KissMeData/199290/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211800	4124700	1365	1365	1365	1365	10
3	20230607	211700	4124700	1365	1365	1365	1365	0
4	20230607	211600	4124700	1365	1365	1365	1365	0
5	20230607	211500	4124700	1365	1365	1365	1365	0
6	20230607	211400	4124700	1365	1365	1365	1365	0
7	20230607	211300	4124700	1365	1365	1365	1365	0
8	20230607	211200	4124700	1365	1365	1365	1365	0
9	20230607	211100	4124700	1365	1365	1365	1365	0
10	20230607	211000	4124700	1365	1365	1365	1365	0
11	20230607	210900	4124700	1365	1365	1365	1365	0
12	20230607	210800	4124700	1365	1365	1365	1365	0
13	20230607	210700	4124700	1365	1365	1365	1365	0
14	20230607	210600	4124700	1365	1365	1365	1365	0
15	20230607	210500	4124700	1365	1365	1365	1365	0
16	20230607	210400	4124700	1365	1365	1365	1365	0
17	20230607	210300	4124700	1365	1365	1365	1365	0
18	20230607	210200	4124700	1365	1365	1365	1365	0
19	20230607	210100	4124700	1365	1365	1365	1365	0
20	20230607	210000	4124700	1365	1365	1365	1365	0
21	20230607	205900	4124700	1365	1365	1365	1365	0
22	20230607	205800	4124700	1365	1365	1365	1365	0
23	20230607	205700	4124700	1365	1365	1365	1365	0
24	20230607	205600	4124700	1365	1365	1365	1365	0
25	20230607	205500	4124700	1365	1365	1365	1365	0
26	20230607	205400	4124700	1365	1365	1365	1365	0
27	20230607	205300	4124700	1365	1365	1365	1365	0
28	20230607	205200	4124700	1365	1365	1365	1365	0
29	20230607	205100	4124700	1365	1365	1365	1365	0
30	20230607	205000	4124700	1365	1365	1365	1365	0
31	20230607	204900	4124700	1365	1365	1365	1365	0
32	20230607	204800	4124700	1365	1365	1365	1365	10
33	20230607	204700	4124700	1365	1365	1365	1365	0
34	20230607	204600	4124700	1365	1365	1365	1365	0
35	20230607	204500	4124700	1365	1365	1365	1365	0
36	20230607	204400	4124700	1365	1365	1365	1365	0
37	20230607	204300	4124700	1365	1365	1365	1365	0
38	20230607	204200	4124700	1365	1365	1365	1365	0
39	20230607	204100	4124700	1365	1365	1365	1365	0
40	20230607	204000	4124700	1365	1365	1365	1365	0
41	20230607	203900	4124700	1365	1365	1365	1365	0
42	20230607	203800	4124700	1365	1365	1365	1365	0
43	20230607	203700	4124700	1365	1365	1365	1365	0
44	20230607	203600	4124700	1365	1365	1365	1365	0
45	20230607	203500	4124700	1365	1365	1365	1365	0
46	20230607	203400	4124700	1365	1365	1365	1365	0
47	20230607	203300	4124700	1365	1365	1365	1365	0
48	20230607	203200	4124700	1365	1365	1365	1365	0
49	20230607	203100	4124700	1365	1365	1365	1365	0
50	20230607	203000	4124700	1365	1365	1365	1365	0
51	20230607	202900	4124700	1365	1365	1365	1365	0
52	20230607	202800	4124700	1365	1365	1365	1365	0
53	20230607	202700	4124700	1365	1365	1365	1365	0
54	20230607	202600	4124700	1365	1365	1365	1365	0
55	20230607	202500	4124700	1365	1365	1365	1365	0
56	20230607	202400	4124700	1365	1365	1365	1365	0
57	20230607	202300	4124700	1365	1365	1365	1365	0
58	20230607	202200	4124700	1365	1365	1365	1365	0
59	20230607	202100	4124700	1365	1365	1365	1365	0
60	20230607	202000	4124700	1365	1365	1365	1365	0
61	20230607	201900	4124700	1365	1365	1365	1365	0
62	20230607	201800	4124700	1365	1365	1365	1365	10
63	20230607	201700	4124700	1365	1365	1365	1365	0
64	20230607	201600	4124700	1365	1365	1365	1365	0
65	20230607	201500	4124700	1365	1365	1365	1365	0
66	20230607	201400	4124700	1365	1365	1365	1365	0
67	20230607	201300	4124700	1365	1365	1365	1365	0
68	20230607	201200	4124700	1365	1365	1365	1365	0
69	20230607	201100	4124700	1365	1365	1365	1365	0
70	20230607	201000	4124700	1365	1365	1365	1365	0
71	20230607	200900	4124700	1365	1365	1365	1365	0
72	20230607	200800	4124700	1365	1365	1365	1365	0
73	20230607	200700	4124700	1365	1365	1365	1365	0
74	20230607	200600	4124700	1365	1365	1365	1365	0
75	20230607	200500	4124700	1365	1365	1365	1365	0
76	20230607	200400	4124700	1365	1365	1365	1365	0
77	20230607	200300	4124700	1365	1365	1365	1365	0
78	20230607	200200	4124700	1365	1365	1365	1365	0
79	20230607	200100	4124700	1365	1365	1365	1365	0
80	20230607	200000	4124700	1365	1365	1365	1365	0
81	20230607	195900	4124700	1365	1365	1365	1365	0
82	20230607	195800	4124700	1365	1365	1365	1365	0
83	20230607	195700	4124700	1365	1365	1365	1365	0
84	20230607	195600	4124700	1365	1365	1365	1365	0
85	20230607	195500	4124700	1365	1365	1365	1365	0
86	20230607	195400	4124700	1365	1365	1365	1365	0
87	20230607	195300	4124700	1365	1365	1365	1365	0
88	20230607	195200	4124700	1365	1365	1365	1365	0
89	20230607	195100	4124700	1365	1365	1365	1365	0
90	20230607	195000	4124700	1365	1365	1365	1365	0
91	20230607	194900	4124700	1365	1365	1365	1365	0
92	20230607	194800	4124700	1365	1365	1365	1365	10
93	20230607	194700	4124700	1365	1365	1365	1365	0
94	20230607	194600	4124700	1365	1365	1365	1365	0
95	20230607	194500	4124700	1365	1365	1365	1365	0
96	20230607	194400	4124700	1365	1365	1365	1365	0
97	20230607	194300	4124700	1365	1365	1365	1365	0
98	20230607	194200	4124700	1365	1365	1365	1365	0
99	20230607	194100	4124700	1365	1365	1365	1365	0
100	20230607	194000	4124700	1365	1365	1365	1365	0
101	20230607	193900	4124700	1365	1365	1365	1365	0
102	20230607	193800	4124700	1365	1365	1365	1365	0
103	20230607	193700	4124700	1365	1365	1365	1365	0
104	20230607	193600	4124700	1365	1365	1365	1365	0
105	20230607	193500	4124700	1365	1365	1365	1365	0
106	20230607	193400	4124700	1365	1365	1365	1365	0
107	20230607	193300	4124700	1365	1365	1365	1365	0
108	20230607	193200	4124700	1365	1365	1365	1365	0
109	20230607	193100	4124700	1365	1365	1365	1365	0
110	20230607	193000	4124700	1365	1365	1365	1365	0
111	20230607	192900	4124700	1365	1365	1365	1365	0
112	20230607	192800	4124700	1365	1365	1365	1365	0
113	20230607	192700	4124700	1365	1365	1365	1365	0
114	20230607	192600	4124700	1365	1365	1365	1365	0
115	20230607	192500	4124700	1365	1365	1365	1365	0
116	20230607	192400	4124700	1365	1365	1365	1365	0
117	20230607	192300	4124700	1365	1365	1365	1365	0
118	20230607	192200	4124700	1365	1365	1365	1365	0
119	20230607	192100	4124700	1365	1365	1365	1365	0
120	20230607	192000	4124700	1365	1365	1365	1365	0
121	20230607	191900	4124700	1365	1365	1365	1365	0
122	20230607	191800	4124700	1365	1365	1365	1365	10
123	20230607	191700	4124700	1365	1365	1365	1365	0
124	20230607	191600	4124700	1365	1365	1365	1365	0
125	20230607	191500	4124700	1365	1365	1365	1365	0
126	20230607	191400	4124700	1365	1365	1365	1365	0
127	20230607	191300	4124700	1365	1365	1365	1365	0
128	20230607	191200	4124700	1365	1365	1365	1365	0
129	20230607	191100	4124700	1365	1365	1365	1365	0
130	20230607	191000	4124700	1365	1365	1365	1365	0
131	20230607	190900	4124700	1365	1365	1365	1365	0
132	20230607	190800	4124700	1365	1365	1365	1365	0
133	20230607	190700	4124700	1365	1365	1365	1365	0
134	20230607	190600	4124700	1365	1365	1365	1365	0
135	20230607	190500	4124700	1365	1365	1365	1365	0
136	20230607	190400	4124700	1365	1365	1365	1365	0
137	20230607	190300	4124700	1365	1365	1365	1365	0
138	20230607	190200	4124700	1365	1365	1365	1365	0
139	20230607	190100	4124700	1365	1365	1365	1365	0
140	20230607	190000	4124700	1365	1365	1365	1365	0
141	20230607	185900	4124700	1365	1365	1365	1365	0
142	20230607	185800	4124700	1365	1365	1365	1365	0
143	20230607	185700	4124700	1365	1365	1365	1365	0
144	20230607	185600	4124700	1365	1365	1365	1365	0
145	20230607	185500	4124700	1365	1365	1365	1365	0
146	20230607	185400	4124700	1365	1365	1365	1365	0
147	20230607	185300	4124700	1365	1365	1365	1365	0
148	20230607	185200	4124700	1365	1365	1365	1365	0
149	20230607	185100	4124700	1365	1365	1365	1365	0
150	20230607	185000	4124700	1365	1365	1365	1365	0
151	20230607	184900	4124700	1365	1365	1365	1365	0
152	20230607	184800	4124700	1365	1365	1365	1365	10
153	20230607	184700	4124700	1365	1365	1365	1365	0
154	20230607	184600	4124700	1365	1365	1365	1365	0
155	20230607	184500	4124700	1365	1365	1365	1365	0
156	20230607	184400	4124700	1365	1365	1365	1365	0
157	20230607	184300	4124700	1365	1365	1365	1365	0
158	20230607	184200	4124700	1365	1365	1365	1365	0
159	20230607	184100	4124700	1365	1365	1365	1365	0
160	20230607	184000	4124700	1365	1365	1365	1365	0
161	20230607	183900	4124700	1365	1365	1365	1365	0
162	20230607	183800	4124700	1365	1365	1365	1365	0
163	20230607	183700	4124700	1365	1365	1365	1365	0
164	20230607	183600	4124700	1365	1365	1365	1365	0
165	20230607	183500	4124700	1365	1365	1365	1365	0
166	20230607	183400	4124700	1365	1365	1365	1365	0
167	20230607	183300	4124700	1365	1365	1365	1365	0
168	20230607	183200	4124700	1365	1365	1365	1365	0
169	20230607	183100	4124700	1365	1365	1365	1365	0
170	20230607	183000	4124700	1365	1365	1365	1365	0
171	20230607	182900	4124700	1365	1365	1365	1365	0
172	20230607	182800	4124700	1365	1365	1365	1365	0
173	20230607	182700	4124700	1365	1365	1365	1365	0
174	20230607	182600	4124700	1365	1365	1365	1365	0
175	20230607	182500	4124700	1365	1365	1365	1365	0
176	20230607	182400	4124700	1365	1365	1365	1365	0
177	20230607	182300	4124700	1365	1365	1365	1365	0
178	20230607	182200	4124700	1365	1365	1365	1365	0
179	20230607	182100	4124700	1365	1365	1365	1365	0
180	20230607	182000	4124700	1365	1365	1365	1365	0
181	20230607	181900	4124700	1365	1365	1365	1365	0
182	20230607	181800	4124700	1365	1365	1365	1365	10
183	20230607	181700	4124700	1365	1365	1365	1365	0
184	20230607	181600	4124700	1365	1365	1365	1365	0
185	20230607	181500	4124700	1365	1365	1365	1365	0
186	20230607	181400	4124700	1365	1365	1365	1365	0
187	20230607	181300	4124700	1365	1365	1365	1365	0
188	20230607	181200	4124700	1365	1365	1365	1365	0
189	20230607	181100	4124700	1365	1365	1365	1365	0
190	20230607	181000	4124700	1365	1365	1365	1365	0
191	20230607	180900	4124700	1365	1365	1365	1365	0
192	20230607	180800	4124700	1365	1365	1365	1365	0
193	20230607	180700	4124700	1365	1365	1365	1365	0
194	20230607	180600	4124700	1365	1365	1365	1365	0
195	20230607	180500	4124700	1365	1365	1365	1365	0
196	20230607	180400	4124700	1365	1365	1365	1365	0
197	20230607	180300	4124700	1365	1365	1365	1365	0
198	20230607	180200	4124700	1365	1365	1365	1365	0
199	20230607	180100	4124700	1365	1365	1365	1365	0
200	20230607	180000	4124700	1365	1365	1365	1365	0
201	20230607	175900	4124700	1365	1365	1365	1365	0
202	20230607	175800	4124700	1365	1365	1365	1365	0
203	20230607	175700	4124700	1365	1365	1365	1365	0
204	20230607	175600	4124700	1365	1365	1365	1365	0
205	20230607	175500	4124700	1365	1365	1365	1365	0
206	20230607	175400	4124700	1365	1365	1365	1365	0
207	20230607	175300	4124700	1365	1365	1365	1365	0
208	20230607	175200	4124700	1365	1365	1365	1365	0
209	20230607	175100	4124700	1365	1365	1365	1365	0
210	20230607	175000	4124700	1365	1365	1365	1365	0
211	20230607	174900	4124700	1365	1365	1365	1365	0
212	20230607	174800	4124700	1365	1365	1365	1365	10
213	20230607	174700	4124700	1365	1365	1365	1365	0
214	20230607	174600	4124700	1365	1365	1365	1365	0
215	20230607	174500	4124700	1365	1365	1365	1365	0
216	20230607	174400	4124700	1365	1365	1365	1365	0
217	20230607	174300	4124700	1365	1365	1365	1365	0
218	20230607	174200	4124700	1365	1365	1365	1365	0
219	20230607	174100	4124700	1365	1365	1365	1365	0
220	20230607	174000	4124700	1365	1365	1365	1365	0
221	20230607	173900	4124700	1365	1365	1365	1365	0
222	20230607	173800	4124700	1365	1365	1365	1365	0
223	20230607	173700	4124700	1365	1365	1365	1365	0
224	20230607	173600	4124700	1365	1365	1365	1365	0
225	20230607	173500	4124700	1365	1365	1365	1365	0
226	20230607	173400	4124700	1365	1365	1365	1365	0
227	20230607	173300	4124700	1365	1365	1365	1365	0
228	20230607	173200	4124700	1365	1365	1365	1365	0
229	20230607	173100	4124700	1365	1365	1365	1365	0
230	20230607	173000	4124700	1365	1365	1365	1365	0
231	20230607	172900	4124700	1365	1365	1365	1365	0
232	20230607	172800	4124700	1365	1365	1365	1365	0
233	20230607	172700	4124700	1365	1365	1365	1365	0
234	20230607	172600	4124700	1365	1365	1365	1365	0
235	20230607	172500	4124700	1365	1365	1365	1365	0
236	20230607	172400	4124700	1365	1365	1365	1365	0
237	20230607	172300	4124700	1365	1365	1365	1365	0
238	20230607	172200	4124700	1365	1365	1365	1365	0
239	20230607	172100	4124700	1365	1365	1365	1365	0
240	20230607	172000	4124700	1365	1365	1365	1365	0
241	20230607	171900	4124700	1365	1365	1365	1365	0
242	20230607	171800	4124700	1365	1365	1365	1365	10
243	20230607	171700	4124700	1365	1365	1365	1365	0
244	20230607	171600	4124700	1365	1365	1365	1365	0
245	20230607	171500	4124700	1365	1365	1365	1365	0
246	20230607	171400	4124700	1365	1365	1365	1365	0
247	20230607	171300	4124700	1365	1365	1365	1365	0
248	20230607	171200	4124700	1365	1365	1365	1365	0
249	20230607	171100	4124700	1365	1365	1365	1365	0
250	20230607	171000	4124700	1365	1365	1365	1365	0
251	20230607	170900	4124700	1365	1365	1365	1365	0
252	20230607	170800	4124700	1365	1365	1365	1365	0
253	20230607	170700	4124700	1365	1365	1365	1365	0
254	20230607	170600	4124700	1365	1365	1365	1365	0
255	20230607	170500	4124700	1365	1365	1365	1365	0
256	20230607	170400	4124700	1365	1365	1365	1365	0
257	20230607	170300	4124700	1365	1365	1365	1365	0
258	20230607	170200	4124700	1365	1365	1365	1365	0
259	20230607	170100	4124700	1365	1365	1365	1365	0
260	20230607	170000	4124700	1365	1365	1365	1365	0
261	20230607	165900	4124700	1365	1365	1365	1365	0
262	20230607	165800	4124700	1365	1365	1365	1365	0
263	20230607	165700	4124700	1365	1365	1365	1365	0
264	20230607	165600	4124700	1365	1365	1365	1365	0
265	20230607	165500	4124700	1365	1365	1365	1365	0
266	20230607	165400	4124700	1365	1365	1365	1365	0
267	20230607	165300	4124700	1365	1365	1365	1365	0
268	20230607	165200	4124700	1365	1365	1365	1365	0
269	20230607	165100	4124700	1365	1365	1365	1365	0
270	20230607	165000	4124700	1365	1365	1365	1365	0
271	20230607	164900	4124700	1365	1365	1365	1365	0
272	20230607	164800	4124700	1365	1365	1365	1365	10
273	20230607	164700	4124700	1365	1365	1365	1365	0
274	20230607	164600	4124700	1365	1365	1365	1365	0
275	20230607	164500	4124700	1365	1365	1365	1365	0
276	20230607	164400	4124700	1365	1365	1365	1365	0
277	20230607	164300	4124700	1365	1365	1365	1365	0
278	20230607	164200	4124700	1365	1365	1365	1365	0
279	20230607	164100	4124700	1365	1365	1365	1365	0
280	20230607	164000	4124700	1365	1365	1365	1365	0
281	20230607	163900	4124700	1365	1365	1365	1365	0
282	20230607	163800	4124700	1365	1365	1365	1365	0
283	20230607	163700	4124700	1365	1365	1365	1365	0
284	20230607	163600	4124700	1365	1365	1365	1365	0
285	20230607	163500	4124700	1365	1365	1365	1365	0
286	20230607	163400	4124700	1365	1365	1365	1365	0
287	20230607	163300	4124700	1365	1365	1365	1365	0
288	20230607	163200	4124700	1365	1365	1365	1365	0
289	20230607	163100	4124700	1365	1365	1365	1365	0
290	20230607	163000	4124700	1365	1365	1365	1365	0
291	20230607	162900	4124700	1365	1365	1365	1365	0
292	20230607	162800	4124700	1365	1365	1365	1365	0
293	20230607	162700	4124700	1365	1365	1365	1365	0
294	20230607	162600	4124700	1365	1365	1365	1365	0
295	20230607	162500	4124700	1365	1365	1365	1365	0
296	20230607	162400	4124700	1365	1365	1365	1365	0
297	20230607	162300	4124700	1365	1365	1365	1365	0
298	20230607	162200	4124700	1365	1365	1365	1365	0
299	20230607	162100	4124700	1365	1365	1365	1365	0
300	20230607	162000	4124700	1365	1365	1365	1365	0
301	20230607	161900	4124700	1365	1365	1365	1365	0
302	20230607	161800	4124700	1365	1365	1365	1365	10
303	20230607	161700	4124700	1365	1365	1365	1365	0
304	20230607	161600	4124700	1365	1365	1365	1365	0
305	20230607	161500	4124700	1365	1365	1365	1365	0
306	20230607	161400	4124700	1365	1365	1365	1365	0
307	20230607	161300	4124700	1365	1365	1365	1365	0
308	20230607	161200	4124700	1365	1365	1365	1365	0
309	20230607	161100	4124700	1365	1365	1365	1365	0
310	20230607	161000	4124700	1365	1365	1365	1365	0
311	20230607	160900	4124700	1365	1365	1365	1365	0
312	20230607	160800	4124700	1365	1365	1365	1365	0
313	20230607	160700	4124700	1365	1365	1365	1365	0
314	20230607	160600	4124700	1365	1365	1365	1365	0
315	20230607	160500	4124700	1365	1365	1365	1365	0
316	20230607	160400	4124700	1365	1365	1365	1365	0
317	20230607	160300	4124700	1365	1365	1365	1365	0
318	20230607	160200	4124700	1365	1365	1365	1365	0
319	20230607	160100	4124700	1365	1365	1365	1365	0
320	20230607	160000	4124700	1365	1365	1365	1365	0
321	20230607	155900	4124700	1365	1365	1365	1365	0
322	20230607	155800	4124700	1365	1365	1365	1365	0
323	20230607	155700	4124700	1365	1365	1365	1365	0
324	20230607	155600	4124700	1365	1365	1365	1365	0
325	20230607	155500	4124700	1365	1365	1365	1365	0
326	20230607	155400	4124700	1365	1365	1365	1365	0
327	20230607	155300	4124700	1365	1365	1365	1365	0
328	20230607	155200	4124700	1365	1365	1365	1365	0
329	20230607	155100	4124700	1365	1365	1365	1365	0
330	20230607	155000	4124700	1365	1365	1365	1365	0
331	20230607	154900	4124700	1365	1365	1365	1365	0
332	20230607	154800	4124700	1365	1365	1365	1365	10
333	20230607	154700	4124700	1365	1365	1365	1365	0
334	20230607	154600	4124700	1365	1365	1365	1365	0
335	20230607	154500	4124700	1365	1365	1365	1365	0
336	20230607	154400	4124700	1365	1365	1365	1365	0
337	20230607	154300	4124700	1365	1365	1365	1365	0
338	20230607	154200	4124700	1365	1365	1365	1365	0
339	20230607	154100	4124700	1365	1365	1365	1365	0
340	20230607	154000	4124700	1365	1365	1365	1365	0
341	20230607	153900	4124700	1365	1365	1365	1365	0
342	20230607	153800	4124700	1365	1365	1365	1365	0
343	20230607	153700	4124700	1365	1365	1365	1365	0
344	20230607	153600	4124700	1365	1365	1365	1365	0
345	20230607	153500	4124700	1365	1365	1365	1365	0
346	20230607	153400	4124700	1365	1365	1365	1365	0
347	20230607	153300	4124700	1365	1365	1365	1365	0
348	20230607	153200	4124700	1365	1365	1365	1365	0
349	20230607	153100	4124700	1365	1365	1365	1365	0
350	20230607	153000	4124700	1365	1365	1365	1365	10
351	20230607	152900	4111050	1369	1369	1369	1369	0
352	20230607	152800	4111050	1369	1369	1369	1369	0
353	20230607	152700	4111050	1369	1369	1369	1369	0
354	20230607	152600	4111050	1369	1369	1369	1369	0
355	20230607	152500	4111050	1369	1369	1369	1369	0
356	20230607	152400	4111050	1369	1369	1369	1369	0
357	20230607	152300	4111050	1369	1369	1369	1369	0
358	20230607	152200	4111050	1369	1369	1369	1369	0
359	20230607	152100	4111050	1369	1369	1369	1369	0
360	20230607	152000	4111050	1369	1369	1369	1369	0
361	20230607	151900	4111050	1369	1369	1369	1369	0
362	20230607	151800	4111050	1369	1369	1369	1369	0
363	20230607	151700	4111050	1369	1369	1369	1369	0
364	20230607	151600	4111050	1369	1369	1369	1369	0
365	20230607	151500	4111050	1369	1369	1369	1369	0
366	20230607	151400	4111050	1369	1369	1369	1369	0
367	20230607	151300	4111050	1369	1369	1369	1369	0
368	20230607	151200	4111050	1369	1369	1369	1369	0
369	20230607	151100	4111050	1369	1369	1369	1369	0
370	20230607	151000	4111050	1369	1369	1369	1369	0
371	20230607	150900	4111050	1369	1369	1369	1369	0
372	20230607	150800	4111050	1369	1369	1369	1369	0
373	20230607	150700	4111050	1369	1369	1369	1369	0
374	20230607	150600	4111050	1369	1369	1369	1369	0
375	20230607	150500	4111050	1369	1369	1369	1369	0
376	20230607	150400	4111050	1369	1369	1369	1369	10
377	20230607	150300	4097360	1210	1210	1210	1210	0
378	20230607	150200	4097360	1210	1210	1210	1210	0
379	20230607	150100	4097360	1210	1210	1210	1210	0
380	20230607	150000	4097360	1210	1210	1210	1210	0
381	20230607	145900	4097360	1210	1210	1210	1210	0
382	20230607	145800	4097360	1210	1210	1210	1210	0
383	20230607	145700	4097360	1210	1210	1210	1210	0
384	20230607	145600	4097360	1210	1210	1210	1210	0
385	20230607	145500	4097360	1210	1210	1210	1210	0
386	20230607	145400	4097360	1210	1251	1251	1210	1982
387	20230607	145300	1690940	1280	1280	1280	1280	0
388	20230607	145200	1690940	1280	1280	1280	1280	0
389	20230607	145100	1690940	1280	1280	1280	1280	0
390	20230607	145000	1690940	1280	1280	1280	1280	18
391	20230607	144900	1667900	1390	1390	1390	1390	0
392	20230607	144800	1667900	1390	1390	1390	1390	0
393	20230607	144700	1667900	1390	1390	1390	1390	0
394	20230607	144600	1667900	1390	1390	1390	1390	0
395	20230607	144500	1667900	1390	1390	1390	1390	0
396	20230607	144400	1667900	1390	1390	1390	1390	0
397	20230607	144300	1667900	1390	1390	1390	1390	0
398	20230607	144200	1667900	1390	1390	1390	1390	0
399	20230607	144100	1667900	1390	1390	1390	1390	0
400	20230607	144000	1667900	1390	1390	1390	1390	0
401	20230607	143900	1667900	1390	1390	1390	1390	0
402	20230607	143800	1667900	1390	1390	1390	1390	0
403	20230607	143700	1667900	1390	1390	1390	1390	0
404	20230607	143600	1667900	1390	1390	1390	1390	0
405	20230607	143500	1667900	1390	1390	1390	1390	0
406	20230607	143400	1667900	1390	1390	1390	1390	0
407	20230607	143300	1667900	1390	1390	1390	1390	0
408	20230607	143200	1667900	1390	1390	1390	1390	0
409	20230607	143100	1667900	1390	1390	1390	1390	0
410	20230607	143000	1667900	1390	1390	1390	1390	0
411	20230607	142900	1667900	1390	1390	1390	1390	0
412	20230607	142800	1667900	1390	1390	1390	1390	0
413	20230607	142700	1667900	1390	1390	1390	1390	0
414	20230607	142600	1667900	1390	1390	1390	1390	0
415	20230607	142500	1667900	1390	1390	1390	1390	0
416	20230607	142400	1667900	1390	1390	1390	1390	0
417	20230607	142300	1667900	1390	1390	1390	1390	0
418	20230607	142200	1667900	1390	1390	1390	1390	0
419	20230607	142100	1667900	1390	1390	1390	1390	0
420	20230607	142000	1667900	1390	1390	1390	1390	0
421	20230607	141900	1667900	1390	1390	1390	1390	0
422	20230607	141800	1667900	1390	1390	1390	1390	0
423	20230607	141700	1667900	1390	1390	1390	1390	0
424	20230607	141600	1667900	1390	1390	1390	1390	0
425	20230607	141500	1667900	1390	1390	1390	1390	0
426	20230607	141400	1667900	1390	1390	1390	1390	0
427	20230607	141300	1667900	1390	1390	1390	1390	0
428	20230607	141200	1667900	1390	1390	1390	1390	0
429	20230607	141100	1667900	1390	1390	1390	1390	0
430	20230607	141000	1667900	1390	1390	1390	1390	0
431	20230607	140900	1667900	1390	1390	1390	1390	0
432	20230607	140800	1667900	1390	1390	1390	1390	0
433	20230607	140700	1667900	1390	1390	1390	1390	0
434	20230607	140600	1667900	1390	1390	1390	1390	0
435	20230607	140500	1667900	1390	1390	1390	1390	0
436	20230607	140400	1667900	1390	1390	1390	1390	0
437	20230607	140300	1667900	1390	1390	1390	1390	0
438	20230607	140200	1667900	1390	1390	1390	1390	0
439	20230607	140100	1667900	1390	1390	1390	1390	0
440	20230607	140000	1667900	1390	1390	1390	1390	0
441	20230607	135900	1667900	1390	1390	1390	1390	0
442	20230607	135800	1667900	1390	1390	1390	1390	0
443	20230607	135700	1667900	1390	1390	1390	1390	0
444	20230607	135600	1667900	1390	1390	1390	1390	0
445	20230607	135500	1667900	1390	1390	1390	1390	0
446	20230607	135400	1667900	1390	1390	1390	1390	0
447	20230607	135300	1667900	1390	1390	1390	1390	0
448	20230607	135200	1667900	1390	1390	1390	1390	0
449	20230607	135100	1667900	1390	1390	1390	1390	0
450	20230607	135000	1667900	1390	1390	1390	1390	0
451	20230607	134900	1667900	1390	1390	1390	1390	0
452	20230607	134800	1667900	1390	1390	1390	1390	0
453	20230607	134700	1667900	1390	1390	1390	1390	0
454	20230607	134600	1667900	1390	1390	1390	1390	0
455	20230607	134500	1667900	1390	1390	1390	1390	0
456	20230607	134400	1667900	1390	1390	1390	1390	0
457	20230607	134300	1667900	1390	1390	1390	1390	0
458	20230607	134200	1667900	1390	1390	1390	1390	0
459	20230607	134100	1667900	1390	1390	1390	1390	0
460	20230607	134000	1667900	1390	1390	1390	1390	0
461	20230607	133900	1667900	1390	1390	1390	1390	0
462	20230607	133800	1667900	1390	1390	1390	1390	0
463	20230607	133700	1667900	1390	1390	1390	1390	0
464	20230607	133600	1667900	1390	1390	1390	1390	0
465	20230607	133500	1667900	1390	1390	1390	1390	0
466	20230607	133400	1667900	1390	1390	1390	1390	0
467	20230607	133300	1667900	1390	1390	1390	1390	0
468	20230607	133200	1667900	1390	1390	1390	1390	0
469	20230607	133100	1667900	1390	1390	1390	1390	0
470	20230607	133000	1667900	1390	1390	1390	1390	0
471	20230607	132900	1667900	1390	1390	1390	1390	0
472	20230607	132800	1667900	1390	1390	1390	1390	0
473	20230607	132700	1667900	1390	1390	1390	1390	0
474	20230607	132600	1667900	1390	1390	1390	1390	0
475	20230607	132500	1667900	1390	1390	1390	1390	0
476	20230607	132400	1667900	1390	1390	1390	1390	0
477	20230607	132300	1667900	1390	1390	1390	1390	0
478	20230607	132200	1667900	1390	1390	1390	1390	0
479	20230607	132100	1667900	1390	1390	1390	1390	0
480	20230607	132000	1667900	1390	1390	1390	1390	0
481	20230607	131900	1667900	1390	1390	1390	1390	0
482	20230607	131800	1667900	1390	1390	1390	1390	0
483	20230607	131700	1667900	1390	1390	1390	1390	0
484	20230607	131600	1667900	1390	1390	1390	1390	0
485	20230607	131500	1667900	1390	1390	1390	1390	0
486	20230607	131400	1667900	1390	1390	1390	1390	0
487	20230607	131300	1667900	1390	1390	1390	1390	0
488	20230607	131200	1667900	1390	1390	1390	1390	0
489	20230607	131100	1667900	1390	1390	1390	1390	0
490	20230607	131000	1667900	1390	1390	1390	1390	0
491	20230607	130900	1667900	1390	1390	1390	1390	0
492	20230607	130800	1667900	1390	1390	1390	1390	0
493	20230607	130700	1667900	1390	1390	1390	1390	0
494	20230607	130600	1667900	1390	1390	1390	1390	0
495	20230607	130500	1667900	1390	1390	1390	1390	0
496	20230607	130400	1667900	1390	1390	1390	1390	0
497	20230607	130300	1667900	1390	1390	1390	1390	0
498	20230607	130200	1667900	1390	1390	1390	1390	0
499	20230607	130100	1667900	1390	1390	1390	1390	0
500	20230607	130000	1667900	1390	1390	1390	1390	0
501	20230607	125900	1667900	1390	1390	1390	1390	0
502	20230607	125800	1667900	1390	1390	1390	1390	0
503	20230607	125700	1667900	1390	1390	1390	1390	0
504	20230607	125600	1667900	1390	1390	1390	1390	0
505	20230607	125500	1667900	1390	1390	1390	1390	0
506	20230607	125400	1667900	1390	1390	1390	1390	0
507	20230607	125300	1667900	1390	1390	1390	1390	0
508	20230607	125200	1667900	1390	1390	1390	1390	0
509	20230607	125100	1667900	1390	1390	1390	1390	0
510	20230607	125000	1667900	1390	1390	1390	1390	0
511	20230607	124900	1667900	1390	1390	1390	1390	0
512	20230607	124800	1667900	1390	1390	1390	1390	0
513	20230607	124700	1667900	1390	1390	1390	1390	0
514	20230607	124600	1667900	1390	1390	1390	1390	0
515	20230607	124500	1667900	1390	1390	1390	1390	0
516	20230607	124400	1667900	1390	1390	1390	1390	0
517	20230607	124300	1667900	1390	1390	1390	1390	0
518	20230607	124200	1667900	1390	1390	1390	1390	0
519	20230607	124100	1667900	1390	1390	1390	1390	0
520	20230607	124000	1667900	1390	1390	1390	1390	0
521	20230607	123900	1667900	1390	1390	1390	1390	0
522	20230607	123800	1667900	1390	1390	1390	1390	0
523	20230607	123700	1667900	1390	1390	1390	1390	0
524	20230607	123600	1667900	1390	1390	1390	1390	0
525	20230607	123500	1667900	1390	1390	1390	1390	0
526	20230607	123400	1667900	1390	1390	1390	1390	0
527	20230607	123300	1667900	1390	1390	1390	1390	0
528	20230607	123200	1667900	1390	1390	1390	1390	0
529	20230607	123100	1667900	1390	1390	1390	1390	0
530	20230607	123000	1667900	1390	1390	1390	1390	0
531	20230607	122900	1667900	1390	1390	1390	1390	0
532	20230607	122800	1667900	1390	1390	1390	1390	0
533	20230607	122700	1667900	1390	1390	1390	1390	0
534	20230607	122600	1667900	1390	1390	1390	1390	0
535	20230607	122500	1667900	1390	1390	1390	1390	0
536	20230607	122400	1667900	1390	1390	1390	1390	0
537	20230607	122300	1667900	1390	1390	1390	1390	0
538	20230607	122200	1667900	1390	1390	1390	1390	0
539	20230607	122100	1667900	1390	1390	1390	1390	0
540	20230607	122000	1667900	1390	1390	1390	1390	0
541	20230607	121900	1667900	1390	1390	1390	1390	0
542	20230607	121800	1667900	1390	1390	1390	1390	0
543	20230607	121700	1667900	1390	1390	1390	1390	0
544	20230607	121600	1667900	1390	1390	1390	1390	0
545	20230607	121500	1667900	1390	1390	1390	1390	0
546	20230607	121400	1667900	1390	1390	1390	1390	0
547	20230607	121300	1667900	1390	1390	1390	1390	0
548	20230607	121200	1667900	1390	1390	1390	1390	0
549	20230607	121100	1667900	1390	1390	1390	1390	0
550	20230607	121000	1667900	1390	1390	1390	1390	0
551	20230607	120900	1667900	1390	1390	1390	1390	0
552	20230607	120800	1667900	1390	1390	1390	1390	0
553	20230607	120700	1667900	1390	1390	1390	1390	0
554	20230607	120600	1667900	1390	1390	1390	1390	0
555	20230607	120500	1667900	1390	1390	1390	1390	0
556	20230607	120400	1667900	1390	1390	1390	1390	0
557	20230607	120300	1667900	1390	1390	1390	1390	0
558	20230607	120200	1667900	1390	1390	1390	1390	0
559	20230607	120100	1667900	1390	1390	1390	1390	0
560	20230607	120000	1667900	1390	1390	1390	1390	0
561	20230607	115900	1667900	1390	1390	1390	1390	0
562	20230607	115800	1667900	1390	1390	1390	1390	0
563	20230607	115700	1667900	1390	1390	1390	1390	0
564	20230607	115600	1667900	1390	1390	1390	1390	0
565	20230607	115500	1667900	1390	1390	1390	1390	0
566	20230607	115400	1667900	1390	1390	1390	1390	0
567	20230607	115300	1667900	1390	1390	1390	1390	0
568	20230607	115200	1667900	1390	1390	1390	1390	0
569	20230607	115100	1667900	1390	1390	1390	1390	0
570	20230607	115000	1667900	1390	1390	1390	1390	0
571	20230607	114900	1667900	1390	1390	1390	1390	0
572	20230607	114800	1667900	1390	1390	1390	1390	0
573	20230607	114700	1667900	1390	1390	1390	1390	0
574	20230607	114600	1667900	1390	1390	1390	1390	0
575	20230607	114500	1667900	1390	1390	1390	1390	0
576	20230607	114400	1667900	1390	1390	1390	1390	0
577	20230607	114300	1667900	1390	1390	1390	1390	0
578	20230607	114200	1667900	1390	1390	1390	1390	0
579	20230607	114100	1667900	1390	1390	1390	1390	0
580	20230607	114000	1667900	1390	1390	1390	1390	0
581	20230607	113900	1667900	1390	1390	1390	1390	0
582	20230607	113800	1667900	1390	1390	1390	1390	0
583	20230607	113700	1667900	1390	1390	1390	1390	0
584	20230607	113600	1667900	1390	1390	1390	1390	0
585	20230607	113500	1667900	1390	1390	1390	1390	0
586	20230607	113400	1667900	1390	1390	1390	1390	0
587	20230607	113300	1667900	1390	1390	1390	1390	0
588	20230607	113200	1667900	1390	1390	1390	1390	0
589	20230607	113100	1667900	1390	1390	1390	1390	0
590	20230607	113000	1667900	1390	1390	1390	1390	0
591	20230607	112900	1667900	1390	1390	1390	1390	0
592	20230607	112800	1667900	1390	1390	1390	1390	0
593	20230607	112700	1667900	1390	1390	1390	1390	0
594	20230607	112600	1667900	1390	1390	1390	1390	0
595	20230607	112500	1667900	1390	1390	1390	1390	0
596	20230607	112400	1667900	1390	1390	1390	1390	0
597	20230607	112300	1667900	1390	1390	1390	1390	0
598	20230607	112200	1667900	1390	1390	1390	1390	0
599	20230607	112100	1667900	1390	1390	1390	1390	0
600	20230607	112000	1667900	1390	1390	1390	1390	0
601	20230607	111900	1667900	1390	1390	1390	1390	0
602	20230607	111800	1667900	1390	1390	1390	1390	0
603	20230607	111700	1667900	1390	1390	1390	1390	0
604	20230607	111600	1667900	1390	1390	1390	1390	0
605	20230607	111500	1667900	1390	1390	1390	1390	0
606	20230607	111400	1667900	1390	1390	1390	1390	0
607	20230607	111300	1667900	1390	1390	1390	1390	0
608	20230607	111200	1667900	1390	1390	1390	1390	0
609	20230607	111100	1667900	1390	1390	1390	1390	0
610	20230607	111000	1667900	1390	1390	1390	1390	0
611	20230607	110900	1667900	1390	1390	1390	1390	0
612	20230607	110800	1667900	1390	1390	1390	1390	0
613	20230607	110700	1667900	1390	1390	1390	1390	0
614	20230607	110600	1667900	1390	1390	1390	1390	0
615	20230607	110500	1667900	1390	1390	1390	1390	0
616	20230607	110400	1667900	1390	1390	1390	1390	0
617	20230607	110300	1667900	1390	1390	1390	1390	0
618	20230607	110200	1667900	1390	1390	1390	1390	0
619	20230607	110100	1667900	1390	1390	1390	1390	0
620	20230607	110000	1667900	1390	1390	1390	1390	0
621	20230607	105900	1667900	1390	1390	1390	1390	0
622	20230607	105800	1667900	1390	1390	1390	1390	0
623	20230607	105700	1667900	1390	1390	1390	1390	0
624	20230607	105600	1667900	1390	1390	1390	1390	0
625	20230607	105500	1667900	1390	1390	1390	1390	0
626	20230607	105400	1667900	1390	1390	1390	1390	0
627	20230607	105300	1667900	1390	1390	1390	1390	0
628	20230607	105200	1667900	1390	1390	1390	1390	0
629	20230607	105100	1667900	1390	1390	1390	1390	0
630	20230607	105000	1667900	1390	1390	1390	1390	0
631	20230607	104900	1667900	1390	1390	1390	1390	0
632	20230607	104800	1667900	1390	1390	1390	1390	0
633	20230607	104700	1667900	1390	1390	1390	1390	0
634	20230607	104600	1667900	1390	1390	1390	1390	0
635	20230607	104500	1667900	1390	1390	1390	1390	0
636	20230607	104400	1667900	1390	1390	1390	1390	0
637	20230607	104300	1667900	1390	1390	1390	1390	1000
638	20230607	104200	277900	1389	1389	1389	1389	0
639	20230607	104100	277900	1389	1389	1389	1389	0
640	20230607	104000	277900	1389	1389	1389	1389	0
641	20230607	103900	277900	1389	1389	1389	1389	0
642	20230607	103800	277900	1389	1389	1389	1389	0
643	20230607	103700	277900	1389	1389	1389	1389	0
644	20230607	103600	277900	1389	1389	1389	1389	0
645	20230607	103500	277900	1389	1389	1389	1389	0
646	20230607	103400	277900	1389	1389	1389	1389	100
647	20230607	103300	139000	1390	1390	1390	1390	0
648	20230607	103200	139000	1390	1390	1390	1390	0
649	20230607	103100	139000	1390	1390	1390	1390	0
650	20230607	103000	139000	1390	1390	1390	1390	0
651	20230607	102900	139000	1390	1390	1390	1390	0
652	20230607	102800	139000	1390	1390	1390	1390	0
653	20230607	102700	139000	1390	1390	1390	1390	0
654	20230607	102600	139000	1390	1390	1390	1390	0
655	20230607	102500	139000	1390	1390	1390	1390	0
656	20230607	102400	139000	1390	1390	1390	1390	0
657	20230607	102300	139000	1390	1390	1390	1390	0
658	20230607	102200	139000	1390	1390	1390	1390	0
659	20230607	102100	139000	1390	1390	1390	1390	0
660	20230607	102000	139000	1390	1390	1390	1390	0
661	20230607	101900	139000	1390	1390	1390	1390	0
662	20230607	101800	139000	1390	1390	1390	1390	0
663	20230607	101700	139000	1390	1390	1390	1390	0
664	20230607	101600	139000	1390	1390	1390	1390	0
665	20230607	101500	139000	1390	1390	1390	1390	0
666	20230607	101400	139000	1390	1390	1390	1390	0
667	20230607	101300	139000	1390	1390	1390	1390	0
668	20230607	101200	139000	1390	1390	1390	1390	0
669	20230607	101100	139000	1390	1390	1390	1390	0
670	20230607	101000	139000	1390	1390	1390	1390	0
671	20230607	100900	139000	1390	1390	1390	1390	0
672	20230607	100800	139000	1390	1390	1390	1390	0
673	20230607	100700	139000	1390	1390	1390	1390	0
674	20230607	100600	139000	1390	1390	1390	1390	0
675	20230607	100500	139000	1390	1390	1390	1390	0
676	20230607	100400	139000	1390	1390	1390	1390	0
677	20230607	100300	139000	1390	1390	1390	1390	0
678	20230607	100200	139000	1390	1390	1390	1390	0
679	20230607	100100	139000	1390	1390	1390	1390	0
680	20230607	100000	139000	1390	1390	1390	1390	0
681	20230607	095900	139000	1390	1390	1390	1390	0
682	20230607	095800	139000	1390	1390	1390	1390	0
683	20230607	095700	139000	1390	1390	1390	1390	0
684	20230607	095600	139000	1390	1390	1390	1390	0
685	20230607	095500	139000	1390	1390	1390	1390	0
686	20230607	095400	139000	1390	1390	1390	1390	0
687	20230607	095300	139000	1390	1390	1390	1390	0
688	20230607	095200	139000	1390	1390	1390	1390	0
689	20230607	095100	139000	1390	1390	1390	1390	0
690	20230607	095000	139000	1390	1390	1390	1390	0
691	20230607	094900	139000	1390	1390	1390	1390	0
692	20230607	094800	139000	1390	1390	1390	1390	0
693	20230607	094700	139000	1390	1390	1390	1390	0
694	20230607	094600	139000	1390	1390	1390	1390	0
695	20230607	094500	139000	1390	1390	1390	1390	0
696	20230607	094400	139000	1390	1390	1390	1390	0
697	20230607	094300	139000	1390	1390	1390	1390	0
698	20230607	094200	139000	1390	1390	1390	1390	0
699	20230607	094100	139000	1390	1390	1390	1390	0
700	20230607	094000	139000	1390	1390	1390	1390	0
701	20230607	093900	139000	1390	1390	1390	1390	0
702	20230607	093800	139000	1390	1390	1390	1390	0
703	20230607	093700	139000	1390	1390	1390	1390	0
704	20230607	093600	139000	1390	1390	1390	1390	0
705	20230607	093500	139000	1390	1390	1390	1390	0
706	20230607	093400	139000	1390	1390	1390	1390	0
707	20230607	093300	139000	1390	1390	1390	1390	0
708	20230607	093200	139000	1390	1390	1390	1390	0
709	20230607	093100	139000	1390	1390	1390	1390	0
710	20230607	093000	139000	1390	1390	1390	1390	0
711	20230607	092900	139000	1390	1390	1390	1390	0
712	20230607	092800	139000	1390	1390	1390	1390	0
713	20230607	092700	139000	1390	1390	1390	1390	0
714	20230607	092600	139000	1390	1390	1390	1390	0
715	20230607	092500	139000	1390	1390	1390	1390	0
716	20230607	092400	139000	1390	1390	1390	1390	0
717	20230607	092300	139000	1390	1390	1390	1390	0
718	20230607	092200	139000	1390	1390	1390	1390	0
719	20230607	092100	139000	1390	1390	1390	1390	100
720	20230607	092000	0	1389	1389	1389	1389	0
721	20230607	091900	0	1389	1389	1389	1389	0
722	20230607	091800	0	1389	1389	1389	1389	0
723	20230607	091700	0	1389	1389	1389	1389	0
724	20230607	091600	0	1389	1389	1389	1389	0
725	20230607	091500	0	1389	1389	1389	1389	0
726	20230607	091400	0	1389	1389	1389	1389	0
727	20230607	091300	0	1389	1389	1389	1389	0
728	20230607	091200	0	1389	1389	1389	1389	0
729	20230607	091100	0	1389	1389	1389	1389	0
730	20230607	091000	0	1389	1389	1389	1389	0
731	20230607	090900	0	1389	1389	1389	1389	0
732	20230607	090800	0	1389	1389	1389	1389	0
733	20230607	090700	0	1389	1389	1389	1389	0
734	20230607	090600	0	1389	1389	1389	1389	0
735	20230607	090500	0	1389	1389	1389	1389	0
736	20230607	090400	0	1389	1389	1389	1389	0
737	20230607	090300	0	1389	1389	1389	1389	0
738	20230607	090200	0	1389	1389	1389	1389	0
739	20230607	090100	0	1389	1389	1389	1389	0
740	20230607	090000	0	1389	1389	1389	1389	0