KissMeData/236030/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	201700	5820	5820	5820	5820	5820	1
3	20230629	201600	5820	5820	5820	5820	5820	0
4	20230629	201500	5820	5820	5820	5820	5820	0
5	20230629	201400	5820	5820	5820	5820	5820	0
6	20230629	201300	5820	5820	5820	5820	5820	0
7	20230629	201200	5820	5820	5820	5820	5820	0
8	20230629	201100	5820	5820	5820	5820	5820	0
9	20230629	201000	5820	5820	5820	5820	5820	0
10	20230629	200900	5820	5820	5820	5820	5820	0
11	20230629	200800	5820	5820	5820	5820	5820	0
12	20230629	200700	5820	5820	5820	5820	5820	0
13	20230629	200600	5820	5820	5820	5820	5820	0
14	20230629	200500	5820	5820	5820	5820	5820	0
15	20230629	200400	5820	5820	5820	5820	5820	0
16	20230629	200300	5820	5820	5820	5820	5820	0
17	20230629	200200	5820	5820	5820	5820	5820	0
18	20230629	200100	5820	5820	5820	5820	5820	0
19	20230629	200000	5820	5820	5820	5820	5820	0
20	20230629	195900	5820	5820	5820	5820	5820	0
21	20230629	195800	5820	5820	5820	5820	5820	0
22	20230629	195700	5820	5820	5820	5820	5820	0
23	20230629	195600	5820	5820	5820	5820	5820	0
24	20230629	195500	5820	5820	5820	5820	5820	0
25	20230629	195400	5820	5820	5820	5820	5820	0
26	20230629	195300	5820	5820	5820	5820	5820	0
27	20230629	195200	5820	5820	5820	5820	5820	0
28	20230629	195100	5820	5820	5820	5820	5820	0
29	20230629	195000	5820	5820	5820	5820	5820	0
30	20230629	194900	5820	5820	5820	5820	5820	0
31	20230629	194800	5820	5820	5820	5820	5820	0
32	20230629	194700	5820	5820	5820	5820	5820	1
33	20230629	194600	5820	5820	5820	5820	5820	0
34	20230629	194500	5820	5820	5820	5820	5820	0
35	20230629	194400	5820	5820	5820	5820	5820	0
36	20230629	194300	5820	5820	5820	5820	5820	0
37	20230629	194200	5820	5820	5820	5820	5820	0
38	20230629	194100	5820	5820	5820	5820	5820	0
39	20230629	194000	5820	5820	5820	5820	5820	0
40	20230629	193900	5820	5820	5820	5820	5820	0
41	20230629	193800	5820	5820	5820	5820	5820	0
42	20230629	193700	5820	5820	5820	5820	5820	0
43	20230629	193600	5820	5820	5820	5820	5820	0
44	20230629	193500	5820	5820	5820	5820	5820	0
45	20230629	193400	5820	5820	5820	5820	5820	0
46	20230629	193300	5820	5820	5820	5820	5820	0
47	20230629	193200	5820	5820	5820	5820	5820	0
48	20230629	193100	5820	5820	5820	5820	5820	0
49	20230629	193000	5820	5820	5820	5820	5820	0
50	20230629	192900	5820	5820	5820	5820	5820	0
51	20230629	192800	5820	5820	5820	5820	5820	0
52	20230629	192700	5820	5820	5820	5820	5820	0
53	20230629	192600	5820	5820	5820	5820	5820	0
54	20230629	192500	5820	5820	5820	5820	5820	0
55	20230629	192400	5820	5820	5820	5820	5820	0
56	20230629	192300	5820	5820	5820	5820	5820	0
57	20230629	192200	5820	5820	5820	5820	5820	0
58	20230629	192100	5820	5820	5820	5820	5820	0
59	20230629	192000	5820	5820	5820	5820	5820	0
60	20230629	191900	5820	5820	5820	5820	5820	0
61	20230629	191800	5820	5820	5820	5820	5820	0
62	20230629	191700	5820	5820	5820	5820	5820	1
63	20230629	191600	5820	5820	5820	5820	5820	0
64	20230629	191500	5820	5820	5820	5820	5820	0
65	20230629	191400	5820	5820	5820	5820	5820	0
66	20230629	191300	5820	5820	5820	5820	5820	0
67	20230629	191200	5820	5820	5820	5820	5820	0
68	20230629	191100	5820	5820	5820	5820	5820	0
69	20230629	191000	5820	5820	5820	5820	5820	0
70	20230629	190900	5820	5820	5820	5820	5820	0
71	20230629	190800	5820	5820	5820	5820	5820	0
72	20230629	190700	5820	5820	5820	5820	5820	0
73	20230629	190600	5820	5820	5820	5820	5820	0
74	20230629	190500	5820	5820	5820	5820	5820	0
75	20230629	190400	5820	5820	5820	5820	5820	0
76	20230629	190300	5820	5820	5820	5820	5820	0
77	20230629	190200	5820	5820	5820	5820	5820	0
78	20230629	190100	5820	5820	5820	5820	5820	0
79	20230629	190000	5820	5820	5820	5820	5820	0
80	20230629	185900	5820	5820	5820	5820	5820	0
81	20230629	185800	5820	5820	5820	5820	5820	0
82	20230629	185700	5820	5820	5820	5820	5820	0
83	20230629	185600	5820	5820	5820	5820	5820	0
84	20230629	185500	5820	5820	5820	5820	5820	0
85	20230629	185400	5820	5820	5820	5820	5820	0
86	20230629	185300	5820	5820	5820	5820	5820	0
87	20230629	185200	5820	5820	5820	5820	5820	0
88	20230629	185100	5820	5820	5820	5820	5820	0
89	20230629	185000	5820	5820	5820	5820	5820	0
90	20230629	184900	5820	5820	5820	5820	5820	0
91	20230629	184800	5820	5820	5820	5820	5820	0
92	20230629	184700	5820	5820	5820	5820	5820	1
93	20230629	184600	5820	5820	5820	5820	5820	0
94	20230629	184500	5820	5820	5820	5820	5820	0
95	20230629	184400	5820	5820	5820	5820	5820	0
96	20230629	184300	5820	5820	5820	5820	5820	0
97	20230629	184200	5820	5820	5820	5820	5820	0
98	20230629	184100	5820	5820	5820	5820	5820	0
99	20230629	184000	5820	5820	5820	5820	5820	0
100	20230629	183900	5820	5820	5820	5820	5820	0
101	20230629	183800	5820	5820	5820	5820	5820	0
102	20230629	183700	5820	5820	5820	5820	5820	0
103	20230629	183600	5820	5820	5820	5820	5820	0
104	20230629	183500	5820	5820	5820	5820	5820	0
105	20230629	183400	5820	5820	5820	5820	5820	0
106	20230629	183300	5820	5820	5820	5820	5820	0
107	20230629	183200	5820	5820	5820	5820	5820	0
108	20230629	183100	5820	5820	5820	5820	5820	0
109	20230629	183000	5820	5820	5820	5820	5820	0
110	20230629	182900	5820	5820	5820	5820	5820	0
111	20230629	182800	5820	5820	5820	5820	5820	0
112	20230629	182700	5820	5820	5820	5820	5820	0
113	20230629	182600	5820	5820	5820	5820	5820	0
114	20230629	182500	5820	5820	5820	5820	5820	0
115	20230629	182400	5820	5820	5820	5820	5820	0
116	20230629	182300	5820	5820	5820	5820	5820	0
117	20230629	182200	5820	5820	5820	5820	5820	0
118	20230629	182100	5820	5820	5820	5820	5820	0
119	20230629	182000	5820	5820	5820	5820	5820	0
120	20230629	181900	5820	5820	5820	5820	5820	0
121	20230629	181800	5820	5820	5820	5820	5820	0
122	20230629	181700	5820	5820	5820	5820	5820	1
123	20230629	181600	5820	5820	5820	5820	5820	0
124	20230629	181500	5820	5820	5820	5820	5820	0
125	20230629	181400	5820	5820	5820	5820	5820	0
126	20230629	181300	5820	5820	5820	5820	5820	0
127	20230629	181200	5820	5820	5820	5820	5820	0
128	20230629	181100	5820	5820	5820	5820	5820	0
129	20230629	181000	5820	5820	5820	5820	5820	0
130	20230629	180900	5820	5820	5820	5820	5820	0
131	20230629	180800	5820	5820	5820	5820	5820	0
132	20230629	180700	5820	5820	5820	5820	5820	0
133	20230629	180600	5820	5820	5820	5820	5820	0
134	20230629	180500	5820	5820	5820	5820	5820	0
135	20230629	180400	5820	5820	5820	5820	5820	0
136	20230629	180300	5820	5820	5820	5820	5820	0
137	20230629	180200	5820	5820	5820	5820	5820	0
138	20230629	180100	5820	5820	5820	5820	5820	0
139	20230629	180000	5820	5820	5820	5820	5820	0
140	20230629	175900	5820	5820	5820	5820	5820	0
141	20230629	175800	5820	5820	5820	5820	5820	0
142	20230629	175700	5820	5820	5820	5820	5820	0
143	20230629	175600	5820	5820	5820	5820	5820	0
144	20230629	175500	5820	5820	5820	5820	5820	0
145	20230629	175400	5820	5820	5820	5820	5820	0
146	20230629	175300	5820	5820	5820	5820	5820	0
147	20230629	175200	5820	5820	5820	5820	5820	0
148	20230629	175100	5820	5820	5820	5820	5820	0
149	20230629	175000	5820	5820	5820	5820	5820	0
150	20230629	174900	5820	5820	5820	5820	5820	0
151	20230629	174800	5820	5820	5820	5820	5820	0
152	20230629	174700	5820	5820	5820	5820	5820	1
153	20230629	174600	5820	5820	5820	5820	5820	0
154	20230629	174500	5820	5820	5820	5820	5820	0
155	20230629	174400	5820	5820	5820	5820	5820	0
156	20230629	174300	5820	5820	5820	5820	5820	0
157	20230629	174200	5820	5820	5820	5820	5820	0
158	20230629	174100	5820	5820	5820	5820	5820	0
159	20230629	174000	5820	5820	5820	5820	5820	0
160	20230629	173900	5820	5820	5820	5820	5820	0
161	20230629	173800	5820	5820	5820	5820	5820	0
162	20230629	173700	5820	5820	5820	5820	5820	0
163	20230629	173600	5820	5820	5820	5820	5820	0
164	20230629	173500	5820	5820	5820	5820	5820	0
165	20230629	173400	5820	5820	5820	5820	5820	0
166	20230629	173300	5820	5820	5820	5820	5820	0
167	20230629	173200	5820	5820	5820	5820	5820	0
168	20230629	173100	5820	5820	5820	5820	5820	0
169	20230629	173000	5820	5820	5820	5820	5820	0
170	20230629	172900	5820	5820	5820	5820	5820	0
171	20230629	172800	5820	5820	5820	5820	5820	0
172	20230629	172700	5820	5820	5820	5820	5820	0
173	20230629	172600	5820	5820	5820	5820	5820	0
174	20230629	172500	5820	5820	5820	5820	5820	0
175	20230629	172400	5820	5820	5820	5820	5820	0
176	20230629	172300	5820	5820	5820	5820	5820	0
177	20230629	172200	5820	5820	5820	5820	5820	0
178	20230629	172100	5820	5820	5820	5820	5820	0
179	20230629	172000	5820	5820	5820	5820	5820	0
180	20230629	171900	5820	5820	5820	5820	5820	0
181	20230629	171800	5820	5820	5820	5820	5820	0
182	20230629	171700	5820	5820	5820	5820	5820	1
183	20230629	171600	5820	5820	5820	5820	5820	0
184	20230629	171500	5820	5820	5820	5820	5820	0
185	20230629	171400	5820	5820	5820	5820	5820	0
186	20230629	171300	5820	5820	5820	5820	5820	0
187	20230629	171200	5820	5820	5820	5820	5820	0
188	20230629	171100	5820	5820	5820	5820	5820	0
189	20230629	171000	5820	5820	5820	5820	5820	0
190	20230629	170900	5820	5820	5820	5820	5820	0
191	20230629	170800	5820	5820	5820	5820	5820	0
192	20230629	170700	5820	5820	5820	5820	5820	0
193	20230629	170600	5820	5820	5820	5820	5820	0
194	20230629	170500	5820	5820	5820	5820	5820	0
195	20230629	170400	5820	5820	5820	5820	5820	0
196	20230629	170300	5820	5820	5820	5820	5820	0
197	20230629	170200	5820	5820	5820	5820	5820	0
198	20230629	170100	5820	5820	5820	5820	5820	0
199	20230629	170000	5820	5820	5820	5820	5820	0
200	20230629	165900	5820	5820	5820	5820	5820	0
201	20230629	165800	5820	5820	5820	5820	5820	0
202	20230629	165700	5820	5820	5820	5820	5820	0
203	20230629	165600	5820	5820	5820	5820	5820	0
204	20230629	165500	5820	5820	5820	5820	5820	0
205	20230629	165400	5820	5820	5820	5820	5820	0
206	20230629	165300	5820	5820	5820	5820	5820	0
207	20230629	165200	5820	5820	5820	5820	5820	0
208	20230629	165100	5820	5820	5820	5820	5820	0
209	20230629	165000	5820	5820	5820	5820	5820	0
210	20230629	164900	5820	5820	5820	5820	5820	0
211	20230629	164800	5820	5820	5820	5820	5820	0
212	20230629	164700	5820	5820	5820	5820	5820	1
213	20230629	164600	5820	5820	5820	5820	5820	0
214	20230629	164500	5820	5820	5820	5820	5820	0
215	20230629	164400	5820	5820	5820	5820	5820	0
216	20230629	164300	5820	5820	5820	5820	5820	0
217	20230629	164200	5820	5820	5820	5820	5820	0
218	20230629	164100	5820	5820	5820	5820	5820	0
219	20230629	164000	5820	5820	5820	5820	5820	0
220	20230629	163900	5820	5820	5820	5820	5820	0
221	20230629	163800	5820	5820	5820	5820	5820	0
222	20230629	163700	5820	5820	5820	5820	5820	0
223	20230629	163600	5820	5820	5820	5820	5820	0
224	20230629	163500	5820	5820	5820	5820	5820	0
225	20230629	163400	5820	5820	5820	5820	5820	0
226	20230629	163300	5820	5820	5820	5820	5820	0
227	20230629	163200	5820	5820	5820	5820	5820	0
228	20230629	163100	5820	5820	5820	5820	5820	0
229	20230629	163000	5820	5820	5820	5820	5820	0
230	20230629	162900	5820	5820	5820	5820	5820	0
231	20230629	162800	5820	5820	5820	5820	5820	0
232	20230629	162700	5820	5820	5820	5820	5820	0
233	20230629	162600	5820	5820	5820	5820	5820	0
234	20230629	162500	5820	5820	5820	5820	5820	0
235	20230629	162400	5820	5820	5820	5820	5820	0
236	20230629	162300	5820	5820	5820	5820	5820	0
237	20230629	162200	5820	5820	5820	5820	5820	0
238	20230629	162100	5820	5820	5820	5820	5820	0
239	20230629	162000	5820	5820	5820	5820	5820	0
240	20230629	161900	5820	5820	5820	5820	5820	0
241	20230629	161800	5820	5820	5820	5820	5820	0
242	20230629	161700	5820	5820	5820	5820	5820	1
243	20230629	161600	5820	5820	5820	5820	5820	0
244	20230629	161500	5820	5820	5820	5820	5820	0
245	20230629	161400	5820	5820	5820	5820	5820	0
246	20230629	161300	5820	5820	5820	5820	5820	0
247	20230629	161200	5820	5820	5820	5820	5820	0
248	20230629	161100	5820	5820	5820	5820	5820	0
249	20230629	161000	5820	5820	5820	5820	5820	0
250	20230629	160900	5820	5820	5820	5820	5820	0
251	20230629	160800	5820	5820	5820	5820	5820	0
252	20230629	160700	5820	5820	5820	5820	5820	0
253	20230629	160600	5820	5820	5820	5820	5820	0
254	20230629	160500	5820	5820	5820	5820	5820	0
255	20230629	160400	5820	5820	5820	5820	5820	0
256	20230629	160300	5820	5820	5820	5820	5820	0
257	20230629	160200	5820	5820	5820	5820	5820	0
258	20230629	160100	5820	5820	5820	5820	5820	0
259	20230629	160000	5820	5820	5820	5820	5820	0
260	20230629	155900	5820	5820	5820	5820	5820	0
261	20230629	155800	5820	5820	5820	5820	5820	0
262	20230629	155700	5820	5820	5820	5820	5820	0
263	20230629	155600	5820	5820	5820	5820	5820	0
264	20230629	155500	5820	5820	5820	5820	5820	0
265	20230629	155400	5820	5820	5820	5820	5820	0
266	20230629	155300	5820	5820	5820	5820	5820	0
267	20230629	155200	5820	5820	5820	5820	5820	0
268	20230629	155100	5820	5820	5820	5820	5820	0
269	20230629	155000	5820	5820	5820	5820	5820	0
270	20230629	154900	5820	5820	5820	5820	5820	0
271	20230629	154800	5820	5820	5820	5820	5820	0
272	20230629	154700	5820	5820	5820	5820	5820	1
273	20230629	154600	5820	5820	5820	5820	5820	0
274	20230629	154500	5820	5820	5820	5820	5820	0
275	20230629	154400	5820	5820	5820	5820	5820	0
276	20230629	154300	5820	5820	5820	5820	5820	0
277	20230629	154200	5820	5820	5820	5820	5820	0
278	20230629	154100	5820	5820	5820	5820	5820	0
279	20230629	154000	5820	5820	5820	5820	5820	0
280	20230629	153900	5820	5820	5820	5820	5820	0
281	20230629	153800	5820	5820	5820	5820	5820	0
282	20230629	153700	5820	5820	5820	5820	5820	0
283	20230629	153600	5820	5820	5820	5820	5820	0
284	20230629	153500	5820	5820	5820	5820	5820	0
285	20230629	153400	5820	5820	5820	5820	5820	0
286	20230629	153300	5820	5820	5820	5820	5820	0
287	20230629	153200	5820	5820	5820	5820	5820	0
288	20230629	153100	5820	5820	5820	5820	5820	0
289	20230629	153000	5820	5820	5820	5820	5820	0
290	20230629	152900	5820	5820	5820	5820	5820	0
291	20230629	152800	5820	5820	5820	5820	5820	0
292	20230629	152700	5820	5820	5820	5820	5820	0
293	20230629	152600	5820	5820	5820	5820	5820	0
294	20230629	152500	5820	5820	5820	5820	5820	0
295	20230629	152400	5820	5820	5820	5820	5820	0
296	20230629	152300	5820	5820	5820	5820	5820	0
297	20230629	152200	5820	5820	5820	5820	5820	0
298	20230629	152100	5820	5820	5820	5820	5820	0
299	20230629	152000	5820	5820	5820	5820	5820	0
300	20230629	151900	5820	5820	5820	5820	5820	0
301	20230629	151800	5820	5820	5820	5820	5820	0
302	20230629	151700	5820	5820	5820	5820	5820	0
303	20230629	151600	5820	5820	5820	5820	5820	0
304	20230629	151500	5820	5820	5820	5820	5820	0
305	20230629	151400	5820	5820	5820	5820	5820	0
306	20230629	151300	5820	5820	5820	5820	5820	0
307	20230629	151200	5820	5820	5820	5820	5820	0
308	20230629	151100	5820	5820	5820	5820	5820	0
309	20230629	151000	5820	5820	5820	5820	5820	0
310	20230629	150900	5820	5820	5820	5820	5820	0
311	20230629	150800	5820	5820	5820	5820	5820	0
312	20230629	150700	5820	5820	5820	5820	5820	0
313	20230629	150600	5820	5820	5820	5820	5820	0
314	20230629	150500	5820	5820	5820	5820	5820	0
315	20230629	150400	5820	5820	5820	5820	5820	0
316	20230629	150300	5820	5820	5820	5820	5820	0
317	20230629	150200	5820	5820	5820	5820	5820	0
318	20230629	150100	5820	5820	5820	5820	5820	0
319	20230629	150000	5820	5820	5820	5820	5820	0
320	20230629	145900	5820	5820	5820	5820	5820	0
321	20230629	145800	5820	5820	5820	5820	5820	0
322	20230629	145700	5820	5820	5820	5820	5820	0
323	20230629	145600	5820	5820	5820	5820	5820	0
324	20230629	145500	5820	5820	5820	5820	5820	0
325	20230629	145400	5820	5820	5820	5820	5820	0
326	20230629	145300	5820	5820	5820	5820	5820	0
327	20230629	145200	5820	5820	5820	5820	5820	0
328	20230629	145100	5820	5820	5820	5820	5820	0
329	20230629	145000	5820	5820	5820	5820	5820	0
330	20230629	144900	5820	5820	5820	5820	5820	0
331	20230629	144800	5820	5820	5820	5820	5820	0
332	20230629	144700	5820	5820	5820	5820	5820	0
333	20230629	144600	5820	5820	5820	5820	5820	0
334	20230629	144500	5820	5820	5820	5820	5820	0
335	20230629	144400	5820	5820	5820	5820	5820	0
336	20230629	144300	5820	5820	5820	5820	5820	0
337	20230629	144200	5820	5820	5820	5820	5820	0
338	20230629	144100	5820	5820	5820	5820	5820	0
339	20230629	144000	5820	5820	5820	5820	5820	0
340	20230629	143900	5820	5820	5820	5820	5820	0
341	20230629	143800	5820	5820	5820	5820	5820	0
342	20230629	143700	5820	5820	5820	5820	5820	0
343	20230629	143600	5820	5820	5820	5820	5820	0
344	20230629	143500	5820	5820	5820	5820	5820	0
345	20230629	143400	5820	5820	5820	5820	5820	0
346	20230629	143300	5820	5820	5820	5820	5820	0
347	20230629	143200	5820	5820	5820	5820	5820	0
348	20230629	143100	5820	5820	5820	5820	5820	0
349	20230629	143000	5820	5820	5820	5820	5820	0
350	20230629	142900	5820	5820	5820	5820	5820	0
351	20230629	142800	5820	5820	5820	5820	5820	0
352	20230629	142700	5820	5820	5820	5820	5820	0
353	20230629	142600	5820	5820	5820	5820	5820	0
354	20230629	142500	5820	5820	5820	5820	5820	0
355	20230629	142400	5820	5820	5820	5820	5820	0
356	20230629	142300	5820	5820	5820	5820	5820	0
357	20230629	142200	5820	5820	5820	5820	5820	0
358	20230629	142100	5820	5820	5820	5820	5820	0
359	20230629	142000	5820	5820	5820	5820	5820	0
360	20230629	141900	5820	5820	5820	5820	5820	0
361	20230629	141800	5820	5820	5820	5820	5820	0
362	20230629	141700	5820	5820	5820	5820	5820	0
363	20230629	141600	5820	5820	5820	5820	5820	0
364	20230629	141500	5820	5820	5820	5820	5820	0
365	20230629	141400	5820	5820	5820	5820	5820	0
366	20230629	141300	5820	5820	5820	5820	5820	0
367	20230629	141200	5820	5820	5820	5820	5820	0
368	20230629	141100	5820	5820	5820	5820	5820	0
369	20230629	141000	5820	5820	5820	5820	5820	0
370	20230629	140900	5820	5820	5820	5820	5820	0
371	20230629	140800	5820	5820	5820	5820	5820	0
372	20230629	140700	5820	5820	5820	5820	5820	0
373	20230629	140600	5820	5820	5820	5820	5820	0
374	20230629	140500	5820	5820	5820	5820	5820	0
375	20230629	140400	5820	5820	5820	5820	5820	0
376	20230629	140300	5820	5820	5820	5820	5820	0
377	20230629	140200	5820	5820	5820	5820	5820	0
378	20230629	140100	5820	5820	5820	5820	5820	0
379	20230629	140000	5820	5820	5820	5820	5820	0
380	20230629	135900	5820	5820	5820	5820	5820	0
381	20230629	135800	5820	5820	5820	5820	5820	0
382	20230629	135700	5820	5820	5820	5820	5820	0
383	20230629	135600	5820	5820	5820	5820	5820	0
384	20230629	135500	5820	5820	5820	5820	5820	0
385	20230629	135400	5820	5820	5820	5820	5820	0
386	20230629	135300	5820	5820	5820	5820	5820	0
387	20230629	135200	5820	5820	5820	5820	5820	0
388	20230629	135100	5820	5820	5820	5820	5820	0
389	20230629	135000	5820	5820	5820	5820	5820	0
390	20230629	134900	5820	5820	5820	5820	5820	0
391	20230629	134800	5820	5820	5820	5820	5820	0
392	20230629	134700	5820	5820	5820	5820	5820	0
393	20230629	134600	5820	5820	5820	5820	5820	0
394	20230629	134500	5820	5820	5820	5820	5820	0
395	20230629	134400	5820	5820	5820	5820	5820	0
396	20230629	134300	5820	5820	5820	5820	5820	0
397	20230629	134200	5820	5820	5820	5820	5820	0
398	20230629	134100	5820	5820	5820	5820	5820	0
399	20230629	134000	5820	5820	5820	5820	5820	0
400	20230629	133900	5820	5820	5820	5820	5820	0
401	20230629	133800	5820	5820	5820	5820	5820	0
402	20230629	133700	5820	5820	5820	5820	5820	0
403	20230629	133600	5820	5820	5820	5820	5820	0
404	20230629	133500	5820	5820	5820	5820	5820	0
405	20230629	133400	5820	5820	5820	5820	5820	0
406	20230629	133300	5820	5820	5820	5820	5820	0
407	20230629	133200	5820	5820	5820	5820	5820	0
408	20230629	133100	5820	5820	5820	5820	5820	0
409	20230629	133000	5820	5820	5820	5820	5820	0
410	20230629	132900	5820	5820	5820	5820	5820	0
411	20230629	132800	5820	5820	5820	5820	5820	0
412	20230629	132700	5820	5820	5820	5820	5820	0
413	20230629	132600	5820	5820	5820	5820	5820	0
414	20230629	132500	5820	5820	5820	5820	5820	0
415	20230629	132400	5820	5820	5820	5820	5820	0
416	20230629	132300	5820	5820	5820	5820	5820	0
417	20230629	132200	5820	5820	5820	5820	5820	0
418	20230629	132100	5820	5820	5820	5820	5820	0
419	20230629	132000	5820	5820	5820	5820	5820	0
420	20230629	131900	5820	5820	5820	5820	5820	0
421	20230629	131800	5820	5820	5820	5820	5820	0
422	20230629	131700	5820	5820	5820	5820	5820	0
423	20230629	131600	5820	5820	5820	5820	5820	0
424	20230629	131500	5820	5820	5820	5820	5820	0
425	20230629	131400	5820	5820	5820	5820	5820	0
426	20230629	131300	5820	5820	5820	5820	5820	0
427	20230629	131200	5820	5820	5820	5820	5820	0
428	20230629	131100	5820	5820	5820	5820	5820	0
429	20230629	131000	5820	5820	5820	5820	5820	0
430	20230629	130900	5820	5820	5820	5820	5820	0
431	20230629	130800	5820	5820	5820	5820	5820	0
432	20230629	130700	5820	5820	5820	5820	5820	0
433	20230629	130600	5820	5820	5820	5820	5820	0
434	20230629	130500	5820	5820	5820	5820	5820	0
435	20230629	130400	5820	5820	5820	5820	5820	0
436	20230629	130300	5820	5820	5820	5820	5820	0
437	20230629	130200	5820	5820	5820	5820	5820	0
438	20230629	130100	5820	5820	5820	5820	5820	0
439	20230629	130000	5820	5820	5820	5820	5820	0
440	20230629	125900	5820	5820	5820	5820	5820	0
441	20230629	125800	5820	5820	5820	5820	5820	0
442	20230629	125700	5820	5820	5820	5820	5820	0
443	20230629	125600	5820	5820	5820	5820	5820	0
444	20230629	125500	5820	5820	5820	5820	5820	0
445	20230629	125400	5820	5820	5820	5820	5820	0
446	20230629	125300	5820	5820	5820	5820	5820	0
447	20230629	125200	5820	5820	5820	5820	5820	0
448	20230629	125100	5820	5820	5820	5820	5820	0
449	20230629	125000	5820	5820	5820	5820	5820	0
450	20230629	124900	5820	5820	5820	5820	5820	0
451	20230629	124800	5820	5820	5820	5820	5820	0
452	20230629	124700	5820	5820	5820	5820	5820	0
453	20230629	124600	5820	5820	5820	5820	5820	0
454	20230629	124500	5820	5820	5820	5820	5820	0
455	20230629	124400	5820	5820	5820	5820	5820	0
456	20230629	124300	5820	5820	5820	5820	5820	0
457	20230629	124200	5820	5820	5820	5820	5820	0
458	20230629	124100	5820	5820	5820	5820	5820	0
459	20230629	124000	5820	5820	5820	5820	5820	0
460	20230629	123900	5820	5820	5820	5820	5820	0
461	20230629	123800	5820	5820	5820	5820	5820	0
462	20230629	123700	5820	5820	5820	5820	5820	0
463	20230629	123600	5820	5820	5820	5820	5820	0
464	20230629	123500	5820	5820	5820	5820	5820	0
465	20230629	123400	5820	5820	5820	5820	5820	0
466	20230629	123300	5820	5820	5820	5820	5820	0
467	20230629	123200	5820	5820	5820	5820	5820	0
468	20230629	123100	5820	5820	5820	5820	5820	0
469	20230629	123000	5820	5820	5820	5820	5820	0
470	20230629	122900	5820	5820	5820	5820	5820	0
471	20230629	122800	5820	5820	5820	5820	5820	0
472	20230629	122700	5820	5820	5820	5820	5820	0
473	20230629	122600	5820	5820	5820	5820	5820	0
474	20230629	122500	5820	5820	5820	5820	5820	0
475	20230629	122400	5820	5820	5820	5820	5820	0
476	20230629	122300	5820	5820	5820	5820	5820	0
477	20230629	122200	5820	5820	5820	5820	5820	0
478	20230629	122100	5820	5820	5820	5820	5820	0
479	20230629	122000	5820	5820	5820	5820	5820	0
480	20230629	121900	5820	5820	5820	5820	5820	0
481	20230629	121800	5820	5820	5820	5820	5820	0
482	20230629	121700	5820	5820	5820	5820	5820	0
483	20230629	121600	5820	5820	5820	5820	5820	0
484	20230629	121500	5820	5820	5820	5820	5820	0
485	20230629	121400	5820	5820	5820	5820	5820	0
486	20230629	121300	5820	5820	5820	5820	5820	0
487	20230629	121200	5820	5820	5820	5820	5820	0
488	20230629	121100	5820	5820	5820	5820	5820	0
489	20230629	121000	5820	5820	5820	5820	5820	0
490	20230629	120900	5820	5820	5820	5820	5820	0
491	20230629	120800	5820	5820	5820	5820	5820	0
492	20230629	120700	5820	5820	5820	5820	5820	0
493	20230629	120600	5820	5820	5820	5820	5820	0
494	20230629	120500	5820	5820	5820	5820	5820	0
495	20230629	120400	5820	5820	5820	5820	5820	0
496	20230629	120300	5820	5820	5820	5820	5820	0
497	20230629	120200	5820	5820	5820	5820	5820	0
498	20230629	120100	5820	5820	5820	5820	5820	0
499	20230629	120000	5820	5820	5820	5820	5820	0
500	20230629	115900	5820	5820	5820	5820	5820	0
501	20230629	115800	5820	5820	5820	5820	5820	0
502	20230629	115700	5820	5820	5820	5820	5820	0
503	20230629	115600	5820	5820	5820	5820	5820	0
504	20230629	115500	5820	5820	5820	5820	5820	0
505	20230629	115400	5820	5820	5820	5820	5820	0
506	20230629	115300	5820	5820	5820	5820	5820	0
507	20230629	115200	5820	5820	5820	5820	5820	0
508	20230629	115100	5820	5820	5820	5820	5820	0
509	20230629	115000	5820	5820	5820	5820	5820	0
510	20230629	114900	5820	5820	5820	5820	5820	0
511	20230629	114800	5820	5820	5820	5820	5820	0
512	20230629	114700	5820	5820	5820	5820	5820	0
513	20230629	114600	5820	5820	5820	5820	5820	0
514	20230629	114500	5820	5820	5820	5820	5820	0
515	20230629	114400	5820	5820	5820	5820	5820	0
516	20230629	114300	5820	5820	5820	5820	5820	0
517	20230629	114200	5820	5820	5820	5820	5820	0
518	20230629	114100	5820	5820	5820	5820	5820	0
519	20230629	114000	5820	5820	5820	5820	5820	0
520	20230629	113900	5820	5820	5820	5820	5820	0
521	20230629	113800	5820	5820	5820	5820	5820	0
522	20230629	113700	5820	5820	5820	5820	5820	0
523	20230629	113600	5820	5820	5820	5820	5820	0
524	20230629	113500	5820	5820	5820	5820	5820	0
525	20230629	113400	5820	5820	5820	5820	5820	0
526	20230629	113300	5820	5820	5820	5820	5820	0
527	20230629	113200	5820	5820	5820	5820	5820	0
528	20230629	113100	5820	5820	5820	5820	5820	0
529	20230629	113000	5820	5820	5820	5820	5820	0
530	20230629	112900	5820	5820	5820	5820	5820	0
531	20230629	112800	5820	5820	5820	5820	5820	0
532	20230629	112700	5820	5820	5820	5820	5820	0
533	20230629	112600	5820	5820	5820	5820	5820	0
534	20230629	112500	5820	5820	5820	5820	5820	0
535	20230629	112400	5820	5820	5820	5820	5820	0
536	20230629	112300	5820	5820	5820	5820	5820	0
537	20230629	112200	5820	5820	5820	5820	5820	0
538	20230629	112100	5820	5820	5820	5820	5820	0
539	20230629	112000	5820	5820	5820	5820	5820	0
540	20230629	111900	5820	5820	5820	5820	5820	0
541	20230629	111800	5820	5820	5820	5820	5820	0
542	20230629	111700	5820	5820	5820	5820	5820	0
543	20230629	111600	5820	5820	5820	5820	5820	0
544	20230629	111500	5820	5820	5820	5820	5820	0
545	20230629	111400	5820	5820	5820	5820	5820	0
546	20230629	111300	5820	5820	5820	5820	5820	0
547	20230629	111200	5820	5820	5820	5820	5820	0
548	20230629	111100	5820	5820	5820	5820	5820	0
549	20230629	111000	5820	5820	5820	5820	5820	0
550	20230629	110900	5820	5820	5820	5820	5820	0
551	20230629	110800	5820	5820	5820	5820	5820	0
552	20230629	110700	5820	5820	5820	5820	5820	0
553	20230629	110600	5820	5820	5820	5820	5820	0
554	20230629	110500	5820	5820	5820	5820	5820	0
555	20230629	110400	5820	5820	5820	5820	5820	0
556	20230629	110300	5820	5820	5820	5820	5820	0
557	20230629	110200	5820	5820	5820	5820	5820	0
558	20230629	110100	5820	5820	5820	5820	5820	0
559	20230629	110000	5820	5820	5820	5820	5820	0
560	20230629	105900	5820	5820	5820	5820	5820	0
561	20230629	105800	5820	5820	5820	5820	5820	0
562	20230629	105700	5820	5820	5820	5820	5820	0
563	20230629	105600	5820	5820	5820	5820	5820	0
564	20230629	105500	5820	5820	5820	5820	5820	0
565	20230629	105400	5820	5820	5820	5820	5820	0
566	20230629	105300	5820	5820	5820	5820	5820	0
567	20230629	105200	5820	5820	5820	5820	5820	0
568	20230629	105100	5820	5820	5820	5820	5820	0
569	20230629	105000	5820	5820	5820	5820	5820	0
570	20230629	104900	5820	5820	5820	5820	5820	0
571	20230629	104800	5820	5820	5820	5820	5820	0
572	20230629	104700	5820	5820	5820	5820	5820	0
573	20230629	104600	5820	5820	5820	5820	5820	0
574	20230629	104500	5820	5820	5820	5820	5820	0
575	20230629	104400	5820	5820	5820	5820	5820	0
576	20230629	104300	5820	5820	5820	5820	5820	0
577	20230629	104200	5820	5820	5820	5820	5820	0
578	20230629	104100	5820	5820	5820	5820	5820	0
579	20230629	104000	5820	5820	5820	5820	5820	0
580	20230629	103900	5820	5820	5820	5820	5820	0
581	20230629	103800	5820	5820	5820	5820	5820	0
582	20230629	103700	5820	5820	5820	5820	5820	0
583	20230629	103600	5820	5820	5820	5820	5820	0
584	20230629	103500	5820	5820	5820	5820	5820	0
585	20230629	103400	5820	5820	5820	5820	5820	0
586	20230629	103300	5820	5820	5820	5820	5820	0
587	20230629	103200	5820	5820	5820	5820	5820	0
588	20230629	103100	5820	5820	5820	5820	5820	0
589	20230629	103000	5820	5820	5820	5820	5820	0
590	20230629	102900	5820	5820	5820	5820	5820	0
591	20230629	102800	5820	5820	5820	5820	5820	0
592	20230629	102700	5820	5820	5820	5820	5820	0
593	20230629	102600	5820	5820	5820	5820	5820	0
594	20230629	102500	5820	5820	5820	5820	5820	0
595	20230629	102400	5820	5820	5820	5820	5820	0
596	20230629	102300	5820	5820	5820	5820	5820	0
597	20230629	102200	5820	5820	5820	5820	5820	0
598	20230629	102100	5820	5820	5820	5820	5820	0
599	20230629	102000	5820	5820	5820	5820	5820	0
600	20230629	101900	5820	5820	5820	5820	5820	0
601	20230629	101800	5820	5820	5820	5820	5820	0
602	20230629	101700	5820	5820	5820	5820	5820	0
603	20230629	101600	5820	5820	5820	5820	5820	0
604	20230629	101500	5820	5820	5820	5820	5820	0
605	20230629	101400	5820	5820	5820	5820	5820	0
606	20230629	101300	5820	5820	5820	5820	5820	0
607	20230629	101200	5820	5820	5820	5820	5820	0
608	20230629	101100	5820	5820	5820	5820	5820	0
609	20230629	101000	5820	5820	5820	5820	5820	0
610	20230629	100900	5820	5820	5820	5820	5820	0
611	20230629	100800	5820	5820	5820	5820	5820	0
612	20230629	100700	5820	5820	5820	5820	5820	0
613	20230629	100600	5820	5820	5820	5820	5820	0
614	20230629	100500	5820	5820	5820	5820	5820	0
615	20230629	100400	5820	5820	5820	5820	5820	0
616	20230629	100300	5820	5820	5820	5820	5820	0
617	20230629	100200	5820	5820	5820	5820	5820	0
618	20230629	100100	5820	5820	5820	5820	5820	0
619	20230629	100000	5820	5820	5820	5820	5820	0
620	20230629	095900	5820	5820	5820	5820	5820	0
621	20230629	095800	5820	5820	5820	5820	5820	0
622	20230629	095700	5820	5820	5820	5820	5820	0
623	20230629	095600	5820	5820	5820	5820	5820	0
624	20230629	095500	5820	5820	5820	5820	5820	0
625	20230629	095400	5820	5820	5820	5820	5820	0
626	20230629	095300	5820	5820	5820	5820	5820	0
627	20230629	095200	5820	5820	5820	5820	5820	0
628	20230629	095100	5820	5820	5820	5820	5820	0
629	20230629	095000	5820	5820	5820	5820	5820	0
630	20230629	094900	5820	5820	5820	5820	5820	0
631	20230629	094800	5820	5820	5820	5820	5820	0
632	20230629	094700	5820	5820	5820	5820	5820	0
633	20230629	094600	5820	5820	5820	5820	5820	0
634	20230629	094500	5820	5820	5820	5820	5820	0
635	20230629	094400	5820	5820	5820	5820	5820	0
636	20230629	094300	5820	5820	5820	5820	5820	0
637	20230629	094200	5820	5820	5820	5820	5820	0
638	20230629	094100	5820	5820	5820	5820	5820	0
639	20230629	094000	5820	5820	5820	5820	5820	0
640	20230629	093900	5820	5820	5820	5820	5820	0
641	20230629	093800	5820	5820	5820	5820	5820	0
642	20230629	093700	5820	5820	5820	5820	5820	0
643	20230629	093600	5820	5820	5820	5820	5820	1
644	20230629	093500	0	5830	5830	5830	5830	0
645	20230629	093400	0	5830	5830	5830	5830	0
646	20230629	093300	0	5830	5830	5830	5830	0
647	20230629	093200	0	5830	5830	5830	5830	0
648	20230629	093100	0	5830	5830	5830	5830	0
649	20230629	093000	0	5830	5830	5830	5830	0
650	20230629	092900	0	5830	5830	5830	5830	0
651	20230629	092800	0	5830	5830	5830	5830	0
652	20230629	092700	0	5830	5830	5830	5830	0
653	20230629	092600	0	5830	5830	5830	5830	0
654	20230629	092500	0	5830	5830	5830	5830	0
655	20230629	092400	0	5830	5830	5830	5830	0
656	20230629	092300	0	5830	5830	5830	5830	0
657	20230629	092200	0	5830	5830	5830	5830	0
658	20230629	092100	0	5830	5830	5830	5830	0
659	20230629	092000	0	5830	5830	5830	5830	0
660	20230629	091900	0	5830	5830	5830	5830	0
661	20230629	091800	0	5830	5830	5830	5830	0
662	20230629	091700	0	5830	5830	5830	5830	0
663	20230629	091600	0	5830	5830	5830	5830	0
664	20230629	091500	0	5830	5830	5830	5830	0
665	20230629	091400	0	5830	5830	5830	5830	0
666	20230629	091300	0	5830	5830	5830	5830	0
667	20230629	091200	0	5830	5830	5830	5830	0
668	20230629	091100	0	5830	5830	5830	5830	0
669	20230629	091000	0	5830	5830	5830	5830	0
670	20230629	090900	0	5830	5830	5830	5830	0
671	20230629	090800	0	5830	5830	5830	5830	0
672	20230629	090700	0	5830	5830	5830	5830	0
673	20230629	090600	0	5830	5830	5830	5830	0
674	20230629	090500	0	5830	5830	5830	5830	0
675	20230629	090400	0	5830	5830	5830	5830	0
676	20230629	090300	0	5830	5830	5830	5830	0
677	20230629	090200	0	5830	5830	5830	5830	0
678	20230629	090100	0	5830	5830	5830	5830	0
679	20230629	090000	0	5830	5830	5830	5830	0