	2885	2885	2885	2885	0
178	20230619	170300	8902410	2885	2885	2885	2885	0
179	20230619	170200	8902410	2885	2885	2885	2885	0
180	20230619	170100	8902410	2885	2885	2885	2885	0
181	20230619	170000	8902410	2885	2885	2885	2885	0
182	20230619	165900	8902410	2885	2885	2885	2885	20
183	20230619	165800	8902410	2885	2885	2885	2885	0
184	20230619	165700	8902410	2885	2885	2885	2885	0
185	20230619	165600	8902410	2885	2885	2885	2885	0
186	20230619	165500	8902410	2885	2885	2885	2885	0
187	20230619	165400	8902410	2885	2885	2885	2885	0
188	20230619	165300	8902410	2885	2885	2885	2885	0
189	20230619	165200	8902410	2885	2885	2885	2885	0
190	20230619	165100	8902410	2885	2885	2885	2885	0
191	20230619	165000	8902410	2885	2885	2885	2885	0
192	20230619	164900	8902410	2885	2885	2885	2885	0
193	20230619	164800	8902410	2885	2885	2885	2885	0
194	20230619	164700	8902410	2885	2885	2885	2885	0
195	20230619	164600	8902410	2885	2885	2885	2885	0
196	20230619	164500	8902410	2885	2885	2885	2885	0
197	20230619	164400	8902410	2885	2885	2885	2885	0
198	20230619	164300	8902410	2885	2885	2885	2885	0
199	20230619	164200	8902410	2885	2885	2885	2885	0
200	20230619	164100	8902410	2885	2885	2885	2885	0
201	20230619	164000	8902410	2885	2885	2885	2885	0
202	20230619	163900	8902410	2885	2885	2885	2885	0
203	20230619	163800	8902410	2885	2885	2885	2885	0
204	20230619	163700	8902410	2885	2885	2885	2885	0
205	20230619	163600	8902410	2885	2885	2885	2885	0
206	20230619	163500	8902410	2885	2885	2885	2885	0
207	20230619	163400	8902410	2885	2885	2885	2885	0
208	20230619	163300	8902410	2885	2885	2885	2885	0
209	20230619	163200	8902410	2885	2885	2885	2885	0
210	20230619	163100	8902410	2885	2885	2885	2885	0
211	20230619	163000	8902410	2885	2885	2885	2885	0
212	20230619	162900	8902410	2885	2885	2885	2885	20
213	20230619	162800	8902410	2885	2885	2885	2885	0
214	20230619	162700	8902410	2885	2885	2885	2885	0
215	20230619	162600	8902410	2885	2885	2885	2885	0
216	20230619	162500	8902410	2885	2885	2885	2885	0
217	20230619	162400	8902410	2885	2885	2885	2885	0
218	20230619	162300	8902410	2885	2885	2885	2885	0
219	20230619	162200	8902410	2885	2885	2885	2885	0
220	20230619	162100	8902410	2885	2885	2885	2885	0
221	20230619	162000	8902410	2885	2885	2885	2885	0
222	20230619	161900	8902410	2885	2885	2885	2885	0
223	20230619	161800	8902410	2885	2885	2885	2885	0
224	20230619	161700	8902410	2885	2885	2885	2885	0
225	20230619	161600	8902410	2885	2885	2885	2885	0
226	20230619	161500	8902410	2885	2885	2885	2885	0
227	20230619	161400	8902410	2885	2885	2885	2885	0
228	20230619	161300	8902410	2885	2885	2885	2885	0
229	20230619	161200	8902410	2885	2885	2885	2885	0
230	20230619	161100	8902410	2885	2885	2885	2885	0
231	20230619	161000	8902410	2885	2885	2885	2885	0
232	20230619	160900	8902410	2885	2885	2885	2885	0
233	20230619	160800	8902410	2885	2885	2885	2885	0
234	20230619	160700	8902410	2885	2885	2885	2885	0
235	20230619	160600	8902410	2885	2885	2885	2885	0
236	20230619	160500	8902410	2885	2885	2885	2885	0
237	20230619	160400	8902410	2885	2885	2885	2885	0
238	20230619	160300	8902410	2885	2885	2885	2885	0
239	20230619	160200	8902410	2885	2885	2885	2885	0
240	20230619	160100	8902410	2885	2885	2885	2885	0
241	20230619	160000	8902410	2885	2885	2885	2885	0
242	20230619	155900	8902410	2885	2885	2885	2885	20
243	20230619	155800	8902410	2885	2885	2885	2885	0
244	20230619	155700	8902410	2885	2885	2885	2885	0
245	20230619	155600	8902410	2885	2885	2885	2885	0
246	20230619	155500	8902410	2885	2885	2885	2885	0
247	20230619	155400	8902410	2885	2885	2885	2885	0
248	20230619	155300	8902410	2885	2885	2885	2885	0
249	20230619	155200	8902410	2885	2885	2885	2885	0
250	20230619	155100	8902410	2885	2885	2885	2885	0
251	20230619	155000	8902410	2885	2885	2885	2885	0
252	20230619	154900	8902410	2885	2885	2885	2885	0
253	20230619	154800	8902410	2885	2885	2885	2885	0
254	20230619	154700	8902410	2885	2885	2885	2885	0
255	20230619	154600	8902410	2885	2885	2885	2885	0
256	20230619	154500	8902410	2885	2885	2885	2885	0
257	20230619	154400	8902410	2885	2885	2885	2885	0
258	20230619	154300	8902410	2885	2885	2885	2885	0
259	20230619	154200	8902410	2885	2885	2885	2885	0
260	20230619	154100	8902410	2885	2885	2885	2885	0
261	20230619	154000	8902410	2885	2885	2885	2885	0
262	20230619	153900	8902410	2885	2885	2885	2885	0
263	20230619	153800	8902410	2885	2885	2885	2885	0
264	20230619	153700	8902410	2885	2885	2885	2885	0
265	20230619	153600	8902410	2885	2885	2885	2885	0
266	20230619	153500	8902410	2885	2885	2885	2885	0
267	20230619	153400	8902410	2885	2885	2885	2885	0
268	20230619	153300	8902410	2885	2885	2885	2885	0
269	20230619	153200	8902410	2885	2885	2885	2885	0
270	20230619	153100	8902410	2885	2885	2885	2885	0
271	20230619	153000	8902410	2885	2885	2885	2885	20
272	20230619	152900	8844710	2880	2880	2880	2880	0
273	20230619	152800	8844710	2880	2880	2880	2880	0
274	20230619	152700	8844710	2880	2880	2880	2880	0
275	20230619	152600	8844710	2880	2880	2880	2880	0
276	20230619	152500	8844710	2880	2880	2880	2880	0
277	20230619	152400	8844710	2880	2880	2880	2880	0
278	20230619	152300	8844710	2880	2880	2880	2880	0
279	20230619	152200	8844710	2880	2880	2880	2880	0
280	20230619	152100	8844710	2880	2880	2880	2880	0
281	20230619	152000	8844710	2880	2880	2880	2880	0
282	20230619	151900	8844710	2880	2880	2880	2880	0
283	20230619	151800	8844710	2880	2880	2880	2880	0
284	20230619	151700	8844710	2880	2880	2880	2880	0
285	20230619	151600	8844710	2880	2880	2880	2880	200
286	20230619	151500	8268710	2885	2885	2885	2885	0
287	20230619	151400	8268710	2885	2885	2885	2885	0
288	20230619	151300	8268710	2885	2885	2885	2885	0
289	20230619	151200	8268710	2885	2885	2885	2885	0
290	20230619	151100	8268710	2885	2885	2885	2885	0
291	20230619	151000	8268710	2885	2885	2885	2885	0
292	20230619	150900	8268710	2885	2885	2885	2885	0
293	20230619	150800	8268710	2885	2885	2885	2885	0
294	20230619	150700	8268710	2885	2885	2885	2885	1
295	20230619	150600	8265825	2885	2885	2885	2885	0
296	20230619	150500	8265825	2885	2885	2885	2885	0
297	20230619	150400	8265825	2885	2885	2885	2885	0
298	20230619	150300	8265825	2885	2885	2885	2885	0
299	20230619	150200	8265825	2885	2885	2885	2885	1
300	20230619	150100	8262940	2880	2880	2880	2880	0
301	20230619	150000	8262940	2880	2880	2880	2880	0
302	20230619	145900	8262940	2880	2880	2880	2880	0
303	20230619	145800	8262940	2880	2880	2880	2880	0
304	20230619	145700	8262940	2880	2880	2880	2880	0
305	20230619	145600	8262940	2880	2880	2880	2880	0
306	20230619	145500	8262940	2880	2880	2880	2880	0
307	20230619	145400	8262940	2880	2880	2880	2880	0
308	20230619	145300	8262940	2880	2880	2880	2880	0
309	20230619	145200	8262940	2880	2880	2880	2880	0
310	20230619	145100	8262940	2880	2880	2880	2880	0
311	20230619	145000	8262940	2880	2880	2880	2880	0
312	20230619	144900	8262940	2880	2880	2880	2880	0
313	20230619	144800	8262940	2880	2880	2880	2880	0
314	20230619	144700	8262940	2880	2880	2880	2880	0
315	20230619	144600	8262940	2880	2880	2880	2880	0
316	20230619	144500	8262940	2880	2880	2880	2880	0
317	20230619	144400	8262940	2880	2880	2880	2880	0
318	20230619	144300	8262940	2880	2880	2880	2880	0
319	20230619	144200	8262940	2880	2880	2880	2880	0
320	20230619	144100	8262940	2880	2880	2880	2880	0
321	20230619	144000	8262940	2880	2880	2880	2880	0
322	20230619	143900	8262940	2880	2880	2880	2880	0
323	20230619	143800	8262940	2880	2880	2880	2880	0
324	20230619	143700	8262940	2880	2880	2880	2880	0
325	20230619	143600	8262940	2880	2880	2880	2880	0
326	20230619	143500	8262940	2880	2880	2880	2880	0
327	20230619	143400	8262940	2880	2880	2880	2880	60
328	20230619	143300	8090140	2880	2880	2880	2880	0
329	20230619	143200	8090140	2880	2880	2880	2880	0
330	20230619	143100	8090140	2880	2880	2880	2880	0
331	20230619	143000	8090140	2880	2880	2880	2880	0
332	20230619	142900	8090140	2880	2880	2880	2880	0
333	20230619	142800	8090140	2880	2880	2880	2880	0
334	20230619	142700	8090140	2880	2880	2880	2880	0
335	20230619	142600	8090140	2880	2880	2880	2880	0
336	20230619	142500	8090140	2880	2880	2880	2880	0
337	20230619	142400	8090140	2880	2880	2880	2880	0
338	20230619	142300	8090140	2880	2880	2880	2880	0
339	20230619	142200	8090140	2880	2880	2880	2880	0
340	20230619	142100	8090140	2880	2880	2880	2880	0
341	20230619	142000	8090140	2880	2880	2880	2880	0
342	20230619	141900	8090140	2880	2880	2880	2880	0
343	20230619	141800	8090140	2880	2880	2880	2880	0
344	20230619	141700	8090140	2880	2880	2880	2880	0
345	20230619	141600	8090140	2880	2880	2880	2880	0
346	20230619	141500	8090140	2880	2880	2880	2880	0
347	20230619	141400	8090140	2880	2880	2880	2880	0
348	20230619	141300	8090140	2880	2880	2880	2880	53
349	20230619	141200	7937500	2880	2880	2880	2880	0
350	20230619	141100	7937500	2880	2880	2880	2880	0
351	20230619	141000	7937500	2880	2880	2880	2880	0
352	20230619	140900	7937500	2880	2880	2880	2880	653
353	20230619	140800	6056860	2875	2875	2875	2875	0
354	20230619	140700	6056860	2875	2875	2875	2875	0
355	20230619	140600	6056860	2875	2875	2875	2875	0
356	20230619	140500	6056860	2875	2875	2875	2875	0
357	20230619	140400	6056860	2875	2875	2875	2875	0
358	20230619	140300	6056860	2875	2875	2875	2875	0
359	20230619	140200	6056860	2875	2875	2875	2875	0
360	20230619	140100	6056860	2875	2875	2875	2875	0
361	20230619	140000	6056860	2875	2875	2875	2875	0
362	20230619	135900	6056860	2875	2875	2875	2875	0
363	20230619	135800	6056860	2875	2875	2875	2875	0
364	20230619	135700	6056860	2875	2875	2875	2875	0
365	20230619	135600	6056860	2875	2875	2875	2875	0
366	20230619	135500	6056860	2875	2875	2875	2875	0
367	20230619	135400	6056860	2875	2875	2875	2875	0
368	20230619	135300	6056860	2875	2875	2875	2875	0
369	20230619	135200	6056860	2875	2875	2875	2875	0
370	20230619	135100	6056860	2875	2875	2875	2875	0
371	20230619	135000	6056860	2875	2875	2875	2875	0
372	20230619	134900	6056860	2875	2875	2875	2875	0
373	20230619	134800	6056860	2875	2875	2875	2875	0
374	20230619	134700	6056860	2875	2875	2875	2875	0
375	20230619	134600	6056860	2875	2875	2875	2875	0
376	20230619	134500	6056860	2875	2875	2875	2875	0
377	20230619	134400	6056860	2875	2875	2875	2875	0
378	20230619	134300	6056860	2875	2875	2875	2875	0
379	20230619	134200	6056860	2875	2875	2875	2875	0
380	20230619	134100	6056860	2875	2875	2875	2875	0
381	20230619	134000	6056860	2875	2875	2875	2875	0
382	20230619	133900	6056860	2875	2875	2875	2875	0
383	20230619	133800	6056860	2875	2875	2875	2875	0
384	20230619	133700	6056860	2875	2875	2875	2875	0
385	20230619	133600	6056860	2875	2875	2875	2875	0
386	20230619	133500	6056860	2875	2875	2875	2875	0
387	20230619	133400	6056860	2875	2875	2875	2875	0
388	20230619	133300	6056860	2875	2875	2875	2875	0
389	20230619	133200	6056860	2875	2875	2875	2875	0
390	20230619	133100	6056860	2875	2875	2875	2875	0
391	20230619	133000	6056860	2875	2875	2875	2875	0
392	20230619	132900	6056860	2875	2875	2875	2875	0
393	20230619	132800	6056860	2875	2875	2875	2875	0
394	20230619	132700	6056860	2875	2875	2875	2875	0
395	20230619	132600	6056860	2875	2875	2875	2875	0
396	20230619	132500	6056860	2875	2875	2875	2875	0
397	20230619	132400	6056860	2875	2875	2875	2875	0
398	20230619	132300	6056860	2875	2875	2875	2875	0
399	20230619	132200	6056860	2875	2875	2875	2875	0
400	20230619	132100	6056860	2875	2875	2875	2875	0
401	20230619	132000	6056860	2875	2875	2875	2875	0
402	20230619	131900	6056860	2875	2875	2875	2875	0
403	20230619	131800	6056860	2875	2875	2875	2875	0
404	20230619	131700	6056860	2875	2875	2875	2875	0
405	20230619	131600	6056860	2875	2875	2875	2875	0
406	20230619	131500	6056860	2875	2875	2875	2875	0
407	20230619	131400	6056860	2875	2875	2875	2875	0
408	20230619	131300	6056860	2875	2875	2875	2875	0
409	20230619	131200	6056860	2875	2875	2875	2875	0
410	20230619	131100	6056860	2875	2875	2875	2875	0
411	20230619	131000	6056860	2875	2875	2875	2875	0
412	20230619	130900	6056860	2875	2875	2875	2875	0
413	20230619	130800	6056860	2875	2875	2875	2875	0
414	20230619	130700	6056860	2875	2875	2875	2875	0
415	20230619	130600	6056860	2875	2875	2875	2875	0
416	20230619	130500	6056860	2875	2875	2875	2875	0
417	20230619	130400	6056860	2875	2875	2875	2875	0
418	20230619	130300	6056860	2875	2875	2875	2875	0
419	20230619	130200	6056860	2875	2875	2875	2875	0
420	20230619	130100	6056860	2875	2875	2875	2875	0
421	20230619	130000	6056860	2875	2875	2875	2875	0
422	20230619	125900	6056860	2875	2875	2875	2875	0
423	20230619	125800	6056860	2875	2875	2875	2875	0
424	20230619	125700	6056860	2875	2875	2875	2875	0
425	20230619	125600	6056860	2875	2875	2875	2875	0
426	20230619	125500	6056860	2875	2875	2875	2875	0
427	20230619	125400	6056860	2875	2875	2875	2875	0
428	20230619	125300	6056860	2875	2875	2875	2875	0
429	20230619	125200	6056860	2875	2875	2875	2875	0
430	20230619	125100	6056860	2875	2875	2875	2875	0
431	20230619	125000	6056860	2875	2875	2875	2875	0
432	20230619	124900	6056860	2875	2875	2875	2875	0
433	20230619	124800	6056860	2875	2875	2875	2875	0
434	20230619	124700	6056860	2875	2875	2875	2875	0
435	20230619	124600	6056860	2875	2875	2875	2875	0
436	20230619	124500	6056860	2875	2875	2875	2875	0
437	20230619	124400	6056860	2875	2875	2875	2875	0
438	20230619	124300	6056860	2875	2875	2875	2875	0
439	20230619	124200	6056860	2875	2875	2875	2875	0
440	20230619	124100	6056860	2875	2875	2875	2875	0
441	20230619	124000	6056860	2875	2875	2875	2875	0
442	20230619	123900	6056860	2875	2875	2875	2875	0
443	20230619	123800	6056860	2875	2875	2875	2875	0
444	20230619	123700	6056860	2875	2875	2875	2875	0
445	20230619	123600	6056860	2875	2875	2875	2875	0
446	20230619	123500	6056860	2875	2875	2875	2875	0
447	20230619	123400	6056860	2875	2875	2875	2875	0
448	20230619	123300	6056860	2875	2875	2875	2875	0
449	20230619	123200	6056860	2875	2880	2880	2875	765
450	20230619	123100	3855750	2880	2880	2880	2880	0
451	20230619	123000	3855750	2880	2880	2880	2880	0
452	20230619	122900	3855750	2880	2880	2880	2880	0
453	20230619	122800	3855750	2880	2880	2880	2880	0
454	20230619	122700	3855750	2880	2880	2880	2880	0
455	20230619	122600	3855750	2880	2880	2880	2880	0
456	20230619	122500	3855750	2880	2880	2880	2880	0
457	20230619	122400	3855750	2880	2880	2880	2880	0
458	20230619	122300	3855750	2880	2880	2880	2880	0
459	20230619	122200	3855750	2880	2880	2880	2880	0
460	20230619	122100	3855750	2880	2880	2880	2880	0
461	20230619	122000	3855750	2880	2880	2880	2880	0
462	20230619	121900	3855750	2880	2880	2880	2880	3
463	20230619	121800	3847110	2880	2880	2880	2880	0
464	20230619	121700	3847110	2880	2880	2880	2880	0
465	20230619	121600	3847110	2880	2880	2880	2880	0
466	20230619	121500	3847110	2880	2880	2880	2880	356
467	20230619	121400	2821830	2880	2880	2880	2880	0
468	20230619	121300	2821830	2880	2880	2880	2880	0
469	20230619	121200	2821830	2880	2880	2880	2880	174
470	20230619	121100	2320710	2880	2880	2880	2880	472
471	20230619	121000	961350	2885	2885	2885	2885	0
472	20230619	120900	961350	2885	2885	2885	2885	0
473	20230619	120800	961350	2885	2885	2885	2885	0
474	20230619	120700	961350	2885	2885	2885	2885	0
475	20230619	120600	961350	2885	2885	2885	2885	0
476	20230619	120500	961350	2885	2885	2885	2885	0
477	20230619	120400	961350	2885	2885	2885	2885	0
478	20230619	120300	961350	2885	2885	2885	2885	0
479	20230619	120200	961350	2885	2885	2885	2885	0
480	20230619	120100	961350	2885	2885	2885	2885	0
481	20230619	120000	961350	2885	2885	2885	2885	0
482	20230619	115900	961350	2885	2885	2885	2885	0
483	20230619	115800	961350	2885	2885	2885	2885	0
484	20230619	115700	961350	2885	2885	2885	2885	0
485	20230619	115600	961350	2885	2885	2885	2885	0
486	20230619	115500	961350	2885	2885	2885	2885	0
487	20230619	115400	961350	2885	2885	2885	2885	0
488	20230619	115300	961350	2885	2885	2885	2885	0
489	20230619	115200	961350	2885	2885	2885	2885	0
490	20230619	115100	961350	2885	2885	2885	2885	0
491	20230619	115000	961350	2885	2885	2885	2885	0
492	20230619	114900	961350	2885	2885	2885	2885	0
493	20230619	114800	961350	2885	2885	2885	2885	0
494	20230619	114700	961350	2885	2885	2885	2885	0
495	20230619	114600	961350	2885	2885	2885	2885	0
496	20230619	114500	961350	2885	2885	2885	2885	0
497	20230619	114400	961350	2885	2885	2885	2885	0
498	20230619	114300	961350	2885	2885	2885	2885	0
499	20230619	114200	961350	2885	2885	2885	2885	0
500	20230619	114100	961350	2885	2885	2885	2885	0
501	20230619	114000	961350	2885	2885	2885	2885	0
502	20230619	113900	961350	2885	2885	2885	2885	0
503	20230619	113800	961350	2885	2885	2885	2885	0
504	20230619	113700	961350	2885	2885	2885	2885	0
505	20230619	113600	961350	2885	2885	2885	2885	0
506	20230619	113500	961350	2885	2885	2885	2885	0
507	20230619	113400	961350	2885	2885	2885	2885	0
508	20230619	113300	961350	2885	2885	2885	2885	0
509	20230619	113200	961350	2885	2885	2885	2885	0
510	20230619	113100	961350	2885	2885	2885	2885	0
511	20230619	113000	961350	2885	2885	2885	2885	0
512	20230619	112900	961350	2885	2885	2885	2885	0
513	20230619	112800	961350	2885	2885	2885	2885	0
514	20230619	112700	961350	2885	2885	2885	2885	0
515	20230619	112600	961350	2885	2885	2885	2885	0
516	20230619	112500	961350	2885	2885	2885	2885	0
517	20230619	112400	961350	2885	2885	2885	2885	0
518	20230619	112300	961350	2885	2885	2885	2885	0
519	20230619	112200	961350	2885	2885	2885	2885	0
520	20230619	112100	961350	2885	2885	2885	2885	5
521	20230619	112000	946925	2885	2885	2885	2885	0
522	20230619	111900	946925	2885	2885	2885	2885	0
523	20230619	111800	946925	2885	2885	2885	2885	0
524	20230619	111700	946925	2885	2885	2885	2885	0
525	20230619	111600	946925	2885	2885	2885	2885	0
526	20230619	111500	946925	2885	2885	2885	2885	0
527	20230619	111400	946925	2885	2885	2885	2885	0
528	20230619	111300	946925	2885	2885	2885	2885	0
529	20230619	111200	946925	2885	2885	2885	2885	0
530	20230619	111100	946925	2885	2885	2885	2885	42
531	20230619	111000	825755	2885	2885	2885	2885	0
532	20230619	110900	825755	2885	2885	2885	2885	161
533	20230619	110800	361270	2885	2885	2885	2885	0
534	20230619	110700	361270	2885	2885	2885	2885	0
535	20230619	110600	361270	2885	2885	2885	2885	0
536	20230619	110500	361270	2885	2885	2885	2885	0
537	20230619	110400	361270	2885	2885	2885	2885	0
538	20230619	110300	361270	2885	2885	2885	2885	0
539	20230619	110200	361270	2885	2885	2885	2885	0
540	20230619	110100	361270	2885	2885	2885	2885	0
541	20230619	110000	361270	2885	2885	2885	2885	0
542	20230619	105900	361270	2885	2885	2885	2885	0
543	20230619	105800	361270	2885	2885	2885	2885	0
544	20230619	105700	361270	2885	2885	2885	2885	0
545	20230619	105600	361270	2885	2885	2885	2885	0
546	20230619	105500	361270	2885	2885	2885	2885	0
547	20230619	105400	361270	2885	2885	2885	2885	0
548	20230619	105300	361270	2885	2885	2885	2885	0
549	20230619	105200	361270	2885	2885	2885	2885	0
550	20230619	105100	361270	2885	2885	2885	2885	0
551	20230619	105000	361270	2885	2885	2885	2885	0
552	20230619	104900	361270	2885	2885	2885	2885	0
553	20230619	104800	361270	2885	2885	2885	2885	0
554	20230619	104700	361270	2885	2885	2885	2885	0
555	20230619	104600	361270	2885	2885	2885	2885	0
556	20230619	104500	361270	2885	2885	2885	2885	0
557	20230619	104400	361270	2885	2885	2885	2885	0
558	20230619	104300	361270	2885	2885	2885	2885	0
559	20230619	104200	361270	2885	2885	2885	2885	0
560	20230619	104100	361270	2885	2885	2885	2885	0
561	20230619	104000	361270	2885	2885	2885	2885	0
562	20230619	103900	361270	2885	2885	2885	2885	0
563	20230619	103800	361270	2885	2885	2885	2885	0
564	20230619	103700	361270	2885	2885	2885	2885	0
565	20230619	103600	361270	2885	2885	2885	2885	0
566	20230619	103500	361270	2885	2885	2885	2885	0
567	20230619	103400	361270	2885	2885	2885	2885	0
568	20230619	103300	361270	2885	2885	2885	2885	0
569	20230619	103200	361270	2885	2885	2885	2885	79
570	20230619	103100	133355	2885	2885	2885	2885	0
571	20230619	103000	133355	2885	2885	2885	2885	0
572	20230619	102900	133355	2885	2885	2885	2885	0
573	20230619	102800	133355	2885	2885	2885	2885	0
574	20230619	102700	133355	2885	2885	2885	2885	0
575	20230619	102600	133355	2885	2885	2885	2885	0
576	20230619	102500	133355	2885	2885	2885	2885	0
577	20230619	102400	133355	2885	2885	2885	2885	0
578	20230619	102300	133355	2885	2885	2885	2885	0
579	20230619	102200	133355	2885	2885	2885	2885	1
580	20230619	102100	130470	2890	2890	2890	2890	0
581	20230619	102000	130470	2890	2890	2890	2890	0
582	20230619	101900	130470	2890	2890	2890	2890	0
583	20230619	101800	130470	2890	2890	2890	2890	0
584	20230619	101700	130470	2890	2890	2890	2890	0
585	20230619	101600	130470	2890	2890	2890	2890	0
586	20230619	101500	130470	2890	2890	2890	2890	0
587	20230619	101400	130470	2890	2890	2890	2890	0
588	20230619	101300	130470	2890	2890	2890	2890	0
589	20230619	101200	130470	2890	2890	2890	2890	0
590	20230619	101100	130470	2890	2890	2890	2890	0
591	20230619	101000	130470	2890	2890	2890	2890	0
592	20230619	100900	130470	2890	2890	2890	2890	0
593	20230619	100800	130470	2890	2890	2890	2890	0
594	20230619	100700	130470	2890	2890	2890	2890	0
595	20230619	100600	130470	2890	2890	2890	2890	0
596	20230619	100500	130470	2890	2890	2890	2890	1
597	20230619	100400	127580	2890	2890	2890	2890	0
598	20230619	100300	127580	2890	2890	2890	2890	0
599	20230619	100200	127580	2890	2890	2890	2890	0
600	20230619	100100	127580	2890	2890	2890	2890	0
601	20230619	100000	127580	2890	2890	2890	2890	0
602	20230619	095900	127580	2890	2890	2890	2890	0
603	20230619	095800	127580	2890	2890	2890	2890	0
604	20230619	095700	127580	2890	2890	2890	2890	0
605	20230619	095600	127580	2890	2890	2890	2890	0
606	20230619	095500	127580	2890	2890	2890	2890	2
607	20230619	095400	121800	2900	2900	2900	2900	0
608	20230619	095300	121800	2900	2900	2900	2900	0
609	20230619	095200	121800	2900	2900	2900	2900	0
610	20230619	095100	121800	2900	2900	2900	2900	0
611	20230619	095000	121800	2900	2900	2900	2900	0
612	20230619	094900	121800	2900	2900	2900	2900	0
613	20230619	094800	121800	2900	2900	2900	2900	0
614	20230619	094700	121800	2900	2900	2900	2900	0
615	20230619	094600	121800	2900	2900	2900	2900	3
616	20230619	094500	113100	2900	2900	2900	2900	0
617	20230619	094400	113100	2900	2900	2900	2900	0
618	20230619	094300	113100	2900	2900	2900	2900	0
619	20230619	094200	113100	2900	2900	2900	2900	0
620	20230619	094100	113100	2900	2900	2900	2900	21
621	20230619	094000	52200	2900	2900	2900	2900	18
622	20230619	093900	0	2885	2885	2885	2885	0
623	20230619	093800	0	2885	2885	2885	2885	0
624	20230619	093700	0	2885	2885	2885	2885	0
625	20230619	093600	0	2885	2885	2885	2885	0
626	20230619	093500	0	2885	2885	2885	2885	0
627	20230619	093400	0	2885	2885	2885	2885	0
628	20230619	093300	0	2885	2885	2885	2885	0
629	20230619	093200	0	2885	2885	2885	2885	0
630	20230619	093100	0	2885	2885	2885	2885	0
631	20230619	093000	0	2885	2885	2885	2885	0
632	20230619	092900	0	2885	2885	2885	2885	0
633	20230619	092800	0	2885	2885	2885	2885	0
634	20230619	092700	0	2885	2885	2885	2885	0
635	20230619	092600	0	2885	2885	2885	2885	0
636	20230619	092500	0	2885	2885	2885	2885	0
637	20230619	092400	0	2885	2885	2885	2885	0
638	20230619	092300	0	2885	2885	2885	2885	0
639	20230619	092200	0	2885	2885	2885	2885	0
640	20230619	092100	0	2885	2885	2885	2885	0
641	20230619	092000	0	2885	2885	2885	2885	0
642	20230619	091900	0	2885	2885	2885	2885	0
643	20230619	091800	0	2885	2885	2885	2885	0
644	20230619	091700	0	2885	2885	2885	2885	0
645	20230619	091600	0	2885	2885	2885	2885	0
646	20230619	091500	0	2885	2885	2885	2885	0
647	20230619	091400	0	2885	2885	2885	2885	0
648	20230619	091300	0	2885	2885	2885	2885	0
649	20230619	091200	0	2885	2885	2885	2885	0
650	20230619	091100	0	2885	2885	2885	2885	0
651	20230619	091000	0	2885	2885	2885	2885	0
652	20230619	090900	0	2885	2885	2885	2885	0
653	20230619	090800	0	2885	2885	2885	2885	0
654	20230619	090700	0	2885	2885	2885	2885	0
655	20230619	090600	0	2885	2885	2885	2885	0
656	20230619	090500	0	2885	2885	2885	2885	0
657	20230619	090400	0	2885	2885	2885	2885	0
658	20230619	090300	0	2885	2885	2885	2885	0
659	20230619	090200	0	2885	2885	2885	2885	0
660	20230619	090100	0	2885	2885	2885	2885	0
661	20230619	090000	0	2885	2885	2885	2885	0