KissMeData/346010/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215700	1002240	8640	8640	8640	8640	20
3	20230608	215600	1002240	8640	8640	8640	8640	0
4	20230608	215500	1002240	8640	8640	8640	8640	0
5	20230608	215400	1002240	8640	8640	8640	8640	0
6	20230608	215300	1002240	8640	8640	8640	8640	0
7	20230608	215200	1002240	8640	8640	8640	8640	0
8	20230608	215100	1002240	8640	8640	8640	8640	0
9	20230608	215000	1002240	8640	8640	8640	8640	0
10	20230608	214900	1002240	8640	8640	8640	8640	0
11	20230608	214800	1002240	8640	8640	8640	8640	0
12	20230608	214700	1002240	8640	8640	8640	8640	0
13	20230608	214600	1002240	8640	8640	8640	8640	0
14	20230608	214500	1002240	8640	8640	8640	8640	0
15	20230608	214400	1002240	8640	8640	8640	8640	0
16	20230608	214300	1002240	8640	8640	8640	8640	0
17	20230608	214200	1002240	8640	8640	8640	8640	0
18	20230608	214100	1002240	8640	8640	8640	8640	0
19	20230608	214000	1002240	8640	8640	8640	8640	0
20	20230608	213900	1002240	8640	8640	8640	8640	0
21	20230608	213800	1002240	8640	8640	8640	8640	0
22	20230608	213700	1002240	8640	8640	8640	8640	0
23	20230608	213600	1002240	8640	8640	8640	8640	0
24	20230608	213500	1002240	8640	8640	8640	8640	0
25	20230608	213400	1002240	8640	8640	8640	8640	0
26	20230608	213300	1002240	8640	8640	8640	8640	0
27	20230608	213200	1002240	8640	8640	8640	8640	0
28	20230608	213100	1002240	8640	8640	8640	8640	0
29	20230608	213000	1002240	8640	8640	8640	8640	0
30	20230608	212900	1002240	8640	8640	8640	8640	0
31	20230608	212800	1002240	8640	8640	8640	8640	0
32	20230608	212700	1002240	8640	8640	8640	8640	20
33	20230608	212600	1002240	8640	8640	8640	8640	0
34	20230608	212500	1002240	8640	8640	8640	8640	0
35	20230608	212400	1002240	8640	8640	8640	8640	0
36	20230608	212300	1002240	8640	8640	8640	8640	0
37	20230608	212200	1002240	8640	8640	8640	8640	0
38	20230608	212100	1002240	8640	8640	8640	8640	0
39	20230608	212000	1002240	8640	8640	8640	8640	0
40	20230608	211900	1002240	8640	8640	8640	8640	0
41	20230608	211800	1002240	8640	8640	8640	8640	0
42	20230608	211700	1002240	8640	8640	8640	8640	0
43	20230608	211600	1002240	8640	8640	8640	8640	0
44	20230608	211500	1002240	8640	8640	8640	8640	0
45	20230608	211400	1002240	8640	8640	8640	8640	0
46	20230608	211300	1002240	8640	8640	8640	8640	0
47	20230608	211200	1002240	8640	8640	8640	8640	0
48	20230608	211100	1002240	8640	8640	8640	8640	0
49	20230608	211000	1002240	8640	8640	8640	8640	0
50	20230608	210900	1002240	8640	8640	8640	8640	0
51	20230608	210800	1002240	8640	8640	8640	8640	0
52	20230608	210700	1002240	8640	8640	8640	8640	0
53	20230608	210600	1002240	8640	8640	8640	8640	0
54	20230608	210500	1002240	8640	8640	8640	8640	0
55	20230608	210400	1002240	8640	8640	8640	8640	0
56	20230608	210300	1002240	8640	8640	8640	8640	0
57	20230608	210200	1002240	8640	8640	8640	8640	0
58	20230608	210100	1002240	8640	8640	8640	8640	0
59	20230608	210000	1002240	8640	8640	8640	8640	0
60	20230608	205900	1002240	8640	8640	8640	8640	0
61	20230608	205800	1002240	8640	8640	8640	8640	0
62	20230608	205700	1002240	8640	8640	8640	8640	20
63	20230608	205600	1002240	8640	8640	8640	8640	0
64	20230608	205500	1002240	8640	8640	8640	8640	0
65	20230608	205400	1002240	8640	8640	8640	8640	0
66	20230608	205300	1002240	8640	8640	8640	8640	0
67	20230608	205200	1002240	8640	8640	8640	8640	0
68	20230608	205100	1002240	8640	8640	8640	8640	0
69	20230608	205000	1002240	8640	8640	8640	8640	0
70	20230608	204900	1002240	8640	8640	8640	8640	0
71	20230608	204800	1002240	8640	8640	8640	8640	0
72	20230608	204700	1002240	8640	8640	8640	8640	0
73	20230608	204600	1002240	8640	8640	8640	8640	0
74	20230608	204500	1002240	8640	8640	8640	8640	0
75	20230608	204400	1002240	8640	8640	8640	8640	0
76	20230608	204300	1002240	8640	8640	8640	8640	0
77	20230608	204200	1002240	8640	8640	8640	8640	0
78	20230608	204100	1002240	8640	8640	8640	8640	0
79	20230608	204000	1002240	8640	8640	8640	8640	0
80	20230608	203900	1002240	8640	8640	8640	8640	0
81	20230608	203800	1002240	8640	8640	8640	8640	0
82	20230608	203700	1002240	8640	8640	8640	8640	0
83	20230608	203600	1002240	8640	8640	8640	8640	0
84	20230608	203500	1002240	8640	8640	8640	8640	0
85	20230608	203400	1002240	8640	8640	8640	8640	0
86	20230608	203300	1002240	8640	8640	8640	8640	0
87	20230608	203200	1002240	8640	8640	8640	8640	0
88	20230608	203100	1002240	8640	8640	8640	8640	0
89	20230608	203000	1002240	8640	8640	8640	8640	0
90	20230608	202900	1002240	8640	8640	8640	8640	0
91	20230608	202800	1002240	8640	8640	8640	8640	0
92	20230608	202700	1002240	8640	8640	8640	8640	20
93	20230608	202600	1002240	8640	8640	8640	8640	0
94	20230608	202500	1002240	8640	8640	8640	8640	0
95	20230608	202400	1002240	8640	8640	8640	8640	0
96	20230608	202300	1002240	8640	8640	8640	8640	0
97	20230608	202200	1002240	8640	8640	8640	8640	0
98	20230608	202100	1002240	8640	8640	8640	8640	0
99	20230608	202000	1002240	8640	8640	8640	8640	0
100	20230608	201900	1002240	8640	8640	8640	8640	0
101	20230608	201800	1002240	8640	8640	8640	8640	0
102	20230608	201700	1002240	8640	8640	8640	8640	0
103	20230608	201600	1002240	8640	8640	8640	8640	0
104	20230608	201500	1002240	8640	8640	8640	8640	0
105	20230608	201400	1002240	8640	8640	8640	8640	0
106	20230608	201300	1002240	8640	8640	8640	8640	0
107	20230608	201200	1002240	8640	8640	8640	8640	0
108	20230608	201100	1002240	8640	8640	8640	8640	0
109	20230608	201000	1002240	8640	8640	8640	8640	0
110	20230608	200900	1002240	8640	8640	8640	8640	0
111	20230608	200800	1002240	8640	8640	8640	8640	0
112	20230608	200700	1002240	8640	8640	8640	8640	0
113	20230608	200600	1002240	8640	8640	8640	8640	0
114	20230608	200500	1002240	8640	8640	8640	8640	0
115	20230608	200400	1002240	8640	8640	8640	8640	0
116	20230608	200300	1002240	8640	8640	8640	8640	0
117	20230608	200200	1002240	8640	8640	8640	8640	0
118	20230608	200100	1002240	8640	8640	8640	8640	0
119	20230608	200000	1002240	8640	8640	8640	8640	0
120	20230608	195900	1002240	8640	8640	8640	8640	0
121	20230608	195800	1002240	8640	8640	8640	8640	0
122	20230608	195700	1002240	8640	8640	8640	8640	20
123	20230608	195600	1002240	8640	8640	8640	8640	0
124	20230608	195500	1002240	8640	8640	8640	8640	0
125	20230608	195400	1002240	8640	8640	8640	8640	0
126	20230608	195300	1002240	8640	8640	8640	8640	0
127	20230608	195200	1002240	8640	8640	8640	8640	0
128	20230608	195100	1002240	8640	8640	8640	8640	0
129	20230608	195000	1002240	8640	8640	8640	8640	0
130	20230608	194900	1002240	8640	8640	8640	8640	0
131	20230608	194800	1002240	8640	8640	8640	8640	0
132	20230608	194700	1002240	8640	8640	8640	8640	0
133	20230608	194600	1002240	8640	8640	8640	8640	0
134	20230608	194500	1002240	8640	8640	8640	8640	0
135	20230608	194400	1002240	8640	8640	8640	8640	0
136	20230608	194300	1002240	8640	8640	8640	8640	0
137	20230608	194200	1002240	8640	8640	8640	8640	0
138	20230608	194100	1002240	8640	8640	8640	8640	0
139	20230608	194000	1002240	8640	8640	8640	8640	0
140	20230608	193900	1002240	8640	8640	8640	8640	0
141	20230608	193800	1002240	8640	8640	8640	8640	0
142	20230608	193700	1002240	8640	8640	8640	8640	0
143	20230608	193600	1002240	8640	8640	8640	8640	0
144	20230608	193500	1002240	8640	8640	8640	8640	0
145	20230608	193400	1002240	8640	8640	8640	8640	0
146	20230608	193300	1002240	8640	8640	8640	8640	0
147	20230608	193200	1002240	8640	8640	8640	8640	0
148	20230608	193100	1002240	8640	8640	8640	8640	0
149	20230608	193000	1002240	8640	8640	8640	8640	0
150	20230608	192900	1002240	8640	8640	8640	8640	0
151	20230608	192800	1002240	8640	8640	8640	8640	0
152	20230608	192700	1002240	8640	8640	8640	8640	20
153	20230608	192600	1002240	8640	8640	8640	8640	0
154	20230608	192500	1002240	8640	8640	8640	8640	0
155	20230608	192400	1002240	8640	8640	8640	8640	0
156	20230608	192300	1002240	8640	8640	8640	8640	0
157	20230608	192200	1002240	8640	8640	8640	8640	0
158	20230608	192100	1002240	8640	8640	8640	8640	0
159	20230608	192000	1002240	8640	8640	8640	8640	0
160	20230608	191900	1002240	8640	8640	8640	8640	0
161	20230608	191800	1002240	8640	8640	8640	8640	0
162	20230608	191700	1002240	8640	8640	8640	8640	0
163	20230608	191600	1002240	8640	8640	8640	8640	0
164	20230608	191500	1002240	8640	8640	8640	8640	0
165	20230608	191400	1002240	8640	8640	8640	8640	0
166	20230608	191300	1002240	8640	8640	8640	8640	0
167	20230608	191200	1002240	8640	8640	8640	8640	0
168	20230608	191100	1002240	8640	8640	8640	8640	0
169	20230608	191000	1002240	8640	8640	8640	8640	0
170	20230608	190900	1002240	8640	8640	8640	8640	0
171	20230608	190800	1002240	8640	8640	8640	8640	0
172	20230608	190700	1002240	8640	8640	8640	8640	0
173	20230608	190600	1002240	8640	8640	8640	8640	0
174	20230608	190500	1002240	8640	8640	8640	8640	0
175	20230608	190400	1002240	8640	8640	8640	8640	0
176	20230608	190300	1002240	8640	8640	8640	8640	0
177	20230608	190200	1002240	8640	8640	8640	8640	0
178	20230608	190100	1002240	8640	8640	8640	8640	0
179	20230608	190000	1002240	8640	8640	8640	8640	0
180	20230608	185900	1002240	8640	8640	8640	8640	0
181	20230608	185800	1002240	8640	8640	8640	8640	0
182	20230608	185700	1002240	8640	8640	8640	8640	20
183	20230608	185600	1002240	8640	8640	8640	8640	0
184	20230608	185500	1002240	8640	8640	8640	8640	0
185	20230608	185400	1002240	8640	8640	8640	8640	0
186	20230608	185300	1002240	8640	8640	8640	8640	0
187	20230608	185200	1002240	8640	8640	8640	8640	0
188	20230608	185100	1002240	8640	8640	8640	8640	0
189	20230608	185000	1002240	8640	8640	8640	8640	0
190	20230608	184900	1002240	8640	8640	8640	8640	0
191	20230608	184800	1002240	8640	8640	8640	8640	0
192	20230608	184700	1002240	8640	8640	8640	8640	0
193	20230608	184600	1002240	8640	8640	8640	8640	0
194	20230608	184500	1002240	8640	8640	8640	8640	0
195	20230608	184400	1002240	8640	8640	8640	8640	0
196	20230608	184300	1002240	8640	8640	8640	8640	0
197	20230608	184200	1002240	8640	8640	8640	8640	0
198	20230608	184100	1002240	8640	8640	8640	8640	0
199	20230608	184000	1002240	8640	8640	8640	8640	0
200	20230608	183900	1002240	8640	8640	8640	8640	0
201	20230608	183800	1002240	8640	8640	8640	8640	0
202	20230608	183700	1002240	8640	8640	8640	8640	0
203	20230608	183600	1002240	8640	8640	8640	8640	0
204	20230608	183500	1002240	8640	8640	8640	8640	0
205	20230608	183400	1002240	8640	8640	8640	8640	0
206	20230608	183300	1002240	8640	8640	8640	8640	0
207	20230608	183200	1002240	8640	8640	8640	8640	0
208	20230608	183100	1002240	8640	8640	8640	8640	0
209	20230608	183000	1002240	8640	8640	8640	8640	0
210	20230608	182900	1002240	8640	8640	8640	8640	0
211	20230608	182800	1002240	8640	8640	8640	8640	0
212	20230608	182700	1002240	8640	8640	8640	8640	20
213	20230608	182600	1002240	8640	8640	8640	8640	0
214	20230608	182500	1002240	8640	8640	8640	8640	0
215	20230608	182400	1002240	8640	8640	8640	8640	0
216	20230608	182300	1002240	8640	8640	8640	8640	0
217	20230608	182200	1002240	8640	8640	8640	8640	0
218	20230608	182100	1002240	8640	8640	8640	8640	0
219	20230608	182000	1002240	8640	8640	8640	8640	0
220	20230608	181900	1002240	8640	8640	8640	8640	0
221	20230608	181800	1002240	8640	8640	8640	8640	0
222	20230608	181700	1002240	8640	8640	8640	8640	0
223	20230608	181600	1002240	8640	8640	8640	8640	0
224	20230608	181500	1002240	8640	8640	8640	8640	0
225	20230608	181400	1002240	8640	8640	8640	8640	0
226	20230608	181300	1002240	8640	8640	8640	8640	0
227	20230608	181200	1002240	8640	8640	8640	8640	0
228	20230608	181100	1002240	8640	8640	8640	8640	0
229	20230608	181000	1002240	8640	8640	8640	8640	0
230	20230608	180900	1002240	8640	8640	8640	8640	0
231	20230608	180800	1002240	8640	8640	8640	8640	0
232	20230608	180700	1002240	8640	8640	8640	8640	0
233	20230608	180600	1002240	8640	8640	8640	8640	0
234	20230608	180500	1002240	8640	8640	8640	8640	0
235	20230608	180400	1002240	8640	8640	8640	8640	0
236	20230608	180300	1002240	8640	8640	8640	8640	0
237	20230608	180200	1002240	8640	8640	8640	8640	0
238	20230608	180100	1002240	8640	8640	8640	8640	0
239	20230608	180000	1002240	8640	8640	8640	8640	0
240	20230608	175900	1002240	8640	8640	8640	8640	0
241	20230608	175800	1002240	8640	8640	8640	8640	0
242	20230608	175700	1002240	8640	8640	8640	8640	20
243	20230608	175600	1002240	8640	8640	8640	8640	0
244	20230608	175500	1002240	8640	8640	8640	8640	0
245	20230608	175400	1002240	8640	8640	8640	8640	0
246	20230608	175300	1002240	8640	8640	8640	8640	0
247	20230608	175200	1002240	8640	8640	8640	8640	0
248	20230608	175100	1002240	8640	8640	8640	8640	0
249	20230608	175000	1002240	8640	8640	8640	8640	0
250	20230608	174900	1002240	8640	8640	8640	8640	0
251	20230608	174800	1002240	8640	8640	8640	8640	0
252	20230608	174700	1002240	8640	8640	8640	8640	0
253	20230608	174600	1002240	8640	8640	8640	8640	0
254	20230608	174500	1002240	8640	8640	8640	8640	0
255	20230608	174400	1002240	8640	8640	8640	8640	0
256	20230608	174300	1002240	8640	8640	8640	8640	0
257	20230608	174200	1002240	8640	8640	8640	8640	0
258	20230608	174100	1002240	8640	8640	8640	8640	0
259	20230608	174000	1002240	8640	8640	8640	8640	0
260	20230608	173900	1002240	8640	8640	8640	8640	0
261	20230608	173800	1002240	8640	8640	8640	8640	0
262	20230608	173700	1002240	8640	8640	8640	8640	0
263	20230608	173600	1002240	8640	8640	8640	8640	0
264	20230608	173500	1002240	8640	8640	8640	8640	0
265	20230608	173400	1002240	8640	8640	8640	8640	0
266	20230608	173300	1002240	8640	8640	8640	8640	0
267	20230608	173200	1002240	8640	8640	8640	8640	0
268	20230608	173100	1002240	8640	8640	8640	8640	0
269	20230608	173000	1002240	8640	8640	8640	8640	0
270	20230608	172900	1002240	8640	8640	8640	8640	0
271	20230608	172800	1002240	8640	8640	8640	8640	0
272	20230608	172700	1002240	8640	8640	8640	8640	20
273	20230608	172600	1002240	8640	8640	8640	8640	0
274	20230608	172500	1002240	8640	8640	8640	8640	0
275	20230608	172400	1002240	8640	8640	8640	8640	0
276	20230608	172300	1002240	8640	8640	8640	8640	0
277	20230608	172200	1002240	8640	8640	8640	8640	0
278	20230608	172100	1002240	8640	8640	8640	8640	0
279	20230608	172000	1002240	8640	8640	8640	8640	0
280	20230608	171900	1002240	8640	8640	8640	8640	0
281	20230608	171800	1002240	8640	8640	8640	8640	0
282	20230608	171700	1002240	8640	8640	8640	8640	0
283	20230608	171600	1002240	8640	8640	8640	8640	0
284	20230608	171500	1002240	8640	8640	8640	8640	0
285	20230608	171400	1002240	8640	8640	8640	8640	0
286	20230608	171300	1002240	8640	8640	8640	8640	0
287	20230608	171200	1002240	8640	8640	8640	8640	0
288	20230608	171100	1002240	8640	8640	8640	8640	0
289	20230608	171000	1002240	8640	8640	8640	8640	0
290	20230608	170900	1002240	8640	8640	8640	8640	0
291	20230608	170800	1002240	8640	8640	8640	8640	0
292	20230608	170700	1002240	8640	8640	8640	8640	0
293	20230608	170600	1002240	8640	8640	8640	8640	0
294	20230608	170500	1002240	8640	8640	8640	8640	0
295	20230608	170400	1002240	8640	8640	8640	8640	0
296	20230608	170300	1002240	8640	8640	8640	8640	0
297	20230608	170200	1002240	8640	8640	8640	8640	0
298	20230608	170100	1002240	8640	8640	8640	8640	0
299	20230608	170000	1002240	8640	8640	8640	8640	0
300	20230608	165900	1002240	8640	8640	8640	8640	0
301	20230608	165800	1002240	8640	8640	8640	8640	0
302	20230608	165700	1002240	8640	8640	8640	8640	20
303	20230608	165600	1002240	8640	8640	8640	8640	0
304	20230608	165500	1002240	8640	8640	8640	8640	0
305	20230608	165400	1002240	8640	8640	8640	8640	0
306	20230608	165300	1002240	8640	8640	8640	8640	0
307	20230608	165200	1002240	8640	8640	8640	8640	0
308	20230608	165100	1002240	8640	8640	8640	8640	0
309	20230608	165000	1002240	8640	8640	8640	8640	0
310	20230608	164900	1002240	8640	8640	8640	8640	0
311	20230608	164800	1002240	8640	8640	8640	8640	0
312	20230608	164700	1002240	8640	8640	8640	8640	0
313	20230608	164600	1002240	8640	8640	8640	8640	0
314	20230608	164500	1002240	8640	8640	8640	8640	0
315	20230608	164400	1002240	8640	8640	8640	8640	0
316	20230608	164300	1002240	8640	8640	8640	8640	0
317	20230608	164200	1002240	8640	8640	8640	8640	0
318	20230608	164100	1002240	8640	8640	8640	8640	0
319	20230608	164000	1002240	8640	8640	8640	8640	0
320	20230608	163900	1002240	8640	8640	8640	8640	0
321	20230608	163800	1002240	8640	8640	8640	8640	0
322	20230608	163700	1002240	8640	8640	8640	8640	0
323	20230608	163600	1002240	8640	8640	8640	8640	0
324	20230608	163500	1002240	8640	8640	8640	8640	0
325	20230608	163400	1002240	8640	8640	8640	8640	0
326	20230608	163300	1002240	8640	8640	8640	8640	0
327	20230608	163200	1002240	8640	8640	8640	8640	0
328	20230608	163100	1002240	8640	8640	8640	8640	0
329	20230608	163000	1002240	8640	8640	8640	8640	0
330	20230608	162900	1002240	8640	8640	8640	8640	0
331	20230608	162800	1002240	8640	8640	8640	8640	0
332	20230608	162700	1002240	8640	8640	8640	8640	20
333	20230608	162600	1002240	8640	8640	8640	8640	0
334	20230608	162500	1002240	8640	8640	8640	8640	0
335	20230608	162400	1002240	8640	8640	8640	8640	0
336	20230608	162300	1002240	8640	8640	8640	8640	0
337	20230608	162200	1002240	8640	8640	8640	8640	0
338	20230608	162100	1002240	8640	8640	8640	8640	0
339	20230608	162000	1002240	8640	8640	8640	8640	0
340	20230608	161900	1002240	8640	8640	8640	8640	0
341	20230608	161800	1002240	8640	8640	8640	8640	0
342	20230608	161700	1002240	8640	8640	8640	8640	0
343	20230608	161600	1002240	8640	8640	8640	8640	0
344	20230608	161500	1002240	8640	8640	8640	8640	0
345	20230608	161400	1002240	8640	8640	8640	8640	0
346	20230608	161300	1002240	8640	8640	8640	8640	0
347	20230608	161200	1002240	8640	8640	8640	8640	0
348	20230608	161100	1002240	8640	8640	8640	8640	0
349	20230608	161000	1002240	8640	8640	8640	8640	0
350	20230608	160900	1002240	8640	8640	8640	8640	0
351	20230608	160800	1002240	8640	8640	8640	8640	0
352	20230608	160700	1002240	8640	8640	8640	8640	0
353	20230608	160600	1002240	8640	8640	8640	8640	0
354	20230608	160500	1002240	8640	8640	8640	8640	0
355	20230608	160400	1002240	8640	8640	8640	8640	0
356	20230608	160300	1002240	8640	8640	8640	8640	0
357	20230608	160200	1002240	8640	8640	8640	8640	0
358	20230608	160100	1002240	8640	8640	8640	8640	0
359	20230608	160000	1002240	8640	8640	8640	8640	0
360	20230608	155900	1002240	8640	8640	8640	8640	0
361	20230608	155800	1002240	8640	8640	8640	8640	0
362	20230608	155700	1002240	8640	8640	8640	8640	20
363	20230608	155600	1002240	8640	8640	8640	8640	0
364	20230608	155500	1002240	8640	8640	8640	8640	0
365	20230608	155400	1002240	8640	8640	8640	8640	0
366	20230608	155300	1002240	8640	8640	8640	8640	0
367	20230608	155200	1002240	8640	8640	8640	8640	0
368	20230608	155100	1002240	8640	8640	8640	8640	0
369	20230608	155000	1002240	8640	8640	8640	8640	0
370	20230608	154900	1002240	8640	8640	8640	8640	0
371	20230608	154800	1002240	8640	8640	8640	8640	0
372	20230608	154700	1002240	8640	8640	8640	8640	0
373	20230608	154600	1002240	8640	8640	8640	8640	0
374	20230608	154500	1002240	8640	8640	8640	8640	0
375	20230608	154400	1002240	8640	8640	8640	8640	0
376	20230608	154300	1002240	8640	8640	8640	8640	0
377	20230608	154200	1002240	8640	8640	8640	8640	0
378	20230608	154100	1002240	8640	8640	8640	8640	0
379	20230608	154000	1002240	8640	8640	8640	8640	0
380	20230608	153900	1002240	8640	8640	8640	8640	0
381	20230608	153800	1002240	8640	8640	8640	8640	0
382	20230608	153700	1002240	8640	8640	8640	8640	0
383	20230608	153600	1002240	8640	8640	8640	8640	0
384	20230608	153500	1002240	8640	8640	8640	8640	0
385	20230608	153400	1002240	8640	8640	8640	8640	0
386	20230608	153300	1002240	8640	8640	8640	8640	0
387	20230608	153200	1002240	8640	8640	8640	8640	0
388	20230608	153100	1002240	8640	8640	8640	8640	0
389	20230608	153000	1002240	8640	8640	8640	8640	0
390	20230608	152900	1002240	8640	8640	8640	8640	0
391	20230608	152800	1002240	8640	8640	8640	8640	0
392	20230608	152700	1002240	8640	8640	8640	8640	0
393	20230608	152600	1002240	8640	8640	8640	8640	0
394	20230608	152500	1002240	8640	8640	8640	8640	0
395	20230608	152400	1002240	8640	8640	8640	8640	0
396	20230608	152300	1002240	8640	8640	8640	8640	0
397	20230608	152200	1002240	8640	8640	8640	8640	0
398	20230608	152100	1002240	8640	8640	8640	8640	0
399	20230608	152000	1002240	8640	8640	8640	8640	0
400	20230608	151900	1002240	8640	8640	8640	8640	0
401	20230608	151800	1002240	8640	8640	8640	8640	0
402	20230608	151700	1002240	8640	8640	8640	8640	0
403	20230608	151600	1002240	8640	8640	8640	8640	0
404	20230608	151500	1002240	8640	8640	8640	8640	0
405	20230608	151400	1002240	8640	8640	8640	8640	0
406	20230608	151300	1002240	8640	8640	8640	8640	0
407	20230608	151200	1002240	8640	8640	8640	8640	0
408	20230608	151100	1002240	8640	8640	8640	8640	0
409	20230608	151000	1002240	8640	8640	8640	8640	0
410	20230608	150900	1002240	8640	8640	8640	8640	0
411	20230608	150800	1002240	8640	8640	8640	8640	0
412	20230608	150700	1002240	8640	8640	8640	8640	0
413	20230608	150600	1002240	8640	8640	8640	8640	0
414	20230608	150500	1002240	8640	8640	8640	8640	0
415	20230608	150400	1002240	8640	8640	8640	8640	0
416	20230608	150300	1002240	8640	8640	8640	8640	0
417	20230608	150200	1002240	8640	8640	8640	8640	0
418	20230608	150100	1002240	8640	8640	8640	8640	0
419	20230608	150000	1002240	8640	8640	8640	8640	0
420	20230608	145900	1002240	8640	8640	8640	8640	0
421	20230608	145800	1002240	8640	8640	8640	8640	0
422	20230608	145700	1002240	8640	8640	8640	8640	0
423	20230608	145600	1002240	8640	8640	8640	8640	0
424	20230608	145500	1002240	8640	8640	8640	8640	0
425	20230608	145400	1002240	8640	8640	8640	8640	0
426	20230608	145300	1002240	8640	8640	8640	8640	0
427	20230608	145200	1002240	8640	8640	8640	8640	0
428	20230608	145100	1002240	8640	8640	8640	8640	0
429	20230608	145000	1002240	8640	8640	8640	8640	0
430	20230608	144900	1002240	8640	8640	8640	8640	0
431	20230608	144800	1002240	8640	8640	8640	8640	0
432	20230608	144700	1002240	8640	8640	8640	8640	0
433	20230608	144600	1002240	8640	8640	8640	8640	0
434	20230608	144500	1002240	8640	8640	8640	8640	0
435	20230608	144400	1002240	8640	8640	8640	8640	0
436	20230608	144300	1002240	8640	8640	8640	8640	0
437	20230608	144200	1002240	8640	8640	8640	8640	20
438	20230608	144100	829440	8640	8640	8640	8640	0
439	20230608	144000	829440	8640	8640	8640	8640	0
440	20230608	143900	829440	8640	8640	8640	8640	10
441	20230608	143800	743040	8640	8640	8640	8640	0
442	20230608	143700	743040	8640	8640	8640	8640	0
443	20230608	143600	743040	8640	8640	8640	8640	0
444	20230608	143500	743040	8640	8640	8640	8640	0
445	20230608	143400	743040	8640	8640	8640	8640	0
446	20230608	143300	743040	8640	8640	8640	8640	0
447	20230608	143200	743040	8640	8640	8640	8640	86
448	20230608	143100	0	8990	8990	8990	8990	0
449	20230608	143000	0	8990	8990	8990	8990	0
450	20230608	142900	0	8990	8990	8990	8990	0
451	20230608	142800	0	8990	8990	8990	8990	0
452	20230608	142700	0	8990	8990	8990	8990	0
453	20230608	142600	0	8990	8990	8990	8990	0
454	20230608	142500	0	8990	8990	8990	8990	0
455	20230608	142400	0	8990	8990	8990	8990	0
456	20230608	142300	0	8990	8990	8990	8990	0
457	20230608	142200	0	8990	8990	8990	8990	0
458	20230608	142100	0	8990	8990	8990	8990	0
459	20230608	142000	0	8990	8990	8990	8990	0
460	20230608	141900	0	8990	8990	8990	8990	0
461	20230608	141800	0	8990	8990	8990	8990	0
462	20230608	141700	0	8990	8990	8990	8990	0
463	20230608	141600	0	8990	8990	8990	8990	0
464	20230608	141500	0	8990	8990	8990	8990	0
465	20230608	141400	0	8990	8990	8990	8990	0
466	20230608	141300	0	8990	8990	8990	8990	0
467	20230608	141200	0	8990	8990	8990	8990	0
468	20230608	141100	0	8990	8990	8990	8990	0
469	20230608	141000	0	8990	8990	8990	8990	0
470	20230608	140900	0	8990	8990	8990	8990	0
471	20230608	140800	0	8990	8990	8990	8990	0
472	20230608	140700	0	8990	8990	8990	8990	0
473	20230608	140600	0	8990	8990	8990	8990	0
474	20230608	140500	0	8990	8990	8990	8990	0
475	20230608	140400	0	8990	8990	8990	8990	0
476	20230608	140300	0	8990	8990	8990	8990	0
477	20230608	140200	0	8990	8990	8990	8990	0
478	20230608	140100	0	8990	8990	8990	8990	0
479	20230608	140000	0	8990	8990	8990	8990	0
480	20230608	135900	0	8990	8990	8990	8990	0
481	20230608	135800	0	8990	8990	8990	8990	0
482	20230608	135700	0	8990	8990	8990	8990	0
483	20230608	135600	0	8990	8990	8990	8990	0
484	20230608	135500	0	8990	8990	8990	8990	0
485	20230608	135400	0	8990	8990	8990	8990	0
486	20230608	135300	0	8990	8990	8990	8990	0
487	20230608	135200	0	8990	8990	8990	8990	0
488	20230608	135100	0	8990	8990	8990	8990	0
489	20230608	135000	0	8990	8990	8990	8990	0
490	20230608	134900	0	8990	8990	8990	8990	0
491	20230608	134800	0	8990	8990	8990	8990	0
492	20230608	134700	0	8990	8990	8990	8990	0
493	20230608	134600	0	8990	8990	8990	8990	0
494	20230608	134500	0	8990	8990	8990	8990	0
495	20230608	134400	0	8990	8990	8990	8990	0
496	20230608	134300	0	8990	8990	8990	8990	0
497	20230608	134200	0	8990	8990	8990	8990	0
498	20230608	134100	0	8990	8990	8990	8990	0
499	20230608	134000	0	8990	8990	8990	8990	0
500	20230608	133900	0	8990	8990	8990	8990	0
501	20230608	133800	0	8990	8990	8990	8990	0
502	20230608	133700	0	8990	8990	8990	8990	0
503	20230608	133600	0	8990	8990	8990	8990	0
504	20230608	133500	0	8990	8990	8990	8990	0
505	20230608	133400	0	8990	8990	8990	8990	0
506	20230608	133300	0	8990	8990	8990	8990	0
507	20230608	133200	0	8990	8990	8990	8990	0
508	20230608	133100	0	8990	8990	8990	8990	0
509	20230608	133000	0	8990	8990	8990	8990	0
510	20230608	132900	0	8990	8990	8990	8990	0
511	20230608	132800	0	8990	8990	8990	8990	0
512	20230608	132700	0	8990	8990	8990	8990	0
513	20230608	132600	0	8990	8990	8990	8990	0
514	20230608	132500	0	8990	8990	8990	8990	0
515	20230608	132400	0	8990	8990	8990	8990	0
516	20230608	132300	0	8990	8990	8990	8990	0
517	20230608	132200	0	8990	8990	8990	8990	0
518	20230608	132100	0	8990	8990	8990	8990	0
519	20230608	132000	0	8990	8990	8990	8990	0
520	20230608	131900	0	8990	8990	8990	8990	0
521	20230608	131800	0	8990	8990	8990	8990	0
522	20230608	131700	0	8990	8990	8990	8990	0
523	20230608	131600	0	8990	8990	8990	8990	0
524	20230608	131500	0	8990	8990	8990	8990	0
525	20230608	131400	0	8990	8990	8990	8990	0
526	20230608	131300	0	8990	8990	8990	8990	0
527	20230608	131200	0	8990	8990	8990	8990	0
528	20230608	131100	0	8990	8990	8990	8990	0
529	20230608	131000	0	8990	8990	8990	8990	0
530	20230608	130900	0	8990	8990	8990	8990	0
531	20230608	130800	0	8990	8990	8990	8990	0
532	20230608	130700	0	8990	8990	8990	8990	0
533	20230608	130600	0	8990	8990	8990	8990	0
534	20230608	130500	0	8990	8990	8990	8990	0
535	20230608	130400	0	8990	8990	8990	8990	0
536	20230608	130300	0	8990	8990	8990	8990	0
537	20230608	130200	0	8990	8990	8990	8990	0
538	20230608	130100	0	8990	8990	8990	8990	0
539	20230608	130000	0	8990	8990	8990	8990	0
540	20230608	125900	0	8990	8990	8990	8990	0
541	20230608	125800	0	8990	8990	8990	8990	0
542	20230608	125700	0	8990	8990	8990	8990	0
543	20230608	125600	0	8990	8990	8990	8990	0
544	20230608	125500	0	8990	8990	8990	8990	0
545	20230608	125400	0	8990	8990	8990	8990	0
546	20230608	125300	0	8990	8990	8990	8990	0
547	20230608	125200	0	8990	8990	8990	8990	0
548	20230608	125100	0	8990	8990	8990	8990	0
549	20230608	125000	0	8990	8990	8990	8990	0
550	20230608	124900	0	8990	8990	8990	8990	0
551	20230608	124800	0	8990	8990	8990	8990	0
552	20230608	124700	0	8990	8990	8990	8990	0
553	20230608	124600	0	8990	8990	8990	8990	0
554	20230608	124500	0	8990	8990	8990	8990	0
555	20230608	124400	0	8990	8990	8990	8990	0
556	20230608	124300	0	8990	8990	8990	8990	0
557	20230608	124200	0	8990	8990	8990	8990	0
558	20230608	124100	0	8990	8990	8990	8990	0
559	20230608	124000	0	8990	8990	8990	8990	0
560	20230608	123900	0	8990	8990	8990	8990	0
561	20230608	123800	0	8990	8990	8990	8990	0
562	20230608	123700	0	8990	8990	8990	8990	0
563	20230608	123600	0	8990	8990	8990	8990	0
564	20230608	123500	0	8990	8990	8990	8990	0
565	20230608	123400	0	8990	8990	8990	8990	0
566	20230608	123300	0	8990	8990	8990	8990	0
567	20230608	123200	0	8990	8990	8990	8990	0
568	20230608	123100	0	8990	8990	8990	8990	0
569	20230608	123000	0	8990	8990	8990	8990	0
570	20230608	122900	0	8990	8990	8990	8990	0
571	20230608	122800	0	8990	8990	8990	8990	0
572	20230608	122700	0	8990	8990	8990	8990	0
573	20230608	122600	0	8990	8990	8990	8990	0
574	20230608	122500	0	8990	8990	8990	8990	0
575	20230608	122400	0	8990	8990	8990	8990	0
576	20230608	122300	0	8990	8990	8990	8990	0
577	20230608	122200	0	8990	8990	8990	8990	0
578	20230608	122100	0	8990	8990	8990	8990	0
579	20230608	122000	0	8990	8990	8990	8990	0
580	20230608	121900	0	8990	8990	8990	8990	0
581	20230608	121800	0	8990	8990	8990	8990	0
582	20230608	121700	0	8990	8990	8990	8990	0
583	20230608	121600	0	8990	8990	8990	8990	0
584	20230608	121500	0	8990	8990	8990	8990	0
585	20230608	121400	0	8990	8990	8990	8990	0
586	20230608	121300	0	8990	8990	8990	8990	0
587	20230608	121200	0	8990	8990	8990	8990	0
588	20230608	121100	0	8990	8990	8990	8990	0
589	20230608	121000	0	8990	8990	8990	8990	0
590	20230608	120900	0	8990	8990	8990	8990	0
591	20230608	120800	0	8990	8990	8990	8990	0
592	20230608	120700	0	8990	8990	8990	8990	0
593	20230608	120600	0	8990	8990	8990	8990	0
594	20230608	120500	0	8990	8990	8990	8990	0
595	20230608	120400	0	8990	8990	8990	8990	0
596	20230608	120300	0	8990	8990	8990	8990	0
597	20230608	120200	0	8990	8990	8990	8990	0
598	20230608	120100	0	8990	8990	8990	8990	0
599	20230608	120000	0	8990	8990	8990	8990	0
600	20230608	115900	0	8990	8990	8990	8990	0
601	20230608	115800	0	8990	8990	8990	8990	0
602	20230608	115700	0	8990	8990	8990	8990	0
603	20230608	115600	0	8990	8990	8990	8990	0
604	20230608	115500	0	8990	8990	8990	8990	0
605	20230608	115400	0	8990	8990	8990	8990	0
606	20230608	115300	0	8990	8990	8990	8990	0
607	20230608	115200	0	8990	8990	8990	8990	0
608	20230608	115100	0	8990	8990	8990	8990	0
609	20230608	115000	0	8990	8990	8990	8990	0
610	20230608	114900	0	8990	8990	8990	8990	0
611	20230608	114800	0	8990	8990	8990	8990	0
612	20230608	114700	0	8990	8990	8990	8990	0
613	20230608	114600	0	8990	8990	8990	8990	0
614	20230608	114500	0	8990	8990	8990	8990	0
615	20230608	114400	0	8990	8990	8990	8990	0
616	20230608	114300	0	8990	8990	8990	8990	0
617	20230608	114200	0	8990	8990	8990	8990	0
618	20230608	114100	0	8990	8990	8990	8990	0
619	20230608	114000	0	8990	8990	8990	8990	0
620	20230608	113900	0	8990	8990	8990	8990	0
621	20230608	113800	0	8990	8990	8990	8990	0
622	20230608	113700	0	8990	8990	8990	8990	0
623	20230608	113600	0	8990	8990	8990	8990	0
624	20230608	113500	0	8990	8990	8990	8990	0
625	20230608	113400	0	8990	8990	8990	8990	0
626	20230608	113300	0	8990	8990	8990	8990	0
627	20230608	113200	0	8990	8990	8990	8990	0
628	20230608	113100	0	8990	8990	8990	8990	0
629	20230608	113000	0	8990	8990	8990	8990	0
630	20230608	112900	0	8990	8990	8990	8990	0
631	20230608	112800	0	8990	8990	8990	8990	0
632	20230608	112700	0	8990	8990	8990	8990	0
633	20230608	112600	0	8990	8990	8990	8990	0
634	20230608	112500	0	8990	8990	8990	8990	0
635	20230608	112400	0	8990	8990	8990	8990	0
636	20230608	112300	0	8990	8990	8990	8990	0
637	20230608	112200	0	8990	8990	8990	8990	0
638	20230608	112100	0	8990	8990	8990	8990	0
639	20230608	112000	0	8990	8990	8990	8990	0
640	20230608	111900	0	8990	8990	8990	8990	0
641	20230608	111800	0	8990	8990	8990	8990	0
642	20230608	111700	0	8990	8990	8990	8990	0
643	20230608	111600	0	8990	8990	8990	8990	0
644	20230608	111500	0	8990	8990	8990	8990	0
645	20230608	111400	0	8990	8990	8990	8990	0
646	20230608	111300	0	8990	8990	8990	8990	0
647	20230608	111200	0	8990	8990	8990	8990	0
648	20230608	111100	0	8990	8990	8990	8990	0
649	20230608	111000	0	8990	8990	8990	8990	0
650	20230608	110900	0	8990	8990	8990	8990	0
651	20230608	110800	0	8990	8990	8990	8990	0
652	20230608	110700	0	8990	8990	8990	8990	0
653	20230608	110600	0	8990	8990	8990	8990	0
654	20230608	110500	0	8990	8990	8990	8990	0
655	20230608	110400	0	8990	8990	8990	8990	0
656	20230608	110300	0	8990	8990	8990	8990	0
657	20230608	110200	0	8990	8990	8990	8990	0
658	20230608	110100	0	8990	8990	8990	8990	0
659	20230608	110000	0	8990	8990	8990	8990	0
660	20230608	105900	0	8990	8990	8990	8990	0
661	20230608	105800	0	8990	8990	8990	8990	0
662	20230608	105700	0	8990	8990	8990	8990	0
663	20230608	105600	0	8990	8990	8990	8990	0
664	20230608	105500	0	8990	8990	8990	8990	0
665	20230608	105400	0	8990	8990	8990	8990	0
666	20230608	105300	0	8990	8990	8990	8990	0
667	20230608	105200	0	8990	8990	8990	8990	0
668	20230608	105100	0	8990	8990	8990	8990	0
669	20230608	105000	0	8990	8990	8990	8990	0
670	20230608	104900	0	8990	8990	8990	8990	0
671	20230608	104800	0	8990	8990	8990	8990	0
672	20230608	104700	0	8990	8990	8990	8990	0
673	20230608	104600	0	8990	8990	8990	8990	0
674	20230608	104500	0	8990	8990	8990	8990	0
675	20230608	104400	0	8990	8990	8990	8990	0
676	20230608	104300	0	8990	8990	8990	8990	0
677	20230608	104200	0	8990	8990	8990	8990	0
678	20230608	104100	0	8990	8990	8990	8990	0
679	20230608	104000	0	8990	8990	8990	8990	0
680	20230608	103900	0	8990	8990	8990	8990	0
681	20230608	103800	0	8990	8990	8990	8990	0
682	20230608	103700	0	8990	8990	8990	8990	0
683	20230608	103600	0	8990	8990	8990	8990	0
684	20230608	103500	0	8990	8990	8990	8990	0
685	20230608	103400	0	8990	8990	8990	8990	0
686	20230608	103300	0	8990	8990	8990	8990	0
687	20230608	103200	0	8990	8990	8990	8990	0
688	20230608	103100	0	8990	8990	8990	8990	0
689	20230608	103000	0	8990	8990	8990	8990	0
690	20230608	102900	0	8990	8990	8990	8990	0
691	20230608	102800	0	8990	8990	8990	8990	0
692	20230608	102700	0	8990	8990	8990	8990	0
693	20230608	102600	0	8990	8990	8990	8990	0
694	20230608	102500	0	8990	8990	8990	8990	0
695	20230608	102400	0	8990	8990	8990	8990	0
696	20230608	102300	0	8990	8990	8990	8990	0
697	20230608	102200	0	8990	8990	8990	8990	0
698	20230608	102100	0	8990	8990	8990	8990	0
699	20230608	102000	0	8990	8990	8990	8990	0
700	20230608	101900	0	8990	8990	8990	8990	0
701	20230608	101800	0	8990	8990	8990	8990	0
702	20230608	101700	0	8990	8990	8990	8990	0
703	20230608	101600	0	8990	8990	8990	8990	0
704	20230608	101500	0	8990	8990	8990	8990	0
705	20230608	101400	0	8990	8990	8990	8990	0
706	20230608	101300	0	8990	8990	8990	8990	0
707	20230608	101200	0	8990	8990	8990	8990	0
708	20230608	101100	0	8990	8990	8990	8990	0
709	20230608	101000	0	8990	8990	8990	8990	0
710	20230608	100900	0	8990	8990	8990	8990	0
711	20230608	100800	0	8990	8990	8990	8990	0
712	20230608	100700	0	8990	8990	8990	8990	0
713	20230608	100600	0	8990	8990	8990	8990	0
714	20230608	100500	0	8990	8990	8990	8990	0
715	20230608	100400	0	8990	8990	8990	8990	0
716	20230608	100300	0	8990	8990	8990	8990	0
717	20230608	100200	0	8990	8990	8990	8990	0
718	20230608	100100	0	8990	8990	8990	8990	0
719	20230608	100000	0	8990	8990	8990	8990	0
720	20230608	095900	0	8990	8990	8990	8990	0
721	20230608	095800	0	8990	8990	8990	8990	0
722	20230608	095700	0	8990	8990	8990	8990	0
723	20230608	095600	0	8990	8990	8990	8990	0
724	20230608	095500	0	8990	8990	8990	8990	0
725	20230608	095400	0	8990	8990	8990	8990	0
726	20230608	095300	0	8990	8990	8990	8990	0
727	20230608	095200	0	8990	8990	8990	8990	0
728	20230608	095100	0	8990	8990	8990	8990	0
729	20230608	095000	0	8990	8990	8990	8990	0
730	20230608	094900	0	8990	8990	8990	8990	0
731	20230608	094800	0	8990	8990	8990	8990	0
732	20230608	094700	0	8990	8990	8990	8990	0
733	20230608	094600	0	8990	8990	8990	8990	0
734	20230608	094500	0	8990	8990	8990	8990	0
735	20230608	094400	0	8990	8990	8990	8990	0
736	20230608	094300	0	8990	8990	8990	8990	0
737	20230608	094200	0	8990	8990	8990	8990	0
738	20230608	094100	0	8990	8990	8990	8990	0
739	20230608	094000	0	8990	8990	8990	8990	0
740	20230608	093900	0	8990	8990	8990	8990	0
741	20230608	093800	0	8990	8990	8990	8990	0
742	20230608	093700	0	8990	8990	8990	8990	0
743	20230608	093600	0	8990	8990	8990	8990	0
744	20230608	093500	0	8990	8990	8990	8990	0
745	20230608	093400	0	8990	8990	8990	8990	0
746	20230608	093300	0	8990	8990	8990	8990	0
747	20230608	093200	0	8990	8990	8990	8990	0
748	20230608	093100	0	8990	8990	8990	8990	0
749	20230608	093000	0	8990	8990	8990	8990	0
750	20230608	092900	0	8990	8990	8990	8990	0
751	20230608	092800	0	8990	8990	8990	8990	0
752	20230608	092700	0	8990	8990	8990	8990	0
753	20230608	092600	0	8990	8990	8990	8990	0
754	20230608	092500	0	8990	8990	8990	8990	0
755	20230608	092400	0	8990	8990	8990	8990	0
756	20230608	092300	0	8990	8990	8990	8990	0
757	20230608	092200	0	8990	8990	8990	8990	0
758	20230608	092100	0	8990	8990	8990	8990	0
759	20230608	092000	0	8990	8990	8990	8990	0
760	20230608	091900	0	8990	8990	8990	8990	0
761	20230608	091800	0	8990	8990	8990	8990	0
762	20230608	091700	0	8990	8990	8990	8990	0
763	20230608	091600	0	8990	8990	8990	8990	0
764	20230608	091500	0	8990	8990	8990	8990	0
765	20230608	091400	0	8990	8990	8990	8990	0
766	20230608	091300	0	8990	8990	8990	8990	0
767	20230608	091200	0	8990	8990	8990	8990	0
768	20230608	091100	0	8990	8990	8990	8990	0
769	20230608	091000	0	8990	8990	8990	8990	0
770	20230608	090900	0	8990	8990	8990	8990	0
771	20230608	090800	0	8990	8990	8990	8990	0
772	20230608	090700	0	8990	8990	8990	8990	0
773	20230608	090600	0	8990	8990	8990	8990	0
774	20230608	090500	0	8990	8990	8990	8990	0
775	20230608	090400	0	8990	8990	8990	8990	0
776	20230608	090300	0	8990	8990	8990	8990	0
777	20230608	090200	0	8990	8990	8990	8990	0
778	20230608	090100	0	8990	8990	8990	8990	0
779	20230608	090000	0	8990	8990	8990	8990	0