KissMeData/086220/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213800	238200	1910	1910	1910	1910	100
3	20230614	213700	238200	1910	1910	1910	1910	0
4	20230614	213600	238200	1910	1910	1910	1910	0
5	20230614	213500	238200	1910	1910	1910	1910	0
6	20230614	213400	238200	1910	1910	1910	1910	0
7	20230614	213300	238200	1910	1910	1910	1910	0
8	20230614	213200	238200	1910	1910	1910	1910	0
9	20230614	213100	238200	1910	1910	1910	1910	0
10	20230614	213000	238200	1910	1910	1910	1910	0
11	20230614	212900	238200	1910	1910	1910	1910	0
12	20230614	212800	238200	1910	1910	1910	1910	0
13	20230614	212700	238200	1910	1910	1910	1910	0
14	20230614	212600	238200	1910	1910	1910	1910	0
15	20230614	212500	238200	1910	1910	1910	1910	0
16	20230614	212400	238200	1910	1910	1910	1910	0
17	20230614	212300	238200	1910	1910	1910	1910	0
18	20230614	212200	238200	1910	1910	1910	1910	0
19	20230614	212100	238200	1910	1910	1910	1910	0
20	20230614	212000	238200	1910	1910	1910	1910	0
21	20230614	211900	238200	1910	1910	1910	1910	0
22	20230614	211800	238200	1910	1910	1910	1910	0
23	20230614	211700	238200	1910	1910	1910	1910	0
24	20230614	211600	238200	1910	1910	1910	1910	0
25	20230614	211500	238200	1910	1910	1910	1910	0
26	20230614	211400	238200	1910	1910	1910	1910	0
27	20230614	211300	238200	1910	1910	1910	1910	0
28	20230614	211200	238200	1910	1910	1910	1910	0
29	20230614	211100	238200	1910	1910	1910	1910	0
30	20230614	211000	238200	1910	1910	1910	1910	0
31	20230614	210900	238200	1910	1910	1910	1910	0
32	20230614	210800	238200	1910	1910	1910	1910	100
33	20230614	210700	238200	1910	1910	1910	1910	0
34	20230614	210600	238200	1910	1910	1910	1910	0
35	20230614	210500	238200	1910	1910	1910	1910	0
36	20230614	210400	238200	1910	1910	1910	1910	0
37	20230614	210300	238200	1910	1910	1910	1910	0
38	20230614	210200	238200	1910	1910	1910	1910	0
39	20230614	210100	238200	1910	1910	1910	1910	0
40	20230614	210000	238200	1910	1910	1910	1910	0
41	20230614	205900	238200	1910	1910	1910	1910	0
42	20230614	205800	238200	1910	1910	1910	1910	0
43	20230614	205700	238200	1910	1910	1910	1910	0
44	20230614	205600	238200	1910	1910	1910	1910	0
45	20230614	205500	238200	1910	1910	1910	1910	0
46	20230614	205400	238200	1910	1910	1910	1910	0
47	20230614	205300	238200	1910	1910	1910	1910	0
48	20230614	205200	238200	1910	1910	1910	1910	0
49	20230614	205100	238200	1910	1910	1910	1910	0
50	20230614	205000	238200	1910	1910	1910	1910	0
51	20230614	204900	238200	1910	1910	1910	1910	0
52	20230614	204800	238200	1910	1910	1910	1910	0
53	20230614	204700	238200	1910	1910	1910	1910	0
54	20230614	204600	238200	1910	1910	1910	1910	0
55	20230614	204500	238200	1910	1910	1910	1910	0
56	20230614	204400	238200	1910	1910	1910	1910	0
57	20230614	204300	238200	1910	1910	1910	1910	0
58	20230614	204200	238200	1910	1910	1910	1910	0
59	20230614	204100	238200	1910	1910	1910	1910	0
60	20230614	204000	238200	1910	1910	1910	1910	0
61	20230614	203900	238200	1910	1910	1910	1910	0
62	20230614	203800	238200	1910	1910	1910	1910	100
63	20230614	203700	238200	1910	1910	1910	1910	0
64	20230614	203600	238200	1910	1910	1910	1910	0
65	20230614	203500	238200	1910	1910	1910	1910	0
66	20230614	203400	238200	1910	1910	1910	1910	0
67	20230614	203300	238200	1910	1910	1910	1910	0
68	20230614	203200	238200	1910	1910	1910	1910	0
69	20230614	203100	238200	1910	1910	1910	1910	0
70	20230614	203000	238200	1910	1910	1910	1910	0
71	20230614	202900	238200	1910	1910	1910	1910	0
72	20230614	202800	238200	1910	1910	1910	1910	0
73	20230614	202700	238200	1910	1910	1910	1910	0
74	20230614	202600	238200	1910	1910	1910	1910	0
75	20230614	202500	238200	1910	1910	1910	1910	0
76	20230614	202400	238200	1910	1910	1910	1910	0
77	20230614	202300	238200	1910	1910	1910	1910	0
78	20230614	202200	238200	1910	1910	1910	1910	0
79	20230614	202100	238200	1910	1910	1910	1910	0
80	20230614	202000	238200	1910	1910	1910	1910	0
81	20230614	201900	238200	1910	1910	1910	1910	0
82	20230614	201800	238200	1910	1910	1910	1910	0
83	20230614	201700	238200	1910	1910	1910	1910	0
84	20230614	201600	238200	1910	1910	1910	1910	0
85	20230614	201500	238200	1910	1910	1910	1910	0
86	20230614	201400	238200	1910	1910	1910	1910	0
87	20230614	201300	238200	1910	1910	1910	1910	0
88	20230614	201200	238200	1910	1910	1910	1910	0
89	20230614	201100	238200	1910	1910	1910	1910	0
90	20230614	201000	238200	1910	1910	1910	1910	0
91	20230614	200900	238200	1910	1910	1910	1910	0
92	20230614	200800	238200	1910	1910	1910	1910	100
93	20230614	200700	238200	1910	1910	1910	1910	0
94	20230614	200600	238200	1910	1910	1910	1910	0
95	20230614	200500	238200	1910	1910	1910	1910	0
96	20230614	200400	238200	1910	1910	1910	1910	0
97	20230614	200300	238200	1910	1910	1910	1910	0
98	20230614	200200	238200	1910	1910	1910	1910	0
99	20230614	200100	238200	1910	1910	1910	1910	0
100	20230614	200000	238200	1910	1910	1910	1910	0
101	20230614	195900	238200	1910	1910	1910	1910	0
102	20230614	195800	238200	1910	1910	1910	1910	0
103	20230614	195700	238200	1910	1910	1910	1910	0
104	20230614	195600	238200	1910	1910	1910	1910	0
105	20230614	195500	238200	1910	1910	1910	1910	0
106	20230614	195400	238200	1910	1910	1910	1910	0
107	20230614	195300	238200	1910	1910	1910	1910	0
108	20230614	195200	238200	1910	1910	1910	1910	0
109	20230614	195100	238200	1910	1910	1910	1910	0
110	20230614	195000	238200	1910	1910	1910	1910	0
111	20230614	194900	238200	1910	1910	1910	1910	0
112	20230614	194800	238200	1910	1910	1910	1910	0
113	20230614	194700	238200	1910	1910	1910	1910	0
114	20230614	194600	238200	1910	1910	1910	1910	0
115	20230614	194500	238200	1910	1910	1910	1910	0
116	20230614	194400	238200	1910	1910	1910	1910	0
117	20230614	194300	238200	1910	1910	1910	1910	0
118	20230614	194200	238200	1910	1910	1910	1910	0
119	20230614	194100	238200	1910	1910	1910	1910	0
120	20230614	194000	238200	1910	1910	1910	1910	0
121	20230614	193900	238200	1910	1910	1910	1910	0
122	20230614	193800	238200	1910	1910	1910	1910	100
123	20230614	193700	238200	1910	1910	1910	1910	0
124	20230614	193600	238200	1910	1910	1910	1910	0
125	20230614	193500	238200	1910	1910	1910	1910	0
126	20230614	193400	238200	1910	1910	1910	1910	0
127	20230614	193300	238200	1910	1910	1910	1910	0
128	20230614	193200	238200	1910	1910	1910	1910	0
129	20230614	193100	238200	1910	1910	1910	1910	0
130	20230614	193000	238200	1910	1910	1910	1910	0
131	20230614	192900	238200	1910	1910	1910	1910	0
132	20230614	192800	238200	1910	1910	1910	1910	0
133	20230614	192700	238200	1910	1910	1910	1910	0
134	20230614	192600	238200	1910	1910	1910	1910	0
135	20230614	192500	238200	1910	1910	1910	1910	0
136	20230614	192400	238200	1910	1910	1910	1910	0
137	20230614	192300	238200	1910	1910	1910	1910	0
138	20230614	192200	238200	1910	1910	1910	1910	0
139	20230614	192100	238200	1910	1910	1910	1910	0
140	20230614	192000	238200	1910	1910	1910	1910	0
141	20230614	191900	238200	1910	1910	1910	1910	0
142	20230614	191800	238200	1910	1910	1910	1910	0
143	20230614	191700	238200	1910	1910	1910	1910	0
144	20230614	191600	238200	1910	1910	1910	1910	0
145	20230614	191500	238200	1910	1910	1910	1910	0
146	20230614	191400	238200	1910	1910	1910	1910	0
147	20230614	191300	238200	1910	1910	1910	1910	0
148	20230614	191200	238200	1910	1910	1910	1910	0
149	20230614	191100	238200	1910	1910	1910	1910	0
150	20230614	191000	238200	1910	1910	1910	1910	0
151	20230614	190900	238200	1910	1910	1910	1910	0
152	20230614	190800	238200	1910	1910	1910	1910	100
153	20230614	190700	238200	1910	1910	1910	1910	0
154	20230614	190600	238200	1910	1910	1910	1910	0
155	20230614	190500	238200	1910	1910	1910	1910	0
156	20230614	190400	238200	1910	1910	1910	1910	0
157	20230614	190300	238200	1910	1910	1910	1910	0
158	20230614	190200	238200	1910	1910	1910	1910	0
159	20230614	190100	238200	1910	1910	1910	1910	0
160	20230614	190000	238200	1910	1910	1910	1910	0
161	20230614	185900	238200	1910	1910	1910	1910	0
162	20230614	185800	238200	1910	1910	1910	1910	0
163	20230614	185700	238200	1910	1910	1910	1910	0
164	20230614	185600	238200	1910	1910	1910	1910	0
165	20230614	185500	238200	1910	1910	1910	1910	0
166	20230614	185400	238200	1910	1910	1910	1910	0
167	20230614	185300	238200	1910	1910	1910	1910	0
168	20230614	185200	238200	1910	1910	1910	1910	0
169	20230614	185100	238200	1910	1910	1910	1910	0
170	20230614	185000	238200	1910	1910	1910	1910	0
171	20230614	184900	238200	1910	1910	1910	1910	0
172	20230614	184800	238200	1910	1910	1910	1910	0
173	20230614	184700	238200	1910	1910	1910	1910	0
174	20230614	184600	238200	1910	1910	1910	1910	0
175	20230614	184500	238200	1910	1910	1910	1910	0
176	20230614	184400	238200	1910	1910	1910	1910	0
177	20230614	184300	238200	1910	1910	1910	1910	0
178	20230614	184200	238200	1910	1910	1910	1910	0
179	20230614	184100	238200	1910	1910	1910	1910	0
180	20230614	184000	238200	1910	1910	1910	1910	0
181	20230614	183900	238200	1910	1910	1910	1910	0
182	20230614	183800	238200	1910	1910	1910	1910	100
183	20230614	183700	238200	1910	1910	1910	1910	0
184	20230614	183600	238200	1910	1910	1910	1910	0
185	20230614	183500	238200	1910	1910	1910	1910	0
186	20230614	183400	238200	1910	1910	1910	1910	0
187	20230614	183300	238200	1910	1910	1910	1910	0
188	20230614	183200	238200	1910	1910	1910	1910	0
189	20230614	183100	238200	1910	1910	1910	1910	0
190	20230614	183000	238200	1910	1910	1910	1910	0
191	20230614	182900	238200	1910	1910	1910	1910	0
192	20230614	182800	238200	1910	1910	1910	1910	0
193	20230614	182700	238200	1910	1910	1910	1910	0
194	20230614	182600	238200	1910	1910	1910	1910	0
195	20230614	182500	238200	1910	1910	1910	1910	0
196	20230614	182400	238200	1910	1910	1910	1910	0
197	20230614	182300	238200	1910	1910	1910	1910	0
198	20230614	182200	238200	1910	1910	1910	1910	0
199	20230614	182100	238200	1910	1910	1910	1910	0
200	20230614	182000	238200	1910	1910	1910	1910	0
201	20230614	181900	238200	1910	1910	1910	1910	0
202	20230614	181800	238200	1910	1910	1910	1910	0
203	20230614	181700	238200	1910	1910	1910	1910	0
204	20230614	181600	238200	1910	1910	1910	1910	0
205	20230614	181500	238200	1910	1910	1910	1910	0
206	20230614	181400	238200	1910	1910	1910	1910	0
207	20230614	181300	238200	1910	1910	1910	1910	0
208	20230614	181200	238200	1910	1910	1910	1910	0
209	20230614	181100	238200	1910	1910	1910	1910	0
210	20230614	181000	238200	1910	1910	1910	1910	0
211	20230614	180900	238200	1910	1910	1910	1910	0
212	20230614	180800	238200	1910	1910	1910	1910	100
213	20230614	180700	238200	1910	1910	1910	1910	0
214	20230614	180600	238200	1910	1910	1910	1910	0
215	20230614	180500	238200	1910	1910	1910	1910	0
216	20230614	180400	238200	1910	1910	1910	1910	0
217	20230614	180300	238200	1910	1910	1910	1910	0
218	20230614	180200	238200	1910	1910	1910	1910	0
219	20230614	180100	238200	1910	1910	1910	1910	0
220	20230614	180000	238200	1910	1910	1910	1910	0
221	20230614	175900	238200	1910	1910	1910	1910	0
222	20230614	175800	238200	1910	1910	1910	1910	0
223	20230614	175700	238200	1910	1910	1910	1910	0
224	20230614	175600	238200	1910	1910	1910	1910	0
225	20230614	175500	238200	1910	1910	1910	1910	0
226	20230614	175400	238200	1910	1910	1910	1910	0
227	20230614	175300	238200	1910	1910	1910	1910	0
228	20230614	175200	238200	1910	1910	1910	1910	0
229	20230614	175100	238200	1910	1910	1910	1910	0
230	20230614	175000	238200	1910	1910	1910	1910	0
231	20230614	174900	238200	1910	1910	1910	1910	0
232	20230614	174800	238200	1910	1910	1910	1910	0
233	20230614	174700	238200	1910	1910	1910	1910	0
234	20230614	174600	238200	1910	1910	1910	1910	0
235	20230614	174500	238200	1910	1910	1910	1910	0
236	20230614	174400	238200	1910	1910	1910	1910	0
237	20230614	174300	238200	1910	1910	1910	1910	0
238	20230614	174200	238200	1910	1910	1910	1910	0
239	20230614	174100	238200	1910	1910	1910	1910	0
240	20230614	174000	238200	1910	1910	1910	1910	0
241	20230614	173900	238200	1910	1910	1910	1910	0
242	20230614	173800	238200	1910	1910	1910	1910	100
243	20230614	173700	238200	1910	1910	1910	1910	0
244	20230614	173600	238200	1910	1910	1910	1910	0
245	20230614	173500	238200	1910	1910	1910	1910	0
246	20230614	173400	238200	1910	1910	1910	1910	0
247	20230614	173300	238200	1910	1910	1910	1910	0
248	20230614	173200	238200	1910	1910	1910	1910	0
249	20230614	173100	238200	1910	1910	1910	1910	0
250	20230614	173000	238200	1910	1910	1910	1910	0
251	20230614	172900	238200	1910	1910	1910	1910	0
252	20230614	172800	238200	1910	1910	1910	1910	0
253	20230614	172700	238200	1910	1910	1910	1910	0
254	20230614	172600	238200	1910	1910	1910	1910	0
255	20230614	172500	238200	1910	1910	1910	1910	0
256	20230614	172400	238200	1910	1910	1910	1910	0
257	20230614	172300	238200	1910	1910	1910	1910	0
258	20230614	172200	238200	1910	1910	1910	1910	0
259	20230614	172100	238200	1910	1910	1910	1910	0
260	20230614	172000	238200	1910	1910	1910	1910	0
261	20230614	171900	238200	1910	1910	1910	1910	0
262	20230614	171800	238200	1910	1910	1910	1910	0
263	20230614	171700	238200	1910	1910	1910	1910	0
264	20230614	171600	238200	1910	1910	1910	1910	0
265	20230614	171500	238200	1910	1910	1910	1910	0
266	20230614	171400	238200	1910	1910	1910	1910	0
267	20230614	171300	238200	1910	1910	1910	1910	0
268	20230614	171200	238200	1910	1910	1910	1910	0
269	20230614	171100	238200	1910	1910	1910	1910	0
270	20230614	171000	238200	1910	1910	1910	1910	0
271	20230614	170900	238200	1910	1910	1910	1910	0
272	20230614	170800	238200	1910	1910	1910	1910	100
273	20230614	170700	238200	1910	1910	1910	1910	0
274	20230614	170600	238200	1910	1910	1910	1910	0
275	20230614	170500	238200	1910	1910	1910	1910	0
276	20230614	170400	238200	1910	1910	1910	1910	0
277	20230614	170300	238200	1910	1910	1910	1910	0
278	20230614	170200	238200	1910	1910	1910	1910	0
279	20230614	170100	238200	1910	1910	1910	1910	0
280	20230614	170000	238200	1910	1910	1910	1910	0
281	20230614	165900	238200	1910	1910	1910	1910	0
282	20230614	165800	238200	1910	1910	1910	1910	0
283	20230614	165700	238200	1910	1910	1910	1910	0
284	20230614	165600	238200	1910	1910	1910	1910	0
285	20230614	165500	238200	1910	1910	1910	1910	0
286	20230614	165400	238200	1910	1910	1910	1910	0
287	20230614	165300	238200	1910	1910	1910	1910	0
288	20230614	165200	238200	1910	1910	1910	1910	0
289	20230614	165100	238200	1910	1910	1910	1910	0
290	20230614	165000	238200	1910	1910	1910	1910	0
291	20230614	164900	238200	1910	1910	1910	1910	0
292	20230614	164800	238200	1910	1910	1910	1910	0
293	20230614	164700	238200	1910	1910	1910	1910	0
294	20230614	164600	238200	1910	1910	1910	1910	0
295	20230614	164500	238200	1910	1910	1910	1910	0
296	20230614	164400	238200	1910	1910	1910	1910	0
297	20230614	164300	238200	1910	1910	1910	1910	0
298	20230614	164200	238200	1910	1910	1910	1910	0
299	20230614	164100	238200	1910	1910	1910	1910	0
300	20230614	164000	238200	1910	1910	1910	1910	0
301	20230614	163900	238200	1910	1910	1910	1910	0
302	20230614	163800	238200	1910	1910	1910	1910	100
303	20230614	163700	238200	1910	1910	1910	1910	0
304	20230614	163600	238200	1910	1910	1910	1910	0
305	20230614	163500	238200	1910	1910	1910	1910	0
306	20230614	163400	238200	1910	1910	1910	1910	0
307	20230614	163300	238200	1910	1910	1910	1910	0
308	20230614	163200	238200	1910	1910	1910	1910	0
309	20230614	163100	238200	1910	1910	1910	1910	0
310	20230614	163000	238200	1910	1910	1910	1910	0
311	20230614	162900	238200	1910	1910	1910	1910	0
312	20230614	162800	238200	1910	1910	1910	1910	0
313	20230614	162700	238200	1910	1910	1910	1910	0
314	20230614	162600	238200	1910	1910	1910	1910	0
315	20230614	162500	238200	1910	1910	1910	1910	0
316	20230614	162400	238200	1910	1910	1910	1910	0
317	20230614	162300	238200	1910	1910	1910	1910	0
318	20230614	162200	238200	1910	1910	1910	1910	0
319	20230614	162100	238200	1910	1910	1910	1910	0
320	20230614	162000	238200	1910	1910	1910	1910	0
321	20230614	161900	238200	1910	1910	1910	1910	0
322	20230614	161800	238200	1910	1910	1910	1910	0
323	20230614	161700	238200	1910	1910	1910	1910	0
324	20230614	161600	238200	1910	1910	1910	1910	0
325	20230614	161500	238200	1910	1910	1910	1910	0
326	20230614	161400	238200	1910	1910	1910	1910	0
327	20230614	161300	238200	1910	1910	1910	1910	0
328	20230614	161200	238200	1910	1910	1910	1910	0
329	20230614	161100	238200	1910	1910	1910	1910	0
330	20230614	161000	238200	1910	1910	1910	1910	0
331	20230614	160900	238200	1910	1910	1910	1910	0
332	20230614	160800	238200	1910	1910	1910	1910	100
333	20230614	160700	238200	1910	1910	1910	1910	0
334	20230614	160600	238200	1910	1910	1910	1910	0
335	20230614	160500	238200	1910	1910	1910	1910	0
336	20230614	160400	238200	1910	1910	1910	1910	0
337	20230614	160300	238200	1910	1910	1910	1910	0
338	20230614	160200	238200	1910	1910	1910	1910	0
339	20230614	160100	238200	1910	1910	1910	1910	0
340	20230614	160000	238200	1910	1910	1910	1910	0
341	20230614	155900	238200	1910	1910	1910	1910	0
342	20230614	155800	238200	1910	1910	1910	1910	0
343	20230614	155700	238200	1910	1910	1910	1910	0
344	20230614	155600	238200	1910	1910	1910	1910	0
345	20230614	155500	238200	1910	1910	1910	1910	0
346	20230614	155400	238200	1910	1910	1910	1910	0
347	20230614	155300	238200	1910	1910	1910	1910	0
348	20230614	155200	238200	1910	1910	1910	1910	0
349	20230614	155100	238200	1910	1910	1910	1910	0
350	20230614	155000	238200	1910	1910	1910	1910	0
351	20230614	154900	238200	1910	1910	1910	1910	0
352	20230614	154800	238200	1910	1910	1910	1910	0
353	20230614	154700	238200	1910	1910	1910	1910	0
354	20230614	154600	238200	1910	1910	1910	1910	0
355	20230614	154500	238200	1910	1910	1910	1910	0
356	20230614	154400	238200	1910	1910	1910	1910	0
357	20230614	154300	238200	1910	1910	1910	1910	0
358	20230614	154200	238200	1910	1910	1910	1910	0
359	20230614	154100	238200	1910	1910	1910	1910	0
360	20230614	154000	238200	1910	1910	1910	1910	0
361	20230614	153900	238200	1910	1910	1910	1910	0
362	20230614	153800	238200	1910	1910	1910	1910	100
363	20230614	153700	238200	1910	1910	1910	1910	0
364	20230614	153600	238200	1910	1910	1910	1910	0
365	20230614	153500	238200	1910	1910	1910	1910	0
366	20230614	153400	238200	1910	1910	1910	1910	0
367	20230614	153300	238200	1910	1910	1910	1910	0
368	20230614	153200	238200	1910	1910	1910	1910	0
369	20230614	153100	238200	1910	1910	1910	1910	0
370	20230614	153000	238200	1910	1910	1910	1910	0
371	20230614	152900	238200	1910	1910	1910	1910	0
372	20230614	152800	238200	1910	1910	1910	1910	0
373	20230614	152700	238200	1910	1910	1910	1910	0
374	20230614	152600	238200	1910	1910	1910	1910	0
375	20230614	152500	238200	1910	1910	1910	1910	0
376	20230614	152400	238200	1910	1910	1910	1910	0
377	20230614	152300	238200	1910	1910	1910	1910	0
378	20230614	152200	238200	1910	1910	1910	1910	0
379	20230614	152100	238200	1910	1910	1910	1910	0
380	20230614	152000	238200	1910	1910	1910	1910	0
381	20230614	151900	238200	1910	1910	1910	1910	0
382	20230614	151800	238200	1910	1910	1910	1910	0
383	20230614	151700	238200	1910	1910	1910	1910	0
384	20230614	151600	238200	1910	1910	1910	1910	100
385	20230614	151500	47200	2050	2050	2050	2050	0
386	20230614	151400	47200	2050	2050	2050	2050	0
387	20230614	151300	47200	2050	2050	2050	2050	0
388	20230614	151200	47200	2050	2050	2050	2050	0
389	20230614	151100	47200	2050	2050	2050	2050	0
390	20230614	151000	47200	2050	2050	2050	2050	0
391	20230614	150900	47200	2050	2050	2050	2050	0
392	20230614	150800	47200	2050	2050	2050	2050	0
393	20230614	150700	47200	2050	2050	2050	2050	0
394	20230614	150600	47200	2050	2050	2050	2050	0
395	20230614	150500	47200	2050	2050	2050	2050	0
396	20230614	150400	47200	2050	2050	2050	2050	0
397	20230614	150300	47200	2050	2050	2050	2050	0
398	20230614	150200	47200	2050	2050	2050	2050	0
399	20230614	150100	47200	2050	2050	2050	2050	0
400	20230614	150000	47200	2050	2050	2050	2050	0
401	20230614	145900	47200	2050	2050	2050	2050	0
402	20230614	145800	47200	2050	2050	2050	2050	0
403	20230614	145700	47200	2050	2050	2050	2050	0
404	20230614	145600	47200	2050	2050	2050	2050	0
405	20230614	145500	47200	2050	2050	2050	2050	0
406	20230614	145400	47200	2050	2050	2050	2050	0
407	20230614	145300	47200	2050	2050	2050	2050	0
408	20230614	145200	47200	2050	2050	2050	2050	0
409	20230614	145100	47200	2050	2050	2050	2050	0
410	20230614	145000	47200	2050	2050	2050	2050	0
411	20230614	144900	47200	2050	2050	2050	2050	0
412	20230614	144800	47200	2050	2050	2050	2050	0
413	20230614	144700	47200	2050	2050	2050	2050	0
414	20230614	144600	47200	2050	2050	2050	2050	0
415	20230614	144500	47200	2050	2050	2050	2050	0
416	20230614	144400	47200	2050	2050	2050	2050	0
417	20230614	144300	47200	2050	2050	2050	2050	0
418	20230614	144200	47200	2050	2050	2050	2050	0
419	20230614	144100	47200	2050	2050	2050	2050	0
420	20230614	144000	47200	2050	2050	2050	2050	0
421	20230614	143900	47200	2050	2050	2050	2050	0
422	20230614	143800	47200	2050	2050	2050	2050	0
423	20230614	143700	47200	2050	2050	2050	2050	0
424	20230614	143600	47200	2050	2050	2050	2050	0
425	20230614	143500	47200	2050	2050	2050	2050	0
426	20230614	143400	47200	2050	2050	2050	2050	0
427	20230614	143300	47200	2050	2050	2050	2050	0
428	20230614	143200	47200	2050	2050	2050	2050	0
429	20230614	143100	47200	2050	2050	2050	2050	0
430	20230614	143000	47200	2050	2050	2050	2050	0
431	20230614	142900	47200	2050	2050	2050	2050	0
432	20230614	142800	47200	2050	2050	2050	2050	0
433	20230614	142700	47200	2050	2050	2050	2050	0
434	20230614	142600	47200	2050	2050	2050	2050	0
435	20230614	142500	47200	2050	2050	2050	2050	0
436	20230614	142400	47200	2050	2050	2050	2050	0
437	20230614	142300	47200	2050	2050	2050	2050	0
438	20230614	142200	47200	2050	2050	2050	2050	0
439	20230614	142100	47200	2050	2050	2050	2050	0
440	20230614	142000	47200	2050	2050	2050	2050	0
441	20230614	141900	47200	2050	2050	2050	2050	0
442	20230614	141800	47200	2050	2050	2050	2050	0
443	20230614	141700	47200	2050	2050	2050	2050	0
444	20230614	141600	47200	2050	2050	2050	2050	0
445	20230614	141500	47200	2050	2050	2050	2050	0
446	20230614	141400	47200	2050	2050	2050	2050	0
447	20230614	141300	47200	2050	2050	2050	2050	0
448	20230614	141200	47200	2050	2050	2050	2050	0
449	20230614	141100	47200	2050	2050	2050	2050	0
450	20230614	141000	47200	2050	2050	2050	2050	0
451	20230614	140900	47200	2050	2050	2050	2050	0
452	20230614	140800	47200	2050	2050	2050	2050	0
453	20230614	140700	47200	2050	2050	2050	2050	0
454	20230614	140600	47200	2050	2050	2050	2050	0
455	20230614	140500	47200	2050	2050	2050	2050	0
456	20230614	140400	47200	2050	2050	2050	2050	0
457	20230614	140300	47200	2050	2050	2050	2050	0
458	20230614	140200	47200	2050	2050	2050	2050	0
459	20230614	140100	47200	2050	2050	2050	2050	0
460	20230614	140000	47200	2050	2050	2050	2050	0
461	20230614	135900	47200	2050	2050	2050	2050	0
462	20230614	135800	47200	2050	2050	2050	2050	0
463	20230614	135700	47200	2050	2050	2050	2050	0
464	20230614	135600	47200	2050	2050	2050	2050	0
465	20230614	135500	47200	2050	2050	2050	2050	0
466	20230614	135400	47200	2050	2050	2050	2050	0
467	20230614	135300	47200	2050	2050	2050	2050	0
468	20230614	135200	47200	2050	2050	2050	2050	0
469	20230614	135100	47200	2050	2050	2050	2050	0
470	20230614	135000	47200	2050	2050	2050	2050	0
471	20230614	134900	47200	2050	2050	2050	2050	0
472	20230614	134800	47200	2050	2050	2050	2050	0
473	20230614	134700	47200	2050	2050	2050	2050	0
474	20230614	134600	47200	2050	2050	2050	2050	0
475	20230614	134500	47200	2050	2050	2050	2050	0
476	20230614	134400	47200	2050	2050	2050	2050	0
477	20230614	134300	47200	2050	2050	2050	2050	0
478	20230614	134200	47200	2050	2050	2050	2050	0
479	20230614	134100	47200	2050	2050	2050	2050	0
480	20230614	134000	47200	2050	2050	2050	2050	0
481	20230614	133900	47200	2050	2050	2050	2050	0
482	20230614	133800	47200	2050	2050	2050	2050	0
483	20230614	133700	47200	2050	2050	2050	2050	0
484	20230614	133600	47200	2050	2050	2050	2050	0
485	20230614	133500	47200	2050	2050	2050	2050	0
486	20230614	133400	47200	2050	2050	2050	2050	0
487	20230614	133300	47200	2050	2050	2050	2050	0
488	20230614	133200	47200	2050	2050	2050	2050	0
489	20230614	133100	47200	2050	2050	2050	2050	0
490	20230614	133000	47200	2050	2050	2050	2050	0
491	20230614	132900	47200	2050	2050	2050	2050	0
492	20230614	132800	47200	2050	2050	2050	2050	0
493	20230614	132700	47200	2050	2050	2050	2050	0
494	20230614	132600	47200	2050	2050	2050	2050	0
495	20230614	132500	47200	2050	2050	2050	2050	0
496	20230614	132400	47200	2050	2050	2050	2050	0
497	20230614	132300	47200	2050	2050	2050	2050	0
498	20230614	132200	47200	2050	2050	2050	2050	0
499	20230614	132100	47200	2050	2050	2050	2050	0
500	20230614	132000	47200	2050	2050	2050	2050	0
501	20230614	131900	47200	2050	2050	2050	2050	0
502	20230614	131800	47200	2050	2050	2050	2050	0
503	20230614	131700	47200	2050	2050	2050	2050	0
504	20230614	131600	47200	2050	2050	2050	2050	0
505	20230614	131500	47200	2050	2050	2050	2050	0
506	20230614	131400	47200	2050	2050	2050	2050	0
507	20230614	131300	47200	2050	2050	2050	2050	0
508	20230614	131200	47200	2050	2050	2050	2050	0
509	20230614	131100	47200	2050	2050	2050	2050	0
510	20230614	131000	47200	2050	2050	2050	2050	0
511	20230614	130900	47200	2050	2050	2050	2050	0
512	20230614	130800	47200	2050	2050	2050	2050	0
513	20230614	130700	47200	2050	2050	2050	2050	0
514	20230614	130600	47200	2050	2050	2050	2050	0
515	20230614	130500	47200	2050	2050	2050	2050	0
516	20230614	130400	47200	2050	2050	2050	2050	0
517	20230614	130300	47200	2050	2050	2050	2050	0
518	20230614	130200	47200	2050	2050	2050	2050	0
519	20230614	130100	47200	2050	2050	2050	2050	0
520	20230614	130000	47200	2050	2050	2050	2050	0
521	20230614	125900	47200	2050	2050	2050	2050	0
522	20230614	125800	47200	2050	2050	2050	2050	0
523	20230614	125700	47200	2050	2050	2050	2050	0
524	20230614	125600	47200	2050	2050	2050	2050	0
525	20230614	125500	47200	2050	2050	2050	2050	0
526	20230614	125400	47200	2050	2050	2050	2050	0
527	20230614	125300	47200	2050	2050	2050	2050	0
528	20230614	125200	47200	2050	2050	2050	2050	0
529	20230614	125100	47200	2050	2050	2050	2050	0
530	20230614	125000	47200	2050	2050	2050	2050	0
531	20230614	124900	47200	2050	2050	2050	2050	0
532	20230614	124800	47200	2050	2050	2050	2050	0
533	20230614	124700	47200	2050	2050	2050	2050	0
534	20230614	124600	47200	2050	2050	2050	2050	0
535	20230614	124500	47200	2050	2050	2050	2050	0
536	20230614	124400	47200	2050	2050	2050	2050	0
537	20230614	124300	47200	2050	2050	2050	2050	0
538	20230614	124200	47200	2050	2050	2050	2050	0
539	20230614	124100	47200	2050	2050	2050	2050	0
540	20230614	124000	47200	2050	2050	2050	2050	0
541	20230614	123900	47200	2050	2050	2050	2050	0
542	20230614	123800	47200	2050	2050	2050	2050	0
543	20230614	123700	47200	2050	2050	2050	2050	0
544	20230614	123600	47200	2050	2050	2050	2050	0
545	20230614	123500	47200	2050	2050	2050	2050	0
546	20230614	123400	47200	2050	2050	2050	2050	0
547	20230614	123300	47200	2050	2050	2050	2050	0
548	20230614	123200	47200	2050	2050	2050	2050	0
549	20230614	123100	47200	2050	2050	2050	2050	0
550	20230614	123000	47200	2050	2050	2050	2050	0
551	20230614	122900	47200	2050	2050	2050	2050	0
552	20230614	122800	47200	2050	2050	2050	2050	0
553	20230614	122700	47200	2050	2050	2050	2050	0
554	20230614	122600	47200	2050	2050	2050	2050	0
555	20230614	122500	47200	2050	2050	2050	2050	0
556	20230614	122400	47200	2050	2050	2050	2050	0
557	20230614	122300	47200	2050	2050	2050	2050	0
558	20230614	122200	47200	2050	2050	2050	2050	0
559	20230614	122100	47200	2050	2050	2050	2050	0
560	20230614	122000	47200	2050	2050	2050	2050	0
561	20230614	121900	47200	2050	2050	2050	2050	0
562	20230614	121800	47200	2050	2050	2050	2050	0
563	20230614	121700	47200	2050	2050	2050	2050	0
564	20230614	121600	47200	2050	2050	2050	2050	0
565	20230614	121500	47200	2050	2050	2050	2050	0
566	20230614	121400	47200	2050	2050	2050	2050	0
567	20230614	121300	47200	2050	2050	2050	2050	0
568	20230614	121200	47200	2050	2050	2050	2050	0
569	20230614	121100	47200	2050	2050	2050	2050	0
570	20230614	121000	47200	2050	2050	2050	2050	0
571	20230614	120900	47200	2050	2050	2050	2050	0
572	20230614	120800	47200	2050	2050	2050	2050	0
573	20230614	120700	47200	2050	2050	2050	2050	0
574	20230614	120600	47200	2050	2050	2050	2050	0
575	20230614	120500	47200	2050	2050	2050	2050	0
576	20230614	120400	47200	2050	2050	2050	2050	0
577	20230614	120300	47200	2050	2050	2050	2050	0
578	20230614	120200	47200	2050	2050	2050	2050	0
579	20230614	120100	47200	2050	2050	2050	2050	0
580	20230614	120000	47200	2050	2050	2050	2050	0
581	20230614	115900	47200	2050	2050	2050	2050	0
582	20230614	115800	47200	2050	2050	2050	2050	0
583	20230614	115700	47200	2050	2050	2050	2050	0
584	20230614	115600	47200	2050	2050	2050	2050	0
585	20230614	115500	47200	2050	2050	2050	2050	0
586	20230614	115400	47200	2050	2050	2050	2050	0
587	20230614	115300	47200	2050	2050	2050	2050	0
588	20230614	115200	47200	2050	2050	2050	2050	0
589	20230614	115100	47200	2050	2050	2050	2050	0
590	20230614	115000	47200	2050	2050	2050	2050	0
591	20230614	114900	47200	2050	2050	2050	2050	0
592	20230614	114800	47200	2050	2050	2050	2050	0
593	20230614	114700	47200	2050	2050	2050	2050	0
594	20230614	114600	47200	2050	2050	2050	2050	0
595	20230614	114500	47200	2050	2050	2050	2050	0
596	20230614	114400	47200	2050	2050	2050	2050	0
597	20230614	114300	47200	2050	2050	2050	2050	0
598	20230614	114200	47200	2050	2050	2050	2050	0
599	20230614	114100	47200	2050	2050	2050	2050	0
600	20230614	114000	47200	2050	2050	2050	2050	0
601	20230614	113900	47200	2050	2050	2050	2050	0
602	20230614	113800	47200	2050	2050	2050	2050	0
603	20230614	113700	47200	2050	2050	2050	2050	0
604	20230614	113600	47200	2050	2050	2050	2050	0
605	20230614	113500	47200	2050	2050	2050	2050	0
606	20230614	113400	47200	2050	2050	2050	2050	0
607	20230614	113300	47200	2050	2050	2050	2050	0
608	20230614	113200	47200	2050	2050	2050	2050	0
609	20230614	113100	47200	2050	2050	2050	2050	0
610	20230614	113000	47200	2050	2050	2050	2050	0
611	20230614	112900	47200	2050	2050	2050	2050	0
612	20230614	112800	47200	2050	2050	2050	2050	0
613	20230614	112700	47200	2050	2050	2050	2050	0
614	20230614	112600	47200	2050	2050	2050	2050	0
615	20230614	112500	47200	2050	2050	2050	2050	0
616	20230614	112400	47200	2050	2050	2050	2050	0
617	20230614	112300	47200	2050	2050	2050	2050	0
618	20230614	112200	47200	2050	2050	2050	2050	0
619	20230614	112100	47200	2050	2050	2050	2050	0
620	20230614	112000	47200	2050	2050	2050	2050	0
621	20230614	111900	47200	2050	2050	2050	2050	0
622	20230614	111800	47200	2050	2050	2050	2050	0
623	20230614	111700	47200	2050	2050	2050	2050	0
624	20230614	111600	47200	2050	2050	2050	2050	0
625	20230614	111500	47200	2050	2050	2050	2050	0
626	20230614	111400	47200	2050	2050	2050	2050	0
627	20230614	111300	47200	2050	2050	2050	2050	0
628	20230614	111200	47200	2050	2050	2050	2050	0
629	20230614	111100	47200	2050	2050	2050	2050	0
630	20230614	111000	47200	2050	2050	2050	2050	0
631	20230614	110900	47200	2050	2050	2050	2050	0
632	20230614	110800	47200	2050	2050	2050	2050	0
633	20230614	110700	47200	2050	2050	2050	2050	0
634	20230614	110600	47200	2050	2050	2050	2050	0
635	20230614	110500	47200	2050	2050	2050	2050	0
636	20230614	110400	47200	2050	2050	2050	2050	0
637	20230614	110300	47200	2050	2050	2050	2050	0
638	20230614	110200	47200	2050	2050	2050	2050	0
639	20230614	110100	47200	2050	2050	2050	2050	0
640	20230614	110000	47200	2050	2050	2050	2050	0
641	20230614	105900	47200	2050	2050	2050	2050	0
642	20230614	105800	47200	2050	2050	2050	2050	0
643	20230614	105700	47200	2050	2050	2050	2050	0
644	20230614	105600	47200	2050	2050	2050	2050	0
645	20230614	105500	47200	2050	2050	2050	2050	0
646	20230614	105400	47200	2050	2050	2050	2050	0
647	20230614	105300	47200	2050	2050	2050	2050	0
648	20230614	105200	47200	2050	2050	2050	2050	0
649	20230614	105100	47200	2050	2050	2050	2050	0
650	20230614	105000	47200	2050	2050	2050	2050	0
651	20230614	104900	47200	2050	2050	2050	2050	0
652	20230614	104800	47200	2050	2050	2050	2050	0
653	20230614	104700	47200	2050	2050	2050	2050	0
654	20230614	104600	47200	2050	2050	2050	2050	0
655	20230614	104500	47200	2050	2050	2050	2050	0
656	20230614	104400	47200	2050	2050	2050	2050	0
657	20230614	104300	47200	2050	2050	2050	2050	0
658	20230614	104200	47200	2050	2050	2050	2050	0
659	20230614	104100	47200	2050	2050	2050	2050	0
660	20230614	104000	47200	2050	2050	2050	2050	0
661	20230614	103900	47200	2050	2050	2050	2050	0
662	20230614	103800	47200	2050	2050	2050	2050	0
663	20230614	103700	47200	2050	2050	2050	2050	0
664	20230614	103600	47200	2050	2050	2050	2050	0
665	20230614	103500	47200	2050	2050	2050	2050	0
666	20230614	103400	47200	2050	2050	2050	2050	0
667	20230614	103300	47200	2050	2050	2050	2050	0
668	20230614	103200	47200	2050	2050	2050	2050	0
669	20230614	103100	47200	2050	2050	2050	2050	0
670	20230614	103000	47200	2050	2050	2050	2050	0
671	20230614	102900	47200	2050	2050	2050	2050	0
672	20230614	102800	47200	2050	2050	2050	2050	0
673	20230614	102700	47200	2050	2050	2050	2050	0
674	20230614	102600	47200	2050	2050	2050	2050	0
675	20230614	102500	47200	2050	2050	2050	2050	0
676	20230614	102400	47200	2050	2050	2050	2050	0
677	20230614	102300	47200	2050	2050	2050	2050	0
678	20230614	102200	47200	2050	2050	2050	2050	0
679	20230614	102100	47200	2050	2050	2050	2050	0
680	20230614	102000	47200	2050	2050	2050	2050	0
681	20230614	101900	47200	2050	2050	2050	2050	0
682	20230614	101800	47200	2050	2050	2050	2050	0
683	20230614	101700	47200	2050	2050	2050	2050	0
684	20230614	101600	47200	2050	2050	2050	2050	0
685	20230614	101500	47200	2050	2050	2050	2050	0
686	20230614	101400	47200	2050	2050	2050	2050	0
687	20230614	101300	47200	2050	2050	2050	2050	0
688	20230614	101200	47200	2050	2050	2050	2050	0
689	20230614	101100	47200	2050	2050	2050	2050	0
690	20230614	101000	47200	2050	2050	2050	2050	0
691	20230614	100900	47200	2050	2050	2050	2050	0
692	20230614	100800	47200	2050	2050	2050	2050	0
693	20230614	100700	47200	2050	2050	2050	2050	0
694	20230614	100600	47200	2050	2050	2050	2050	0
695	20230614	100500	47200	2050	2050	2050	2050	0
696	20230614	100400	47200	2050	2050	2050	2050	0
697	20230614	100300	47200	2050	2050	2050	2050	0
698	20230614	100200	47200	2050	2050	2050	2050	0
699	20230614	100100	47200	2050	2050	2050	2050	0
700	20230614	100000	47200	2050	2050	2050	2050	0
701	20230614	095900	47200	2050	2050	2050	2050	0
702	20230614	095800	47200	2050	2050	2050	2050	0
703	20230614	095700	47200	2050	2050	2050	2050	0
704	20230614	095600	47200	2050	2050	2050	2050	0
705	20230614	095500	47200	2050	2050	2050	2050	0
706	20230614	095400	47200	2050	2050	2050	2050	0
707	20230614	095300	47200	2050	2050	2050	2050	0
708	20230614	095200	47200	2050	2050	2050	2050	0
709	20230614	095100	47200	2050	2050	2050	2050	0
710	20230614	095000	47200	2050	2050	2050	2050	0
711	20230614	094900	47200	2050	2050	2050	2050	0
712	20230614	094800	47200	2050	2050	2050	2050	0
713	20230614	094700	47200	2050	2050	2050	2050	0
714	20230614	094600	47200	2050	2050	2050	2050	0
715	20230614	094500	47200	2050	2050	2050	2050	0
716	20230614	094400	47200	2050	2050	2050	2050	0
717	20230614	094300	47200	2050	2050	2050	2050	0
718	20230614	094200	47200	2050	2050	2050	2050	0
719	20230614	094100	47200	2050	2050	2050	2050	0
720	20230614	094000	47200	2050	2050	2050	2050	0
721	20230614	093900	47200	2050	2050	2050	2050	0
722	20230614	093800	47200	2050	2050	2050	2050	0
723	20230614	093700	47200	2050	2050	2050	2050	0
724	20230614	093600	47200	2050	2050	2050	2050	0
725	20230614	093500	47200	2050	2050	2050	2050	0
726	20230614	093400	47200	2050	2050	2050	2050	0
727	20230614	093300	47200	2050	2050	2050	2050	0
728	20230614	093200	47200	2050	2050	2050	2050	0
729	20230614	093100	47200	2050	2050	2050	2050	0
730	20230614	093000	47200	2050	2050	2050	2050	0
731	20230614	092900	47200	2050	2050	2050	2050	0
732	20230614	092800	47200	2050	2050	2050	2050	0
733	20230614	092700	47200	2050	2050	2050	2050	0
734	20230614	092600	47200	2050	2050	2050	2050	0
735	20230614	092500	47200	2050	2050	2050	2050	0
736	20230614	092400	47200	2050	2050	2050	2050	0
737	20230614	092300	47200	2050	2050	2050	2050	0
738	20230614	092200	47200	2050	2050	2050	2050	0
739	20230614	092100	47200	2050	2050	2050	2050	0
740	20230614	092000	47200	2050	2050	2050	2050	0
741	20230614	091900	47200	2050	2050	2050	2050	0
742	20230614	091800	47200	2050	2050	2050	2050	0
743	20230614	091700	47200	2050	2050	2050	2050	0
744	20230614	091600	47200	2050	2050	2050	2050	0
745	20230614	091500	47200	2050	2050	2050	2050	0
746	20230614	091400	47200	2050	2050	2050	2050	0
747	20230614	091300	47200	2050	2050	2050	2050	0
748	20230614	091200	47200	2050	2050	2050	2050	0
749	20230614	091100	47200	2050	2050	2050	2050	0
750	20230614	091000	47200	2050	2050	2050	2050	0
751	20230614	090900	47200	2050	2050	2050	2050	0
752	20230614	090800	47200	2050	2050	2050	2050	0
753	20230614	090700	47200	2050	2050	2050	2050	0
754	20230614	090600	47200	2050	2050	2050	2050	0
755	20230614	090500	47200	2050	2050	2050	2050	0
756	20230614	090400	47200	2050	2050	2050	2050	0
757	20230614	090300	47200	2050	2050	2050	2050	0
758	20230614	090200	47200	2050	2050	2050	2050	0
759	20230614	090100	47200	2050	2050	2050	2050	0
760	20230614	090000	47200	2050	2060	2060	2050	23