KissMeData/236340/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213700	892250	5690	5600	5690	5600	156
3	20230609	213600	892250	5690	5690	5690	5690	0
4	20230609	213500	892250	5690	5690	5690	5690	0
5	20230609	213400	892250	5690	5690	5690	5690	0
6	20230609	213300	892250	5690	5690	5690	5690	0
7	20230609	213200	892250	5690	5690	5690	5690	0
8	20230609	213100	892250	5690	5690	5690	5690	0
9	20230609	213000	892250	5690	5690	5690	5690	0
10	20230609	212900	892250	5690	5690	5690	5690	0
11	20230609	212800	892250	5690	5690	5690	5690	0
12	20230609	212700	892250	5690	5690	5690	5690	0
13	20230609	212600	892250	5690	5690	5690	5690	0
14	20230609	212500	892250	5690	5690	5690	5690	0
15	20230609	212400	892250	5690	5690	5690	5690	0
16	20230609	212300	892250	5690	5690	5690	5690	0
17	20230609	212200	892250	5690	5690	5690	5690	0
18	20230609	212100	892250	5690	5690	5690	5690	0
19	20230609	212000	892250	5690	5690	5690	5690	0
20	20230609	211900	892250	5690	5690	5690	5690	0
21	20230609	211800	892250	5690	5690	5690	5690	0
22	20230609	211700	892250	5690	5690	5690	5690	0
23	20230609	211600	892250	5690	5690	5690	5690	0
24	20230609	211500	892250	5690	5690	5690	5690	0
25	20230609	211400	892250	5690	5690	5690	5690	0
26	20230609	211300	892250	5690	5690	5690	5690	0
27	20230609	211200	892250	5690	5690	5690	5690	0
28	20230609	211100	892250	5690	5690	5690	5690	0
29	20230609	211000	892250	5690	5690	5690	5690	0
30	20230609	210900	892250	5690	5690	5690	5690	0
31	20230609	210800	892250	5690	5690	5690	5690	0
32	20230609	210700	892250	5690	5600	5690	5600	156
33	20230609	210600	892250	5690	5690	5690	5690	0
34	20230609	210500	892250	5690	5690	5690	5690	0
35	20230609	210400	892250	5690	5690	5690	5690	0
36	20230609	210300	892250	5690	5690	5690	5690	0
37	20230609	210200	892250	5690	5690	5690	5690	0
38	20230609	210100	892250	5690	5690	5690	5690	0
39	20230609	210000	892250	5690	5690	5690	5690	0
40	20230609	205900	892250	5690	5690	5690	5690	0
41	20230609	205800	892250	5690	5690	5690	5690	0
42	20230609	205700	892250	5690	5690	5690	5690	0
43	20230609	205600	892250	5690	5690	5690	5690	0
44	20230609	205500	892250	5690	5690	5690	5690	0
45	20230609	205400	892250	5690	5690	5690	5690	0
46	20230609	205300	892250	5690	5690	5690	5690	0
47	20230609	205200	892250	5690	5690	5690	5690	0
48	20230609	205100	892250	5690	5690	5690	5690	0
49	20230609	205000	892250	5690	5690	5690	5690	0
50	20230609	204900	892250	5690	5690	5690	5690	0
51	20230609	204800	892250	5690	5690	5690	5690	0
52	20230609	204700	892250	5690	5690	5690	5690	0
53	20230609	204600	892250	5690	5690	5690	5690	0
54	20230609	204500	892250	5690	5690	5690	5690	0
55	20230609	204400	892250	5690	5690	5690	5690	0
56	20230609	204300	892250	5690	5690	5690	5690	0
57	20230609	204200	892250	5690	5690	5690	5690	0
58	20230609	204100	892250	5690	5690	5690	5690	0
59	20230609	204000	892250	5690	5690	5690	5690	0
60	20230609	203900	892250	5690	5690	5690	5690	0
61	20230609	203800	892250	5690	5690	5690	5690	0
62	20230609	203700	892250	5690	5600	5690	5600	156
63	20230609	203600	892250	5690	5690	5690	5690	0
64	20230609	203500	892250	5690	5690	5690	5690	0
65	20230609	203400	892250	5690	5690	5690	5690	0
66	20230609	203300	892250	5690	5690	5690	5690	0
67	20230609	203200	892250	5690	5690	5690	5690	0
68	20230609	203100	892250	5690	5690	5690	5690	0
69	20230609	203000	892250	5690	5690	5690	5690	0
70	20230609	202900	892250	5690	5690	5690	5690	0
71	20230609	202800	892250	5690	5690	5690	5690	0
72	20230609	202700	892250	5690	5690	5690	5690	0
73	20230609	202600	892250	5690	5690	5690	5690	0
74	20230609	202500	892250	5690	5690	5690	5690	0
75	20230609	202400	892250	5690	5690	5690	5690	0
76	20230609	202300	892250	5690	5690	5690	5690	0
77	20230609	202200	892250	5690	5690	5690	5690	0
78	20230609	202100	892250	5690	5690	5690	5690	0
79	20230609	202000	892250	5690	5690	5690	5690	0
80	20230609	201900	892250	5690	5690	5690	5690	0
81	20230609	201800	892250	5690	5690	5690	5690	0
82	20230609	201700	892250	5690	5690	5690	5690	0
83	20230609	201600	892250	5690	5690	5690	5690	0
84	20230609	201500	892250	5690	5690	5690	5690	0
85	20230609	201400	892250	5690	5690	5690	5690	0
86	20230609	201300	892250	5690	5690	5690	5690	0
87	20230609	201200	892250	5690	5690	5690	5690	0
88	20230609	201100	892250	5690	5690	5690	5690	0
89	20230609	201000	892250	5690	5690	5690	5690	0
90	20230609	200900	892250	5690	5690	5690	5690	0
91	20230609	200800	892250	5690	5690	5690	5690	0
92	20230609	200700	892250	5690	5600	5690	5600	156
93	20230609	200600	892250	5690	5690	5690	5690	0
94	20230609	200500	892250	5690	5690	5690	5690	0
95	20230609	200400	892250	5690	5690	5690	5690	0
96	20230609	200300	892250	5690	5690	5690	5690	0
97	20230609	200200	892250	5690	5690	5690	5690	0
98	20230609	200100	892250	5690	5690	5690	5690	0
99	20230609	200000	892250	5690	5690	5690	5690	0
100	20230609	195900	892250	5690	5690	5690	5690	0
101	20230609	195800	892250	5690	5690	5690	5690	0
102	20230609	195700	892250	5690	5690	5690	5690	0
103	20230609	195600	892250	5690	5690	5690	5690	0
104	20230609	195500	892250	5690	5690	5690	5690	0
105	20230609	195400	892250	5690	5690	5690	5690	0
106	20230609	195300	892250	5690	5690	5690	5690	0
107	20230609	195200	892250	5690	5690	5690	5690	0
108	20230609	195100	892250	5690	5690	5690	5690	0
109	20230609	195000	892250	5690	5690	5690	5690	0
110	20230609	194900	892250	5690	5690	5690	5690	0
111	20230609	194800	892250	5690	5690	5690	5690	0
112	20230609	194700	892250	5690	5690	5690	5690	0
113	20230609	194600	892250	5690	5690	5690	5690	0
114	20230609	194500	892250	5690	5690	5690	5690	0
115	20230609	194400	892250	5690	5690	5690	5690	0
116	20230609	194300	892250	5690	5690	5690	5690	0
117	20230609	194200	892250	5690	5690	5690	5690	0
118	20230609	194100	892250	5690	5690	5690	5690	0
119	20230609	194000	892250	5690	5690	5690	5690	0
120	20230609	193900	892250	5690	5690	5690	5690	0
121	20230609	193800	892250	5690	5690	5690	5690	0
122	20230609	193700	892250	5690	5600	5690	5600	156
123	20230609	193600	892250	5690	5690	5690	5690	0
124	20230609	193500	892250	5690	5690	5690	5690	0
125	20230609	193400	892250	5690	5690	5690	5690	0
126	20230609	193300	892250	5690	5690	5690	5690	0
127	20230609	193200	892250	5690	5690	5690	5690	0
128	20230609	193100	892250	5690	5690	5690	5690	0
129	20230609	193000	892250	5690	5690	5690	5690	0
130	20230609	192900	892250	5690	5690	5690	5690	0
131	20230609	192800	892250	5690	5690	5690	5690	0
132	20230609	192700	892250	5690	5690	5690	5690	0
133	20230609	192600	892250	5690	5690	5690	5690	0
134	20230609	192500	892250	5690	5690	5690	5690	0
135	20230609	192400	892250	5690	5690	5690	5690	0
136	20230609	192300	892250	5690	5690	5690	5690	0
137	20230609	192200	892250	5690	5690	5690	5690	0
138	20230609	192100	892250	5690	5690	5690	5690	0
139	20230609	192000	892250	5690	5690	5690	5690	0
140	20230609	191900	892250	5690	5690	5690	5690	0
141	20230609	191800	892250	5690	5690	5690	5690	0
142	20230609	191700	892250	5690	5690	5690	5690	0
143	20230609	191600	892250	5690	5690	5690	5690	0
144	20230609	191500	892250	5690	5690	5690	5690	0
145	20230609	191400	892250	5690	5690	5690	5690	0
146	20230609	191300	892250	5690	5690	5690	5690	0
147	20230609	191200	892250	5690	5690	5690	5690	0
148	20230609	191100	892250	5690	5690	5690	5690	0
149	20230609	191000	892250	5690	5690	5690	5690	0
150	20230609	190900	892250	5690	5690	5690	5690	0
151	20230609	190800	892250	5690	5690	5690	5690	0
152	20230609	190700	892250	5690	5600	5690	5600	156
153	20230609	190600	892250	5690	5690	5690	5690	0
154	20230609	190500	892250	5690	5690	5690	5690	0
155	20230609	190400	892250	5690	5690	5690	5690	0
156	20230609	190300	892250	5690	5690	5690	5690	0
157	20230609	190200	892250	5690	5690	5690	5690	0
158	20230609	190100	892250	5690	5690	5690	5690	0
159	20230609	190000	892250	5690	5690	5690	5690	0
160	20230609	185900	892250	5690	5690	5690	5690	0
161	20230609	185800	892250	5690	5690	5690	5690	0
162	20230609	185700	892250	5690	5690	5690	5690	0
163	20230609	185600	892250	5690	5690	5690	5690	0
164	20230609	185500	892250	5690	5690	5690	5690	0
165	20230609	185400	892250	5690	5690	5690	5690	0
166	20230609	185300	892250	5690	5690	5690	5690	0
167	20230609	185200	892250	5690	5690	5690	5690	0
168	20230609	185100	892250	5690	5690	5690	5690	0
169	20230609	185000	892250	5690	5690	5690	5690	0
170	20230609	184900	892250	5690	5690	5690	5690	0
171	20230609	184800	892250	5690	5690	5690	5690	0
172	20230609	184700	892250	5690	5690	5690	5690	0
173	20230609	184600	892250	5690	5690	5690	5690	0
174	20230609	184500	892250	5690	5690	5690	5690	0
175	20230609	184400	892250	5690	5690	5690	5690	0
176	20230609	184300	892250	5690	5690	5690	5690	0
177	20230609	184200	892250	5690	5690	5690	5690	0
178	20230609	184100	892250	5690	5690	5690	5690	0
179	20230609	184000	892250	5690	5690	5690	5690	0
180	20230609	183900	892250	5690	5690	5690	5690	0
181	20230609	183800	892250	5690	5690	5690	5690	0
182	20230609	183700	892250	5690	5600	5690	5600	156
183	20230609	183600	892250	5690	5690	5690	5690	0
184	20230609	183500	892250	5690	5690	5690	5690	0
185	20230609	183400	892250	5690	5690	5690	5690	0
186	20230609	183300	892250	5690	5690	5690	5690	0
187	20230609	183200	892250	5690	5690	5690	5690	0
188	20230609	183100	892250	5690	5690	5690	5690	0
189	20230609	183000	892250	5690	5690	5690	5690	0
190	20230609	182900	892250	5690	5690	5690	5690	0
191	20230609	182800	892250	5690	5690	5690	5690	0
192	20230609	182700	892250	5690	5690	5690	5690	0
193	20230609	182600	892250	5690	5690	5690	5690	0
194	20230609	182500	892250	5690	5690	5690	5690	0
195	20230609	182400	892250	5690	5690	5690	5690	0
196	20230609	182300	892250	5690	5690	5690	5690	0
197	20230609	182200	892250	5690	5690	5690	5690	0
198	20230609	182100	892250	5690	5690	5690	5690	0
199	20230609	182000	892250	5690	5690	5690	5690	0
200	20230609	181900	892250	5690	5690	5690	5690	0
201	20230609	181800	892250	5690	5690	5690	5690	0
202	20230609	181700	892250	5690	5690	5690	5690	0
203	20230609	181600	892250	5690	5690	5690	5690	0
204	20230609	181500	892250	5690	5690	5690	5690	0
205	20230609	181400	892250	5690	5690	5690	5690	0
206	20230609	181300	892250	5690	5690	5690	5690	0
207	20230609	181200	892250	5690	5690	5690	5690	0
208	20230609	181100	892250	5690	5690	5690	5690	0
209	20230609	181000	892250	5690	5690	5690	5690	0
210	20230609	180900	892250	5690	5690	5690	5690	0
211	20230609	180800	892250	5690	5690	5690	5690	0
212	20230609	180700	892250	5690	5600	5690	5600	156
213	20230609	180600	892250	5690	5690	5690	5690	0
214	20230609	180500	892250	5690	5690	5690	5690	0
215	20230609	180400	892250	5690	5690	5690	5690	0
216	20230609	180300	892250	5690	5690	5690	5690	0
217	20230609	180200	892250	5690	5690	5690	5690	0
218	20230609	180100	892250	5690	5690	5690	5690	0
219	20230609	180000	892250	5690	5690	5690	5690	0
220	20230609	175900	892250	5690	5690	5690	5690	0
221	20230609	175800	892250	5690	5690	5690	5690	0
222	20230609	175700	892250	5690	5690	5690	5690	0
223	20230609	175600	892250	5690	5690	5690	5690	0
224	20230609	175500	892250	5690	5690	5690	5690	0
225	20230609	175400	892250	5690	5690	5690	5690	0
226	20230609	175300	892250	5690	5690	5690	5690	0
227	20230609	175200	892250	5690	5690	5690	5690	0
228	20230609	175100	892250	5690	5690	5690	5690	0
229	20230609	175000	892250	5690	5690	5690	5690	0
230	20230609	174900	892250	5690	5690	5690	5690	0
231	20230609	174800	892250	5690	5690	5690	5690	0
232	20230609	174700	892250	5690	5690	5690	5690	0
233	20230609	174600	892250	5690	5690	5690	5690	0
234	20230609	174500	892250	5690	5690	5690	5690	0
235	20230609	174400	892250	5690	5690	5690	5690	0
236	20230609	174300	892250	5690	5690	5690	5690	0
237	20230609	174200	892250	5690	5690	5690	5690	0
238	20230609	174100	892250	5690	5690	5690	5690	0
239	20230609	174000	892250	5690	5690	5690	5690	0
240	20230609	173900	892250	5690	5690	5690	5690	0
241	20230609	173800	892250	5690	5690	5690	5690	0
242	20230609	173700	892250	5690	5600	5690	5600	156
243	20230609	173600	892250	5690	5690	5690	5690	0
244	20230609	173500	892250	5690	5690	5690	5690	0
245	20230609	173400	892250	5690	5690	5690	5690	0
246	20230609	173300	892250	5690	5690	5690	5690	0
247	20230609	173200	892250	5690	5690	5690	5690	0
248	20230609	173100	892250	5690	5690	5690	5690	0
249	20230609	173000	892250	5690	5690	5690	5690	0
250	20230609	172900	892250	5690	5690	5690	5690	0
251	20230609	172800	892250	5690	5690	5690	5690	0
252	20230609	172700	892250	5690	5690	5690	5690	0
253	20230609	172600	892250	5690	5690	5690	5690	0
254	20230609	172500	892250	5690	5690	5690	5690	0
255	20230609	172400	892250	5690	5690	5690	5690	0
256	20230609	172300	892250	5690	5690	5690	5690	0
257	20230609	172200	892250	5690	5690	5690	5690	0
258	20230609	172100	892250	5690	5690	5690	5690	0
259	20230609	172000	892250	5690	5690	5690	5690	0
260	20230609	171900	892250	5690	5690	5690	5690	0
261	20230609	171800	892250	5690	5690	5690	5690	0
262	20230609	171700	892250	5690	5690	5690	5690	0
263	20230609	171600	892250	5690	5690	5690	5690	0
264	20230609	171500	892250	5690	5690	5690	5690	0
265	20230609	171400	892250	5690	5690	5690	5690	0
266	20230609	171300	892250	5690	5690	5690	5690	0
267	20230609	171200	892250	5690	5690	5690	5690	0
268	20230609	171100	892250	5690	5690	5690	5690	0
269	20230609	171000	892250	5690	5690	5690	5690	0
270	20230609	170900	892250	5690	5690	5690	5690	0
271	20230609	170800	892250	5690	5690	5690	5690	0
272	20230609	170700	892250	5690	5600	5690	5600	156
273	20230609	170600	892250	5690	5690	5690	5690	0
274	20230609	170500	892250	5690	5690	5690	5690	0
275	20230609	170400	892250	5690	5690	5690	5690	0
276	20230609	170300	892250	5690	5690	5690	5690	0
277	20230609	170200	892250	5690	5690	5690	5690	0
278	20230609	170100	892250	5690	5690	5690	5690	0
279	20230609	170000	892250	5690	5690	5690	5690	0
280	20230609	165900	892250	5690	5690	5690	5690	0
281	20230609	165800	892250	5690	5690	5690	5690	0
282	20230609	165700	892250	5690	5690	5690	5690	0
283	20230609	165600	892250	5690	5690	5690	5690	0
284	20230609	165500	892250	5690	5690	5690	5690	0
285	20230609	165400	892250	5690	5690	5690	5690	0
286	20230609	165300	892250	5690	5690	5690	5690	0
287	20230609	165200	892250	5690	5690	5690	5690	0
288	20230609	165100	892250	5690	5690	5690	5690	0
289	20230609	165000	892250	5690	5690	5690	5690	0
290	20230609	164900	892250	5690	5690	5690	5690	0
291	20230609	164800	892250	5690	5690	5690	5690	0
292	20230609	164700	892250	5690	5690	5690	5690	0
293	20230609	164600	892250	5690	5690	5690	5690	0
294	20230609	164500	892250	5690	5690	5690	5690	0
295	20230609	164400	892250	5690	5690	5690	5690	0
296	20230609	164300	892250	5690	5690	5690	5690	0
297	20230609	164200	892250	5690	5690	5690	5690	0
298	20230609	164100	892250	5690	5690	5690	5690	0
299	20230609	164000	892250	5690	5690	5690	5690	0
300	20230609	163900	892250	5690	5690	5690	5690	0
301	20230609	163800	892250	5690	5690	5690	5690	0
302	20230609	163700	892250	5690	5600	5690	5600	156
303	20230609	163600	892250	5690	5690	5690	5690	0
304	20230609	163500	892250	5690	5690	5690	5690	0
305	20230609	163400	892250	5690	5690	5690	5690	0
306	20230609	163300	892250	5690	5690	5690	5690	0
307	20230609	163200	892250	5690	5690	5690	5690	0
308	20230609	163100	892250	5690	5690	5690	5690	0
309	20230609	163000	892250	5690	5690	5690	5690	0
310	20230609	162900	892250	5690	5690	5690	5690	0
311	20230609	162800	892250	5690	5690	5690	5690	0
312	20230609	162700	892250	5690	5690	5690	5690	0
313	20230609	162600	892250	5690	5690	5690	5690	0
314	20230609	162500	892250	5690	5690	5690	5690	0
315	20230609	162400	892250	5690	5690	5690	5690	0
316	20230609	162300	892250	5690	5690	5690	5690	0
317	20230609	162200	892250	5690	5690	5690	5690	0
318	20230609	162100	892250	5690	5690	5690	5690	0
319	20230609	162000	892250	5690	5690	5690	5690	0
320	20230609	161900	892250	5690	5690	5690	5690	0
321	20230609	161800	892250	5690	5690	5690	5690	0
322	20230609	161700	892250	5690	5690	5690	5690	0
323	20230609	161600	892250	5690	5690	5690	5690	0
324	20230609	161500	892250	5690	5690	5690	5690	0
325	20230609	161400	892250	5690	5690	5690	5690	0
326	20230609	161300	892250	5690	5690	5690	5690	0
327	20230609	161200	892250	5690	5690	5690	5690	0
328	20230609	161100	892250	5690	5690	5690	5690	0
329	20230609	161000	892250	5690	5690	5690	5690	0
330	20230609	160900	892250	5690	5690	5690	5690	0
331	20230609	160800	892250	5690	5690	5690	5690	0
332	20230609	160700	892250	5690	5600	5690	5600	156
333	20230609	160600	892250	5690	5690	5690	5690	0
334	20230609	160500	892250	5690	5690	5690	5690	0
335	20230609	160400	892250	5690	5690	5690	5690	0
336	20230609	160300	892250	5690	5690	5690	5690	0
337	20230609	160200	892250	5690	5690	5690	5690	0
338	20230609	160100	892250	5690	5690	5690	5690	0
339	20230609	160000	892250	5690	5690	5690	5690	0
340	20230609	155900	892250	5690	5690	5690	5690	0
341	20230609	155800	892250	5690	5690	5690	5690	0
342	20230609	155700	892250	5690	5690	5690	5690	0
343	20230609	155600	892250	5690	5690	5690	5690	0
344	20230609	155500	892250	5690	5690	5690	5690	0
345	20230609	155400	892250	5690	5690	5690	5690	0
346	20230609	155300	892250	5690	5690	5690	5690	0
347	20230609	155200	892250	5690	5690	5690	5690	0
348	20230609	155100	892250	5690	5690	5690	5690	0
349	20230609	155000	892250	5690	5690	5690	5690	0
350	20230609	154900	892250	5690	5690	5690	5690	0
351	20230609	154800	892250	5690	5690	5690	5690	0
352	20230609	154700	892250	5690	5690	5690	5690	0
353	20230609	154600	892250	5690	5690	5690	5690	0
354	20230609	154500	892250	5690	5690	5690	5690	0
355	20230609	154400	892250	5690	5690	5690	5690	0
356	20230609	154300	892250	5690	5690	5690	5690	0
357	20230609	154200	892250	5690	5690	5690	5690	0
358	20230609	154100	892250	5690	5690	5690	5690	0
359	20230609	154000	892250	5690	5690	5690	5690	0
360	20230609	153900	892250	5690	5690	5690	5690	0
361	20230609	153800	892250	5690	5690	5690	5690	0
362	20230609	153700	892250	5690	5600	5690	5600	156
363	20230609	153600	892250	5690	5690	5690	5690	0
364	20230609	153500	892250	5690	5690	5690	5690	0
365	20230609	153400	892250	5690	5690	5690	5690	0
366	20230609	153300	892250	5690	5690	5690	5690	0
367	20230609	153200	892250	5690	5690	5690	5690	0
368	20230609	153100	892250	5690	5690	5690	5690	0
369	20230609	153000	892250	5690	5690	5690	5690	0
370	20230609	152900	892250	5690	5690	5690	5690	0
371	20230609	152800	892250	5690	5690	5690	5690	0
372	20230609	152700	892250	5690	5690	5690	5690	0
373	20230609	152600	892250	5690	5690	5690	5690	0
374	20230609	152500	892250	5690	5690	5690	5690	0
375	20230609	152400	892250	5690	5690	5690	5690	0
376	20230609	152300	892250	5690	5690	5690	5690	0
377	20230609	152200	892250	5690	5690	5690	5690	0
378	20230609	152100	892250	5690	5690	5690	5690	0
379	20230609	152000	892250	5690	5690	5690	5690	0
380	20230609	151900	892250	5690	5690	5690	5690	0
381	20230609	151800	892250	5690	5690	5690	5690	0
382	20230609	151700	892250	5690	5690	5690	5690	0
383	20230609	151600	892250	5690	5690	5690	5690	0
384	20230609	151500	892250	5690	5690	5690	5690	0
385	20230609	151400	892250	5690	5690	5690	5690	0
386	20230609	151300	892250	5690	5690	5690	5690	0
387	20230609	151200	892250	5690	5690	5690	5690	0
388	20230609	151100	892250	5690	5690	5690	5690	0
389	20230609	151000	892250	5690	5690	5690	5690	0
390	20230609	150900	892250	5690	5690	5690	5690	0
391	20230609	150800	892250	5690	5690	5690	5690	0
392	20230609	150700	892250	5690	5690	5690	5690	0
393	20230609	150600	892250	5690	5690	5690	5690	0
394	20230609	150500	892250	5690	5690	5690	5690	0
395	20230609	150400	892250	5690	5690	5690	5690	0
396	20230609	150300	892250	5690	5690	5690	5690	0
397	20230609	150200	892250	5690	5690	5690	5690	0
398	20230609	150100	892250	5690	5690	5690	5690	0
399	20230609	150000	892250	5690	5690	5690	5690	0
400	20230609	145900	892250	5690	5690	5690	5690	0
401	20230609	145800	892250	5690	5690	5690	5690	0
402	20230609	145700	892250	5690	5690	5690	5690	0
403	20230609	145600	892250	5690	5690	5690	5690	0
404	20230609	145500	892250	5690	5690	5690	5690	0
405	20230609	145400	892250	5690	5690	5690	5690	0
406	20230609	145300	892250	5690	5690	5690	5690	0
407	20230609	145200	892250	5690	5690	5690	5690	0
408	20230609	145100	892250	5690	5690	5690	5690	0
409	20230609	145000	892250	5690	5690	5690	5690	0
410	20230609	144900	892250	5690	5690	5690	5690	0
411	20230609	144800	892250	5690	5690	5690	5690	0
412	20230609	144700	892250	5690	5690	5690	5690	0
413	20230609	144600	892250	5690	5690	5690	5690	0
414	20230609	144500	892250	5690	5690	5690	5690	0
415	20230609	144400	892250	5690	5690	5690	5690	0
416	20230609	144300	892250	5690	5690	5690	5690	0
417	20230609	144200	892250	5690	5690	5690	5690	0
418	20230609	144100	892250	5690	5690	5690	5690	0
419	20230609	144000	892250	5690	5690	5690	5690	0
420	20230609	143900	892250	5690	5690	5690	5690	0
421	20230609	143800	892250	5690	5690	5690	5690	0
422	20230609	143700	892250	5690	5690	5690	5690	0
423	20230609	143600	892250	5690	5690	5690	5690	0
424	20230609	143500	892250	5690	5690	5690	5690	0
425	20230609	143400	892250	5690	5690	5690	5690	0
426	20230609	143300	892250	5690	5690	5690	5690	0
427	20230609	143200	892250	5690	5690	5690	5690	0
428	20230609	143100	892250	5690	5690	5690	5690	0
429	20230609	143000	892250	5690	5690	5690	5690	0
430	20230609	142900	892250	5690	5690	5690	5690	0
431	20230609	142800	892250	5690	5690	5690	5690	0
432	20230609	142700	892250	5690	5690	5690	5690	0
433	20230609	142600	892250	5690	5690	5690	5690	0
434	20230609	142500	892250	5690	5690	5690	5690	0
435	20230609	142400	892250	5690	5690	5690	5690	0
436	20230609	142300	892250	5690	5690	5690	5690	0
437	20230609	142200	892250	5690	5690	5690	5690	0
438	20230609	142100	892250	5690	5690	5690	5690	0
439	20230609	142000	892250	5690	5690	5690	5690	0
440	20230609	141900	892250	5690	5690	5690	5690	0
441	20230609	141800	892250	5690	5690	5690	5690	0
442	20230609	141700	892250	5690	5690	5690	5690	0
443	20230609	141600	892250	5690	5690	5690	5690	0
444	20230609	141500	892250	5690	5690	5690	5690	0
445	20230609	141400	892250	5690	5690	5690	5690	0
446	20230609	141300	892250	5690	5690	5690	5690	0
447	20230609	141200	892250	5690	5690	5690	5690	0
448	20230609	141100	892250	5690	5690	5690	5690	0
449	20230609	141000	892250	5690	5690	5690	5690	0
450	20230609	140900	892250	5690	5690	5690	5690	0
451	20230609	140800	892250	5690	5690	5690	5690	0
452	20230609	140700	892250	5690	5690	5690	5690	0
453	20230609	140600	892250	5690	5690	5690	5690	0
454	20230609	140500	892250	5690	5690	5690	5690	0
455	20230609	140400	892250	5690	5690	5690	5690	0
456	20230609	140300	892250	5690	5690	5690	5690	0
457	20230609	140200	892250	5690	5690	5690	5690	0
458	20230609	140100	892250	5690	5690	5690	5690	0
459	20230609	140000	892250	5690	5690	5690	5690	0
460	20230609	135900	892250	5690	5690	5690	5690	0
461	20230609	135800	892250	5690	5690	5690	5690	0
462	20230609	135700	892250	5690	5690	5690	5690	0
463	20230609	135600	892250	5690	5690	5690	5690	0
464	20230609	135500	892250	5690	5690	5690	5690	0
465	20230609	135400	892250	5690	5690	5690	5690	0
466	20230609	135300	892250	5690	5690	5690	5690	0
467	20230609	135200	892250	5690	5690	5690	5690	0
468	20230609	135100	892250	5690	5690	5690	5690	0
469	20230609	135000	892250	5690	5690	5690	5690	0
470	20230609	134900	892250	5690	5690	5690	5690	0
471	20230609	134800	892250	5690	5690	5690	5690	0
472	20230609	134700	892250	5690	5690	5690	5690	0
473	20230609	134600	892250	5690	5690	5690	5690	0
474	20230609	134500	892250	5690	5690	5690	5690	0
475	20230609	134400	892250	5690	5690	5690	5690	0
476	20230609	134300	892250	5690	5690	5690	5690	0
477	20230609	134200	892250	5690	5690	5690	5690	0
478	20230609	134100	892250	5690	5690	5690	5690	0
479	20230609	134000	892250	5690	5690	5690	5690	0
480	20230609	133900	892250	5690	5690	5690	5690	0
481	20230609	133800	892250	5690	5690	5690	5690	0
482	20230609	133700	892250	5690	5690	5690	5690	0
483	20230609	133600	892250	5690	5690	5690	5690	0
484	20230609	133500	892250	5690	5690	5690	5690	0
485	20230609	133400	892250	5690	5690	5690	5690	0
486	20230609	133300	892250	5690	5690	5690	5690	0
487	20230609	133200	892250	5690	5690	5690	5690	0
488	20230609	133100	892250	5690	5690	5690	5690	0
489	20230609	133000	892250	5690	5690	5690	5690	0
490	20230609	132900	892250	5690	5690	5690	5690	0
491	20230609	132800	892250	5690	5690	5690	5690	0
492	20230609	132700	892250	5690	5690	5690	5690	0
493	20230609	132600	892250	5690	5690	5690	5690	0
494	20230609	132500	892250	5690	5690	5690	5690	0
495	20230609	132400	892250	5690	5690	5690	5690	0
496	20230609	132300	892250	5690	5690	5690	5690	0
497	20230609	132200	892250	5690	5690	5690	5690	0
498	20230609	132100	892250	5690	5690	5690	5690	0
499	20230609	132000	892250	5690	5690	5690	5690	0
500	20230609	131900	892250	5690	5690	5690	5690	0
501	20230609	131800	892250	5690	5690	5690	5690	0
502	20230609	131700	892250	5690	5690	5690	5690	0
503	20230609	131600	892250	5690	5690	5690	5690	0
504	20230609	131500	892250	5690	5690	5690	5690	0
505	20230609	131400	892250	5690	5690	5690	5690	0
506	20230609	131300	892250	5690	5690	5690	5690	0
507	20230609	131200	892250	5690	5690	5690	5690	0
508	20230609	131100	892250	5690	5690	5690	5690	0
509	20230609	131000	892250	5690	5690	5690	5690	0
510	20230609	130900	892250	5690	5690	5690	5690	0
511	20230609	130800	892250	5690	5690	5690	5690	0
512	20230609	130700	892250	5690	5690	5690	5690	0
513	20230609	130600	892250	5690	5690	5690	5690	0
514	20230609	130500	892250	5690	5690	5690	5690	0
515	20230609	130400	892250	5690	5690	5690	5690	0
516	20230609	130300	892250	5690	5690	5690	5690	0
517	20230609	130200	892250	5690	5690	5690	5690	0
518	20230609	130100	892250	5690	5690	5690	5690	0
519	20230609	130000	892250	5690	5690	5690	5690	0
520	20230609	125900	892250	5690	5690	5690	5690	0
521	20230609	125800	892250	5690	5690	5690	5690	0
522	20230609	125700	892250	5690	5690	5690	5690	0
523	20230609	125600	892250	5690	5690	5690	5690	0
524	20230609	125500	892250	5690	5690	5690	5690	0
525	20230609	125400	892250	5690	5690	5690	5690	0
526	20230609	125300	892250	5690	5690	5690	5690	0
527	20230609	125200	892250	5690	5690	5690	5690	0
528	20230609	125100	892250	5690	5690	5690	5690	0
529	20230609	125000	892250	5690	5690	5690	5690	0
530	20230609	124900	892250	5690	5690	5690	5690	0
531	20230609	124800	892250	5690	5690	5690	5690	0
532	20230609	124700	892250	5690	5690	5690	5690	0
533	20230609	124600	892250	5690	5690	5690	5690	0
534	20230609	124500	892250	5690	5690	5690	5690	0
535	20230609	124400	892250	5690	5690	5690	5690	0
536	20230609	124300	892250	5690	5690	5690	5690	0
537	20230609	124200	892250	5690	5690	5690	5690	0
538	20230609	124100	892250	5690	5690	5690	5690	0
539	20230609	124000	892250	5690	5690	5690	5690	0
540	20230609	123900	892250	5690	5690	5690	5690	0
541	20230609	123800	892250	5690	5690	5690	5690	0
542	20230609	123700	892250	5690	5690	5690	5690	0
543	20230609	123600	892250	5690	5690	5690	5690	0
544	20230609	123500	892250	5690	5690	5690	5690	0
545	20230609	123400	892250	5690	5690	5690	5690	0
546	20230609	123300	892250	5690	5690	5690	5690	0
547	20230609	123200	892250	5690	5690	5690	5690	0
548	20230609	123100	892250	5690	5690	5690	5690	0
549	20230609	123000	892250	5690	5690	5690	5690	0
550	20230609	122900	892250	5690	5690	5690	5690	0
551	20230609	122800	892250	5690	5690	5690	5690	0
552	20230609	122700	892250	5690	5690	5690	5690	0
553	20230609	122600	892250	5690	5690	5690	5690	0
554	20230609	122500	892250	5690	5690	5690	5690	0
555	20230609	122400	892250	5690	5690	5690	5690	0
556	20230609	122300	892250	5690	5690	5690	5690	0
557	20230609	122200	892250	5690	5690	5690	5690	0
558	20230609	122100	892250	5690	5690	5690	5690	0
559	20230609	122000	892250	5690	5690	5690	5690	0
560	20230609	121900	892250	5690	5690	5690	5690	0
561	20230609	121800	892250	5690	5690	5690	5690	0
562	20230609	121700	892250	5690	5690	5690	5690	0
563	20230609	121600	892250	5690	5690	5690	5690	0
564	20230609	121500	892250	5690	5690	5690	5690	0
565	20230609	121400	892250	5690	5690	5690	5690	0
566	20230609	121300	892250	5690	5690	5690	5690	0
567	20230609	121200	892250	5690	5690	5690	5690	0
568	20230609	121100	892250	5690	5690	5690	5690	0
569	20230609	121000	892250	5690	5690	5690	5690	0
570	20230609	120900	892250	5690	5690	5690	5690	0
571	20230609	120800	892250	5690	5690	5690	5690	0
572	20230609	120700	892250	5690	5690	5690	5690	0
573	20230609	120600	892250	5690	5690	5690	5690	0
574	20230609	120500	892250	5690	5690	5690	5690	0
575	20230609	120400	892250	5690	5690	5690	5690	0
576	20230609	120300	892250	5690	5690	5690	5690	0
577	20230609	120200	892250	5690	5690	5690	5690	0
578	20230609	120100	892250	5690	5690	5690	5690	0
579	20230609	120000	892250	5690	5690	5690	5690	0
580	20230609	115900	892250	5690	5690	5690	5690	0
581	20230609	115800	892250	5690	5690	5690	5690	0
582	20230609	115700	892250	5690	5690	5690	5690	0
583	20230609	115600	892250	5690	5690	5690	5690	0
584	20230609	115500	892250	5690	5690	5690	5690	0
585	20230609	115400	892250	5690	5690	5690	5690	0
586	20230609	115300	892250	5690	5690	5690	5690	0
587	20230609	115200	892250	5690	5690	5690	5690	0
588	20230609	115100	892250	5690	5690	5690	5690	0
589	20230609	115000	892250	5690	5690	5690	5690	0
590	20230609	114900	892250	5690	5690	5690	5690	0
591	20230609	114800	892250	5690	5690	5690	5690	0
592	20230609	114700	892250	5690	5690	5690	5690	0
593	20230609	114600	892250	5690	5690	5690	5690	0
594	20230609	114500	892250	5690	5690	5690	5690	0
595	20230609	114400	892250	5690	5690	5690	5690	0
596	20230609	114300	892250	5690	5690	5690	5690	0
597	20230609	114200	892250	5690	5690	5690	5690	0
598	20230609	114100	892250	5690	5690	5690	5690	0
599	20230609	114000	892250	5690	5690	5690	5690	0
600	20230609	113900	892250	5690	5690	5690	5690	0
601	20230609	113800	892250	5690	5690	5690	5690	0
602	20230609	113700	892250	5690	5690	5690	5690	0
603	20230609	113600	892250	5690	5690	5690	5690	0
604	20230609	113500	892250	5690	5690	5690	5690	0
605	20230609	113400	892250	5690	5690	5690	5690	0
606	20230609	113300	892250	5690	5690	5690	5690	0
607	20230609	113200	892250	5690	5690	5690	5690	0
608	20230609	113100	892250	5690	5690	5690	5690	0
609	20230609	113000	892250	5690	5690	5690	5690	0
610	20230609	112900	892250	5690	5690	5690	5690	0
611	20230609	112800	892250	5690	5690	5690	5690	0
612	20230609	112700	892250	5690	5690	5690	5690	0
613	20230609	112600	892250	5690	5690	5690	5690	0
614	20230609	112500	892250	5690	5690	5690	5690	0
615	20230609	112400	892250	5690	5690	5690	5690	0
616	20230609	112300	892250	5690	5690	5690	5690	0
617	20230609	112200	892250	5690	5690	5690	5690	0
618	20230609	112100	892250	5690	5690	5690	5690	0
619	20230609	112000	892250	5690	5690	5690	5690	0
620	20230609	111900	892250	5690	5690	5690	5690	0
621	20230609	111800	892250	5690	5690	5690	5690	0
622	20230609	111700	892250	5690	5690	5690	5690	0
623	20230609	111600	892250	5690	5690	5690	5690	0
624	20230609	111500	892250	5690	5690	5690	5690	0
625	20230609	111400	892250	5690	5690	5690	5690	0
626	20230609	111300	892250	5690	5690	5690	5690	0
627	20230609	111200	892250	5690	5690	5690	5690	0
628	20230609	111100	892250	5690	5690	5690	5690	0
629	20230609	111000	892250	5690	5690	5690	5690	0
630	20230609	110900	892250	5690	5690	5690	5690	0
631	20230609	110800	892250	5690	5690	5690	5690	0
632	20230609	110700	892250	5690	5690	5690	5690	0
633	20230609	110600	892250	5690	5690	5690	5690	0
634	20230609	110500	892250	5690	5600	5690	5600	156
635	20230609	110400	5600	5600	5600	5600	5600	0
636	20230609	110300	5600	5600	5600	5600	5600	0
637	20230609	110200	5600	5600	5600	5600	5600	0
638	20230609	110100	5600	5600	5600	5600	5600	0
639	20230609	110000	5600	5600	5600	5600	5600	0
640	20230609	105900	5600	5600	5600	5600	5600	0
641	20230609	105800	5600	5600	5600	5600	5600	0
642	20230609	105700	5600	5600	5600	5600	5600	0
643	20230609	105600	5600	5600	5600	5600	5600	0
644	20230609	105500	5600	5600	5600	5600	5600	0
645	20230609	105400	5600	5600	5600	5600	5600	0
646	20230609	105300	5600	5600	5600	5600	5600	0
647	20230609	105200	5600	5600	5600	5600	5600	0
648	20230609	105100	5600	5600	5600	5600	5600	0
649	20230609	105000	5600	5600	5600	5600	5600	0
650	20230609	104900	5600	5600	5600	5600	5600	0
651	20230609	104800	5600	5600	5600	5600	5600	0
652	20230609	104700	5600	5600	5600	5600	5600	0
653	20230609	104600	5600	5600	5600	5600	5600	0
654	20230609	104500	5600	5600	5600	5600	5600	0
655	20230609	104400	5600	5600	5600	5600	5600	0
656	20230609	104300	5600	5600	5600	5600	5600	0
657	20230609	104200	5600	5600	5600	5600	5600	0
658	20230609	104100	5600	5600	5600	5600	5600	0
659	20230609	104000	5600	5600	5600	5600	5600	0
660	20230609	103900	5600	5600	5600	5600	5600	0
661	20230609	103800	5600	5600	5600	5600	5600	0
662	20230609	103700	5600	5600	5600	5600	5600	0
663	20230609	103600	5600	5600	5600	5600	5600	0
664	20230609	103500	5600	5600	5600	5600	5600	0
665	20230609	103400	5600	5600	5600	5600	5600	0
666	20230609	103300	5600	5600	5600	5600	5600	0
667	20230609	103200	5600	5600	5600	5600	5600	0
668	20230609	103100	5600	5600	5600	5600	5600	0
669	20230609	103000	5600	5600	5600	5600	5600	0
670	20230609	102900	5600	5600	5600	5600	5600	0
671	20230609	102800	5600	5600	5600	5600	5600	0
672	20230609	102700	5600	5600	5600	5600	5600	0
673	20230609	102600	5600	5600	5600	5600	5600	0
674	20230609	102500	5600	5600	5600	5600	5600	0
675	20230609	102400	5600	5600	5600	5600	5600	0
676	20230609	102300	5600	5600	5600	5600	5600	0
677	20230609	102200	5600	5600	5600	5600	5600	0
678	20230609	102100	5600	5600	5600	5600	5600	0
679	20230609	102000	5600	5600	5600	5600	5600	0
680	20230609	101900	5600	5600	5600	5600	5600	0
681	20230609	101800	5600	5600	5600	5600	5600	0
682	20230609	101700	5600	5600	5600	5600	5600	0
683	20230609	101600	5600	5600	5600	5600	5600	0
684	20230609	101500	5600	5600	5600	5600	5600	0
685	20230609	101400	5600	5600	5600	5600	5600	0
686	20230609	101300	5600	5600	5600	5600	5600	0
687	20230609	101200	5600	5600	5600	5600	5600	0
688	20230609	101100	5600	5600	5600	5600	5600	0
689	20230609	101000	5600	5600	5600	5600	5600	0
690	20230609	100900	5600	5600	5600	5600	5600	0
691	20230609	100800	5600	5600	5600	5600	5600	0
692	20230609	100700	5600	5600	5600	5600	5600	0
693	20230609	100600	5600	5600	5600	5600	5600	0
694	20230609	100500	5600	5600	5600	5600	5600	0
695	20230609	100400	5600	5600	5600	5600	5600	0
696	20230609	100300	5600	5600	5600	5600	5600	0
697	20230609	100200	5600	5600	5600	5600	5600	0
698	20230609	100100	5600	5600	5600	5600	5600	0
699	20230609	100000	5600	5600	5600	5600	5600	0
700	20230609	095900	5600	5600	5600	5600	5600	0
701	20230609	095800	5600	5600	5600	5600	5600	0
702	20230609	095700	5600	5600	5600	5600	5600	0
703	20230609	095600	5600	5600	5600	5600	5600	0
704	20230609	095500	5600	5600	5600	5600	5600	0
705	20230609	095400	5600	5600	5600	5600	5600	0
706	20230609	095300	5600	5600	5600	5600	5600	0
707	20230609	095200	5600	5600	5600	5600	5600	0
708	20230609	095100	5600	5600	5600	5600	5600	0
709	20230609	095000	5600	5600	5600	5600	5600	0
710	20230609	094900	5600	5600	5600	5600	5600	0
711	20230609	094800	5600	5600	5600	5600	5600	0
712	20230609	094700	5600	5600	5600	5600	5600	0
713	20230609	094600	5600	5600	5600	5600	5600	0
714	20230609	094500	5600	5600	5600	5600	5600	0
715	20230609	094400	5600	5600	5600	5600	5600	0
716	20230609	094300	5600	5600	5600	5600	5600	0
717	20230609	094200	5600	5600	5600	5600	5600	0
718	20230609	094100	5600	5600	5600	5600	5600	0
719	20230609	094000	5600	5600	5600	5600	5600	0
720	20230609	093900	5600	5600	5600	5600	5600	0
721	20230609	093800	5600	5600	5600	5600	5600	0
722	20230609	093700	5600	5600	5600	5600	5600	0
723	20230609	093600	5600	5600	5600	5600	5600	0
724	20230609	093500	5600	5600	5600	5600	5600	0
725	20230609	093400	5600	5600	5600	5600	5600	0
726	20230609	093300	5600	5600	5600	5600	5600	0
727	20230609	093200	5600	5600	5600	5600	5600	0
728	20230609	093100	5600	5600	5600	5600	5600	0
729	20230609	093000	5600	5600	5600	5600	5600	0
730	20230609	092900	5600	5600	5600	5600	5600	0
731	20230609	092800	5600	5600	5600	5600	5600	0
732	20230609	092700	5600	5600	5600	5600	5600	0
733	20230609	092600	5600	5600	5600	5600	5600	0
734	20230609	092500	5600	5600	5600	5600	5600	0
735	20230609	092400	5600	5600	5600	5600	5600	0
736	20230609	092300	5600	5600	5600	5600	5600	0
737	20230609	092200	5600	5600	5600	5600	5600	0
738	20230609	092100	5600	5600	5600	5600	5600	0
739	20230609	092000	5600	5600	5600	5600	5600	0
740	20230609	091900	5600	5600	5600	5600	5600	0
741	20230609	091800	5600	5600	5600	5600	5600	0
742	20230609	091700	5600	5600	5600	5600	5600	0
743	20230609	091600	5600	5600	5600	5600	5600	0
744	20230609	091500	5600	5600	5600	5600	5600	0
745	20230609	091400	5600	5600	5600	5600	5600	0
746	20230609	091300	5600	5600	5600	5600	5600	0
747	20230609	091200	5600	5600	5600	5600	5600	0
748	20230609	091100	5600	5600	5600	5600	5600	0
749	20230609	091000	5600	5600	5600	5600	5600	0
750	20230609	090900	5600	5600	5600	5600	5600	1
751	20230609	090800	0	5540	5540	5540	5540	0
752	20230609	090700	0	5540	5540	5540	5540	0
753	20230609	090600	0	5540	5540	5540	5540	0
754	20230609	090500	0	5540	5540	5540	5540	0
755	20230609	090400	0	5540	5540	5540	5540	0
756	20230609	090300	0	5540	5540	5540	5540	0
757	20230609	090200	0	5540	5540	5540	5540	0
758	20230609	090100	0	5540	5540	5540	5540	0
759	20230609	090000	0	5540	5540	5540	5540	0