KissMeData/257990/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202400	59280	5380	5380	5380	5380	1
3	20230627	202300	59280	5380	5380	5380	5380	0
4	20230627	202200	59280	5380	5380	5380	5380	0
5	20230627	202100	59280	5380	5380	5380	5380	0
6	20230627	202000	59280	5380	5380	5380	5380	0
7	20230627	201900	59280	5380	5380	5380	5380	0
8	20230627	201800	59280	5380	5380	5380	5380	0
9	20230627	201700	59280	5380	5380	5380	5380	0
10	20230627	201600	59280	5380	5380	5380	5380	0
11	20230627	201500	59280	5380	5380	5380	5380	0
12	20230627	201400	59280	5380	5380	5380	5380	0
13	20230627	201300	59280	5380	5380	5380	5380	0
14	20230627	201200	59280	5380	5380	5380	5380	0
15	20230627	201100	59280	5380	5380	5380	5380	0
16	20230627	201000	59280	5380	5380	5380	5380	0
17	20230627	200900	59280	5380	5380	5380	5380	0
18	20230627	200800	59280	5380	5380	5380	5380	0
19	20230627	200700	59280	5380	5380	5380	5380	0
20	20230627	200600	59280	5380	5380	5380	5380	0
21	20230627	200500	59280	5380	5380	5380	5380	0
22	20230627	200400	59280	5380	5380	5380	5380	0
23	20230627	200300	59280	5380	5380	5380	5380	0
24	20230627	200200	59280	5380	5380	5380	5380	0
25	20230627	200100	59280	5380	5380	5380	5380	0
26	20230627	200000	59280	5380	5380	5380	5380	0
27	20230627	195900	59280	5380	5380	5380	5380	0
28	20230627	195800	59280	5380	5380	5380	5380	0
29	20230627	195700	59280	5380	5380	5380	5380	0
30	20230627	195600	59280	5380	5380	5380	5380	0
31	20230627	195500	59280	5380	5380	5380	5380	0
32	20230627	195400	59280	5380	5380	5380	5380	1
33	20230627	195300	59280	5380	5380	5380	5380	0
34	20230627	195200	59280	5380	5380	5380	5380	0
35	20230627	195100	59280	5380	5380	5380	5380	0
36	20230627	195000	59280	5380	5380	5380	5380	0
37	20230627	194900	59280	5380	5380	5380	5380	0
38	20230627	194800	59280	5380	5380	5380	5380	0
39	20230627	194700	59280	5380	5380	5380	5380	0
40	20230627	194600	59280	5380	5380	5380	5380	0
41	20230627	194500	59280	5380	5380	5380	5380	0
42	20230627	194400	59280	5380	5380	5380	5380	0
43	20230627	194300	59280	5380	5380	5380	5380	0
44	20230627	194200	59280	5380	5380	5380	5380	0
45	20230627	194100	59280	5380	5380	5380	5380	0
46	20230627	194000	59280	5380	5380	5380	5380	0
47	20230627	193900	59280	5380	5380	5380	5380	0
48	20230627	193800	59280	5380	5380	5380	5380	0
49	20230627	193700	59280	5380	5380	5380	5380	0
50	20230627	193600	59280	5380	5380	5380	5380	0
51	20230627	193500	59280	5380	5380	5380	5380	0
52	20230627	193400	59280	5380	5380	5380	5380	0
53	20230627	193300	59280	5380	5380	5380	5380	0
54	20230627	193200	59280	5380	5380	5380	5380	0
55	20230627	193100	59280	5380	5380	5380	5380	0
56	20230627	193000	59280	5380	5380	5380	5380	0
57	20230627	192900	59280	5380	5380	5380	5380	0
58	20230627	192800	59280	5380	5380	5380	5380	0
59	20230627	192700	59280	5380	5380	5380	5380	0
60	20230627	192600	59280	5380	5380	5380	5380	0
61	20230627	192500	59280	5380	5380	5380	5380	0
62	20230627	192400	59280	5380	5380	5380	5380	1
63	20230627	192300	59280	5380	5380	5380	5380	0
64	20230627	192200	59280	5380	5380	5380	5380	0
65	20230627	192100	59280	5380	5380	5380	5380	0
66	20230627	192000	59280	5380	5380	5380	5380	0
67	20230627	191900	59280	5380	5380	5380	5380	0
68	20230627	191800	59280	5380	5380	5380	5380	0
69	20230627	191700	59280	5380	5380	5380	5380	0
70	20230627	191600	59280	5380	5380	5380	5380	0
71	20230627	191500	59280	5380	5380	5380	5380	0
72	20230627	191400	59280	5380	5380	5380	5380	0
73	20230627	191300	59280	5380	5380	5380	5380	0
74	20230627	191200	59280	5380	5380	5380	5380	0
75	20230627	191100	59280	5380	5380	5380	5380	0
76	20230627	191000	59280	5380	5380	5380	5380	0
77	20230627	190900	59280	5380	5380	5380	5380	0
78	20230627	190800	59280	5380	5380	5380	5380	0
79	20230627	190700	59280	5380	5380	5380	5380	0
80	20230627	190600	59280	5380	5380	5380	5380	0
81	20230627	190500	59280	5380	5380	5380	5380	0
82	20230627	190400	59280	5380	5380	5380	5380	0
83	20230627	190300	59280	5380	5380	5380	5380	0
84	20230627	190200	59280	5380	5380	5380	5380	0
85	20230627	190100	59280	5380	5380	5380	5380	0
86	20230627	190000	59280	5380	5380	5380	5380	0
87	20230627	185900	59280	5380	5380	5380	5380	0
88	20230627	185800	59280	5380	5380	5380	5380	0
89	20230627	185700	59280	5380	5380	5380	5380	0
90	20230627	185600	59280	5380	5380	5380	5380	0
91	20230627	185500	59280	5380	5380	5380	5380	0
92	20230627	185400	59280	5380	5380	5380	5380	1
93	20230627	185300	59280	5380	5380	5380	5380	0
94	20230627	185200	59280	5380	5380	5380	5380	0
95	20230627	185100	59280	5380	5380	5380	5380	0
96	20230627	185000	59280	5380	5380	5380	5380	0
97	20230627	184900	59280	5380	5380	5380	5380	0
98	20230627	184800	59280	5380	5380	5380	5380	0
99	20230627	184700	59280	5380	5380	5380	5380	0
100	20230627	184600	59280	5380	5380	5380	5380	0
101	20230627	184500	59280	5380	5380	5380	5380	0
102	20230627	184400	59280	5380	5380	5380	5380	0
103	20230627	184300	59280	5380	5380	5380	5380	0
104	20230627	184200	59280	5380	5380	5380	5380	0
105	20230627	184100	59280	5380	5380	5380	5380	0
106	20230627	184000	59280	5380	5380	5380	5380	0
107	20230627	183900	59280	5380	5380	5380	5380	0
108	20230627	183800	59280	5380	5380	5380	5380	0
109	20230627	183700	59280	5380	5380	5380	5380	0
110	20230627	183600	59280	5380	5380	5380	5380	0
111	20230627	183500	59280	5380	5380	5380	5380	0
112	20230627	183400	59280	5380	5380	5380	5380	0
113	20230627	183300	59280	5380	5380	5380	5380	0
114	20230627	183200	59280	5380	5380	5380	5380	0
115	20230627	183100	59280	5380	5380	5380	5380	0
116	20230627	183000	59280	5380	5380	5380	5380	0
117	20230627	182900	59280	5380	5380	5380	5380	0
118	20230627	182800	59280	5380	5380	5380	5380	0
119	20230627	182700	59280	5380	5380	5380	5380	0
120	20230627	182600	59280	5380	5380	5380	5380	0
121	20230627	182500	59280	5380	5380	5380	5380	0
122	20230627	182400	59280	5380	5380	5380	5380	1
123	20230627	182300	59280	5380	5380	5380	5380	0
124	20230627	182200	59280	5380	5380	5380	5380	0
125	20230627	182100	59280	5380	5380	5380	5380	0
126	20230627	182000	59280	5380	5380	5380	5380	0
127	20230627	181900	59280	5380	5380	5380	5380	0
128	20230627	181800	59280	5380	5380	5380	5380	0
129	20230627	181700	59280	5380	5380	5380	5380	0
130	20230627	181600	59280	5380	5380	5380	5380	0
131	20230627	181500	59280	5380	5380	5380	5380	0
132	20230627	181400	59280	5380	5380	5380	5380	0
133	20230627	181300	59280	5380	5380	5380	5380	0
134	20230627	181200	59280	5380	5380	5380	5380	0
135	20230627	181100	59280	5380	5380	5380	5380	0
136	20230627	181000	59280	5380	5380	5380	5380	0
137	20230627	180900	59280	5380	5380	5380	5380	0
138	20230627	180800	59280	5380	5380	5380	5380	0
139	20230627	180700	59280	5380	5380	5380	5380	0
140	20230627	180600	59280	5380	5380	5380	5380	0
141	20230627	180500	59280	5380	5380	5380	5380	0
142	20230627	180400	59280	5380	5380	5380	5380	0
143	20230627	180300	59280	5380	5380	5380	5380	0
144	20230627	180200	59280	5380	5380	5380	5380	0
145	20230627	180100	59280	5380	5380	5380	5380	0
146	20230627	180000	59280	5380	5380	5380	5380	0
147	20230627	175900	59280	5380	5380	5380	5380	0
148	20230627	175800	59280	5380	5380	5380	5380	0
149	20230627	175700	59280	5380	5380	5380	5380	0
150	20230627	175600	59280	5380	5380	5380	5380	0
151	20230627	175500	59280	5380	5380	5380	5380	0
152	20230627	175400	59280	5380	5380	5380	5380	1
153	20230627	175300	59280	5380	5380	5380	5380	0
154	20230627	175200	59280	5380	5380	5380	5380	0
155	20230627	175100	59280	5380	5380	5380	5380	0
156	20230627	175000	59280	5380	5380	5380	5380	0
157	20230627	174900	59280	5380	5380	5380	5380	0
158	20230627	174800	59280	5380	5380	5380	5380	0
159	20230627	174700	59280	5380	5380	5380	5380	0
160	20230627	174600	59280	5380	5380	5380	5380	0
161	20230627	174500	59280	5380	5380	5380	5380	0
162	20230627	174400	59280	5380	5380	5380	5380	0
163	20230627	174300	59280	5380	5380	5380	5380	0
164	20230627	174200	59280	5380	5380	5380	5380	0
165	20230627	174100	59280	5380	5380	5380	5380	0
166	20230627	174000	59280	5380	5380	5380	5380	0
167	20230627	173900	59280	5380	5380	5380	5380	0
168	20230627	173800	59280	5380	5380	5380	5380	0
169	20230627	173700	59280	5380	5380	5380	5380	0
170	20230627	173600	59280	5380	5380	5380	5380	0
171	20230627	173500	59280	5380	5380	5380	5380	0
172	20230627	173400	59280	5380	5380	5380	5380	0
173	20230627	173300	59280	5380	5380	5380	5380	0
174	20230627	173200	59280	5380	5380	5380	5380	0
175	20230627	173100	59280	5380	5380	5380	5380	0
176	20230627	173000	59280	5380	5380	5380	5380	0
177	20230627	172900	59280	5380	5380	5380	5380	0
178	20230627	172800	59280	5380	5380	5380	5380	0
179	20230627	172700	59280	5380	5380	5380	5380	0
180	20230627	172600	59280	5380	5380	5380	5380	0
181	20230627	172500	59280	5380	5380	5380	5380	0
182	20230627	172400	59280	5380	5380	5380	5380	1
183	20230627	172300	59280	5380	5380	5380	5380	0
184	20230627	172200	59280	5380	5380	5380	5380	0
185	20230627	172100	59280	5380	5380	5380	5380	0
186	20230627	172000	59280	5380	5380	5380	5380	0
187	20230627	171900	59280	5380	5380	5380	5380	0
188	20230627	171800	59280	5380	5380	5380	5380	0
189	20230627	171700	59280	5380	5380	5380	5380	0
190	20230627	171600	59280	5380	5380	5380	5380	0
191	20230627	171500	59280	5380	5380	5380	5380	0
192	20230627	171400	59280	5380	5380	5380	5380	0
193	20230627	171300	59280	5380	5380	5380	5380	0
194	20230627	171200	59280	5380	5380	5380	5380	0
195	20230627	171100	59280	5380	5380	5380	5380	0
196	20230627	171000	59280	5380	5380	5380	5380	0
197	20230627	170900	59280	5380	5380	5380	5380	0
198	20230627	170800	59280	5380	5380	5380	5380	0
199	20230627	170700	59280	5380	5380	5380	5380	0
200	20230627	170600	59280	5380	5380	5380	5380	0
201	20230627	170500	59280	5380	5380	5380	5380	0
202	20230627	170400	59280	5380	5380	5380	5380	0
203	20230627	170300	59280	5380	5380	5380	5380	0
204	20230627	170200	59280	5380	5380	5380	5380	0
205	20230627	170100	59280	5380	5380	5380	5380	0
206	20230627	170000	59280	5380	5380	5380	5380	0
207	20230627	165900	59280	5380	5380	5380	5380	0
208	20230627	165800	59280	5380	5380	5380	5380	0
209	20230627	165700	59280	5380	5380	5380	5380	0
210	20230627	165600	59280	5380	5380	5380	5380	0
211	20230627	165500	59280	5380	5380	5380	5380	0
212	20230627	165400	59280	5380	5380	5380	5380	1
213	20230627	165300	59280	5380	5380	5380	5380	0
214	20230627	165200	59280	5380	5380	5380	5380	0
215	20230627	165100	59280	5380	5380	5380	5380	0
216	20230627	165000	59280	5380	5380	5380	5380	0
217	20230627	164900	59280	5380	5380	5380	5380	0
218	20230627	164800	59280	5380	5380	5380	5380	0
219	20230627	164700	59280	5380	5380	5380	5380	0
220	20230627	164600	59280	5380	5380	5380	5380	0
221	20230627	164500	59280	5380	5380	5380	5380	0
222	20230627	164400	59280	5380	5380	5380	5380	0
223	20230627	164300	59280	5380	5380	5380	5380	0
224	20230627	164200	59280	5380	5380	5380	5380	0
225	20230627	164100	59280	5380	5380	5380	5380	0
226	20230627	164000	59280	5380	5380	5380	5380	0
227	20230627	163900	59280	5380	5380	5380	5380	0
228	20230627	163800	59280	5380	5380	5380	5380	0
229	20230627	163700	59280	5380	5380	5380	5380	0
230	20230627	163600	59280	5380	5380	5380	5380	0
231	20230627	163500	59280	5380	5380	5380	5380	0
232	20230627	163400	59280	5380	5380	5380	5380	0
233	20230627	163300	59280	5380	5380	5380	5380	0
234	20230627	163200	59280	5380	5380	5380	5380	0
235	20230627	163100	59280	5380	5380	5380	5380	0
236	20230627	163000	59280	5380	5380	5380	5380	0
237	20230627	162900	59280	5380	5380	5380	5380	0
238	20230627	162800	59280	5380	5380	5380	5380	0
239	20230627	162700	59280	5380	5380	5380	5380	0
240	20230627	162600	59280	5380	5380	5380	5380	0
241	20230627	162500	59280	5380	5380	5380	5380	0
242	20230627	162400	59280	5380	5380	5380	5380	1
243	20230627	162300	59280	5380	5380	5380	5380	0
244	20230627	162200	59280	5380	5380	5380	5380	0
245	20230627	162100	59280	5380	5380	5380	5380	0
246	20230627	162000	59280	5380	5380	5380	5380	0
247	20230627	161900	59280	5380	5380	5380	5380	0
248	20230627	161800	59280	5380	5380	5380	5380	0
249	20230627	161700	59280	5380	5380	5380	5380	0
250	20230627	161600	59280	5380	5380	5380	5380	0
251	20230627	161500	59280	5380	5380	5380	5380	0
252	20230627	161400	59280	5380	5380	5380	5380	0
253	20230627	161300	59280	5380	5380	5380	5380	0
254	20230627	161200	59280	5380	5380	5380	5380	0
255	20230627	161100	59280	5380	5380	5380	5380	0
256	20230627	161000	59280	5380	5380	5380	5380	0
257	20230627	160900	59280	5380	5380	5380	5380	0
258	20230627	160800	59280	5380	5380	5380	5380	0
259	20230627	160700	59280	5380	5380	5380	5380	0
260	20230627	160600	59280	5380	5380	5380	5380	0
261	20230627	160500	59280	5380	5380	5380	5380	0
262	20230627	160400	59280	5380	5380	5380	5380	0
263	20230627	160300	59280	5380	5380	5380	5380	0
264	20230627	160200	59280	5380	5380	5380	5380	0
265	20230627	160100	59280	5380	5380	5380	5380	0
266	20230627	160000	59280	5380	5380	5380	5380	0
267	20230627	155900	59280	5380	5380	5380	5380	0
268	20230627	155800	59280	5380	5380	5380	5380	0
269	20230627	155700	59280	5380	5380	5380	5380	0
270	20230627	155600	59280	5380	5380	5380	5380	0
271	20230627	155500	59280	5380	5380	5380	5380	0
272	20230627	155400	59280	5380	5380	5380	5380	1
273	20230627	155300	59280	5380	5380	5380	5380	0
274	20230627	155200	59280	5380	5380	5380	5380	0
275	20230627	155100	59280	5380	5380	5380	5380	0
276	20230627	155000	59280	5380	5380	5380	5380	0
277	20230627	154900	59280	5380	5380	5380	5380	0
278	20230627	154800	59280	5380	5380	5380	5380	0
279	20230627	154700	59280	5380	5380	5380	5380	0
280	20230627	154600	59280	5380	5380	5380	5380	0
281	20230627	154500	59280	5380	5380	5380	5380	0
282	20230627	154400	59280	5380	5380	5380	5380	0
283	20230627	154300	59280	5380	5380	5380	5380	0
284	20230627	154200	59280	5380	5380	5380	5380	0
285	20230627	154100	59280	5380	5380	5380	5380	0
286	20230627	154000	59280	5380	5380	5380	5380	0
287	20230627	153900	59280	5380	5380	5380	5380	0
288	20230627	153800	59280	5380	5380	5380	5380	0
289	20230627	153700	59280	5380	5380	5380	5380	0
290	20230627	153600	59280	5380	5380	5380	5380	0
291	20230627	153500	59280	5380	5380	5380	5380	0
292	20230627	153400	59280	5380	5380	5380	5380	0
293	20230627	153300	59280	5380	5380	5380	5380	0
294	20230627	153200	59280	5380	5380	5380	5380	0
295	20230627	153100	59280	5380	5380	5380	5380	0
296	20230627	153000	59280	5380	5380	5380	5380	0
297	20230627	152900	59280	5380	5380	5380	5380	0
298	20230627	152800	59280	5380	5380	5380	5380	0
299	20230627	152700	59280	5380	5380	5380	5380	0
300	20230627	152600	59280	5380	5380	5380	5380	0
301	20230627	152500	59280	5380	5380	5380	5380	0
302	20230627	152400	59280	5380	5380	5380	5380	0
303	20230627	152300	59280	5380	5380	5380	5380	0
304	20230627	152200	59280	5380	5380	5380	5380	0
305	20230627	152100	59280	5380	5380	5380	5380	0
306	20230627	152000	59280	5380	5380	5380	5380	0
307	20230627	151900	59280	5380	5380	5380	5380	0
308	20230627	151800	59280	5380	5380	5380	5380	0
309	20230627	151700	59280	5380	5380	5380	5380	0
310	20230627	151600	59280	5380	5380	5380	5380	0
311	20230627	151500	59280	5380	5380	5380	5380	0
312	20230627	151400	59280	5380	5380	5380	5380	0
313	20230627	151300	59280	5380	5380	5380	5380	0
314	20230627	151200	59280	5380	5380	5380	5380	0
315	20230627	151100	59280	5380	5380	5380	5380	0
316	20230627	151000	59280	5380	5380	5380	5380	0
317	20230627	150900	59280	5380	5380	5380	5380	0
318	20230627	150800	59280	5380	5380	5380	5380	0
319	20230627	150700	59280	5380	5380	5380	5380	0
320	20230627	150600	59280	5380	5380	5380	5380	0
321	20230627	150500	59280	5380	5380	5380	5380	0
322	20230627	150400	59280	5380	5380	5380	5380	0
323	20230627	150300	59280	5380	5380	5380	5380	0
324	20230627	150200	59280	5380	5380	5380	5380	0
325	20230627	150100	59280	5380	5380	5380	5380	0
326	20230627	150000	59280	5380	5380	5380	5380	0
327	20230627	145900	59280	5380	5380	5380	5380	0
328	20230627	145800	59280	5380	5380	5380	5380	0
329	20230627	145700	59280	5380	5380	5380	5380	0
330	20230627	145600	59280	5380	5380	5380	5380	0
331	20230627	145500	59280	5380	5380	5380	5380	0
332	20230627	145400	59280	5380	5380	5380	5380	0
333	20230627	145300	59280	5380	5380	5380	5380	0
334	20230627	145200	59280	5380	5380	5380	5380	0
335	20230627	145100	59280	5380	5380	5380	5380	0
336	20230627	145000	59280	5380	5380	5380	5380	0
337	20230627	144900	59280	5380	5380	5380	5380	0
338	20230627	144800	59280	5380	5380	5380	5380	0
339	20230627	144700	59280	5380	5380	5380	5380	0
340	20230627	144600	59280	5380	5380	5380	5380	0
341	20230627	144500	59280	5380	5380	5380	5380	0
342	20230627	144400	59280	5380	5380	5380	5380	0
343	20230627	144300	59280	5380	5380	5380	5380	0
344	20230627	144200	59280	5380	5380	5380	5380	0
345	20230627	144100	59280	5380	5380	5380	5380	0
346	20230627	144000	59280	5380	5380	5380	5380	0
347	20230627	143900	59280	5380	5380	5380	5380	0
348	20230627	143800	59280	5380	5380	5380	5380	0
349	20230627	143700	59280	5380	5380	5380	5380	0
350	20230627	143600	59280	5380	5380	5380	5380	0
351	20230627	143500	59280	5380	5380	5380	5380	0
352	20230627	143400	59280	5380	5380	5380	5380	0
353	20230627	143300	59280	5380	5380	5380	5380	0
354	20230627	143200	59280	5380	5380	5380	5380	0
355	20230627	143100	59280	5380	5380	5380	5380	0
356	20230627	143000	59280	5380	5380	5380	5380	0
357	20230627	142900	59280	5380	5380	5380	5380	0
358	20230627	142800	59280	5380	5380	5380	5380	0
359	20230627	142700	59280	5380	5380	5380	5380	0
360	20230627	142600	59280	5380	5380	5380	5380	0
361	20230627	142500	59280	5380	5380	5380	5380	0
362	20230627	142400	59280	5380	5380	5380	5380	0
363	20230627	142300	59280	5380	5380	5380	5380	0
364	20230627	142200	59280	5380	5380	5380	5380	0
365	20230627	142100	59280	5380	5380	5380	5380	0
366	20230627	142000	59280	5380	5380	5380	5380	0
367	20230627	141900	59280	5380	5380	5380	5380	0
368	20230627	141800	59280	5380	5380	5380	5380	0
369	20230627	141700	59280	5380	5380	5380	5380	0
370	20230627	141600	59280	5380	5380	5380	5380	0
371	20230627	141500	59280	5380	5380	5380	5380	0
372	20230627	141400	59280	5380	5380	5380	5380	0
373	20230627	141300	59280	5380	5380	5380	5380	0
374	20230627	141200	59280	5380	5380	5380	5380	0
375	20230627	141100	59280	5380	5380	5380	5380	0
376	20230627	141000	59280	5380	5380	5380	5380	0
377	20230627	140900	59280	5380	5380	5380	5380	0
378	20230627	140800	59280	5380	5380	5380	5380	0
379	20230627	140700	59280	5380	5380	5380	5380	0
380	20230627	140600	59280	5380	5380	5380	5380	0
381	20230627	140500	59280	5380	5380	5380	5380	0
382	20230627	140400	59280	5380	5380	5380	5380	0
383	20230627	140300	59280	5380	5380	5380	5380	0
384	20230627	140200	59280	5380	5380	5380	5380	0
385	20230627	140100	59280	5380	5380	5380	5380	0
386	20230627	140000	59280	5380	5380	5380	5380	0
387	20230627	135900	59280	5380	5380	5380	5380	0
388	20230627	135800	59280	5380	5380	5380	5380	0
389	20230627	135700	59280	5380	5380	5380	5380	0
390	20230627	135600	59280	5380	5380	5380	5380	0
391	20230627	135500	59280	5380	5380	5380	5380	0
392	20230627	135400	59280	5380	5380	5380	5380	0
393	20230627	135300	59280	5380	5380	5380	5380	0
394	20230627	135200	59280	5380	5380	5380	5380	0
395	20230627	135100	59280	5380	5380	5380	5380	0
396	20230627	135000	59280	5380	5380	5380	5380	0
397	20230627	134900	59280	5380	5380	5380	5380	0
398	20230627	134800	59280	5380	5380	5380	5380	0
399	20230627	134700	59280	5380	5380	5380	5380	0
400	20230627	134600	59280	5380	5380	5380	5380	0
401	20230627	134500	59280	5380	5380	5380	5380	0
402	20230627	134400	59280	5380	5380	5380	5380	0
403	20230627	134300	59280	5380	5380	5380	5380	0
404	20230627	134200	59280	5380	5380	5380	5380	0
405	20230627	134100	59280	5380	5380	5380	5380	0
406	20230627	134000	59280	5380	5380	5380	5380	0
407	20230627	133900	59280	5380	5380	5380	5380	0
408	20230627	133800	59280	5380	5380	5380	5380	0
409	20230627	133700	59280	5380	5380	5380	5380	0
410	20230627	133600	59280	5380	5380	5380	5380	0
411	20230627	133500	59280	5380	5380	5380	5380	0
412	20230627	133400	59280	5380	5380	5380	5380	0
413	20230627	133300	59280	5380	5380	5380	5380	0
414	20230627	133200	59280	5380	5380	5380	5380	0
415	20230627	133100	59280	5380	5380	5380	5380	0
416	20230627	133000	59280	5380	5380	5380	5380	0
417	20230627	132900	59280	5380	5380	5380	5380	0
418	20230627	132800	59280	5380	5380	5380	5380	0
419	20230627	132700	59280	5380	5380	5380	5380	0
420	20230627	132600	59280	5380	5380	5380	5380	0
421	20230627	132500	59280	5380	5380	5380	5380	0
422	20230627	132400	59280	5380	5380	5380	5380	0
423	20230627	132300	59280	5380	5380	5380	5380	0
424	20230627	132200	59280	5380	5380	5380	5380	0
425	20230627	132100	59280	5380	5380	5380	5380	0
426	20230627	132000	59280	5380	5380	5380	5380	0
427	20230627	131900	59280	5380	5380	5380	5380	0
428	20230627	131800	59280	5380	5380	5380	5380	0
429	20230627	131700	59280	5380	5380	5380	5380	0
430	20230627	131600	59280	5380	5380	5380	5380	0
431	20230627	131500	59280	5380	5380	5380	5380	0
432	20230627	131400	59280	5380	5380	5380	5380	0
433	20230627	131300	59280	5380	5380	5380	5380	0
434	20230627	131200	59280	5380	5380	5380	5380	0
435	20230627	131100	59280	5380	5380	5380	5380	0
436	20230627	131000	59280	5380	5380	5380	5380	0
437	20230627	130900	59280	5380	5380	5380	5380	0
438	20230627	130800	59280	5380	5380	5380	5380	0
439	20230627	130700	59280	5380	5380	5380	5380	0
440	20230627	130600	59280	5380	5380	5380	5380	0
441	20230627	130500	59280	5380	5380	5380	5380	0
442	20230627	130400	59280	5380	5380	5380	5380	0
443	20230627	130300	59280	5380	5380	5380	5380	0
444	20230627	130200	59280	5380	5380	5380	5380	0
445	20230627	130100	59280	5380	5380	5380	5380	0
446	20230627	130000	59280	5380	5380	5380	5380	0
447	20230627	125900	59280	5380	5380	5380	5380	0
448	20230627	125800	59280	5380	5380	5380	5380	0
449	20230627	125700	59280	5380	5380	5380	5380	0
450	20230627	125600	59280	5380	5380	5380	5380	0
451	20230627	125500	59280	5380	5380	5380	5380	0
452	20230627	125400	59280	5380	5380	5380	5380	0
453	20230627	125300	59280	5380	5380	5380	5380	0
454	20230627	125200	59280	5380	5380	5380	5380	0
455	20230627	125100	59280	5380	5380	5380	5380	0
456	20230627	125000	59280	5380	5380	5380	5380	0
457	20230627	124900	59280	5380	5380	5380	5380	0
458	20230627	124800	59280	5380	5380	5380	5380	0
459	20230627	124700	59280	5380	5380	5380	5380	0
460	20230627	124600	59280	5380	5380	5380	5380	0
461	20230627	124500	59280	5380	5380	5380	5380	0
462	20230627	124400	59280	5380	5380	5380	5380	0
463	20230627	124300	59280	5380	5380	5380	5380	0
464	20230627	124200	59280	5380	5380	5380	5380	0
465	20230627	124100	59280	5380	5380	5380	5380	0
466	20230627	124000	59280	5380	5380	5380	5380	0
467	20230627	123900	59280	5380	5380	5380	5380	0
468	20230627	123800	59280	5380	5380	5380	5380	0
469	20230627	123700	59280	5380	5380	5380	5380	0
470	20230627	123600	59280	5380	5380	5380	5380	0
471	20230627	123500	59280	5380	5380	5380	5380	0
472	20230627	123400	59280	5380	5380	5380	5380	0
473	20230627	123300	59280	5380	5380	5380	5380	0
474	20230627	123200	59280	5380	5380	5380	5380	0
475	20230627	123100	59280	5380	5380	5380	5380	0
476	20230627	123000	59280	5380	5380	5380	5380	0
477	20230627	122900	59280	5380	5380	5380	5380	0
478	20230627	122800	59280	5380	5380	5380	5380	0
479	20230627	122700	59280	5380	5380	5380	5380	0
480	20230627	122600	59280	5380	5380	5380	5380	0
481	20230627	122500	59280	5380	5380	5380	5380	0
482	20230627	122400	59280	5380	5380	5380	5380	0
483	20230627	122300	59280	5380	5380	5380	5380	0
484	20230627	122200	59280	5380	5380	5380	5380	0
485	20230627	122100	59280	5380	5380	5380	5380	0
486	20230627	122000	59280	5380	5380	5380	5380	0
487	20230627	121900	59280	5380	5380	5380	5380	0
488	20230627	121800	59280	5380	5380	5380	5380	0
489	20230627	121700	59280	5380	5380	5380	5380	0
490	20230627	121600	59280	5380	5380	5380	5380	0
491	20230627	121500	59280	5380	5380	5380	5380	0
492	20230627	121400	59280	5380	5380	5380	5380	0
493	20230627	121300	59280	5380	5380	5380	5380	0
494	20230627	121200	59280	5380	5380	5380	5380	0
495	20230627	121100	59280	5380	5380	5380	5380	0
496	20230627	121000	59280	5380	5380	5380	5380	0
497	20230627	120900	59280	5380	5380	5380	5380	0
498	20230627	120800	59280	5380	5380	5380	5380	0
499	20230627	120700	59280	5380	5380	5380	5380	0
500	20230627	120600	59280	5380	5380	5380	5380	0
501	20230627	120500	59280	5380	5380	5380	5380	0
502	20230627	120400	59280	5380	5380	5380	5380	0
503	20230627	120300	59280	5380	5380	5380	5380	0
504	20230627	120200	59280	5380	5380	5380	5380	0
505	20230627	120100	59280	5380	5380	5380	5380	0
506	20230627	120000	59280	5380	5380	5380	5380	0
507	20230627	115900	59280	5380	5380	5380	5380	0
508	20230627	115800	59280	5380	5380	5380	5380	0
509	20230627	115700	59280	5380	5380	5380	5380	0
510	20230627	115600	59280	5380	5380	5380	5380	0
511	20230627	115500	59280	5380	5380	5380	5380	0
512	20230627	115400	59280	5380	5380	5380	5380	0
513	20230627	115300	59280	5380	5380	5380	5380	0
514	20230627	115200	59280	5380	5380	5380	5380	0
515	20230627	115100	59280	5380	5380	5380	5380	0
516	20230627	115000	59280	5380	5380	5380	5380	0
517	20230627	114900	59280	5380	5380	5380	5380	0
518	20230627	114800	59280	5380	5380	5380	5380	0
519	20230627	114700	59280	5380	5380	5380	5380	0
520	20230627	114600	59280	5380	5380	5380	5380	0
521	20230627	114500	59280	5380	5380	5380	5380	0
522	20230627	114400	59280	5380	5380	5380	5380	0
523	20230627	114300	59280	5380	5380	5380	5380	0
524	20230627	114200	59280	5380	5380	5380	5380	0
525	20230627	114100	59280	5380	5380	5380	5380	0
526	20230627	114000	59280	5380	5380	5380	5380	0
527	20230627	113900	59280	5380	5380	5380	5380	0
528	20230627	113800	59280	5380	5380	5380	5380	0
529	20230627	113700	59280	5380	5380	5380	5380	0
530	20230627	113600	59280	5380	5380	5380	5380	0
531	20230627	113500	59280	5380	5380	5380	5380	0
532	20230627	113400	59280	5380	5380	5380	5380	0
533	20230627	113300	59280	5380	5380	5380	5380	0
534	20230627	113200	59280	5380	5380	5380	5380	0
535	20230627	113100	59280	5380	5380	5380	5380	0
536	20230627	113000	59280	5380	5380	5380	5380	0
537	20230627	112900	59280	5380	5380	5380	5380	0
538	20230627	112800	59280	5380	5380	5380	5380	0
539	20230627	112700	59280	5380	5380	5380	5380	0
540	20230627	112600	59280	5380	5380	5380	5380	0
541	20230627	112500	59280	5380	5380	5380	5380	0
542	20230627	112400	59280	5380	5380	5380	5380	0
543	20230627	112300	59280	5380	5380	5380	5380	0
544	20230627	112200	59280	5380	5380	5380	5380	0
545	20230627	112100	59280	5380	5380	5380	5380	0
546	20230627	112000	59280	5380	5380	5380	5380	0
547	20230627	111900	59280	5380	5380	5380	5380	0
548	20230627	111800	59280	5380	5380	5380	5380	0
549	20230627	111700	59280	5380	5380	5380	5380	0
550	20230627	111600	59280	5380	5380	5380	5380	0
551	20230627	111500	59280	5380	5380	5380	5380	0
552	20230627	111400	59280	5380	5380	5380	5380	0
553	20230627	111300	59280	5380	5380	5380	5380	0
554	20230627	111200	59280	5380	5380	5380	5380	0
555	20230627	111100	59280	5380	5380	5380	5380	0
556	20230627	111000	59280	5380	5380	5380	5380	0
557	20230627	110900	59280	5380	5380	5380	5380	0
558	20230627	110800	59280	5380	5380	5380	5380	0
559	20230627	110700	59280	5380	5380	5380	5380	0
560	20230627	110600	59280	5380	5380	5380	5380	0
561	20230627	110500	59280	5380	5380	5380	5380	0
562	20230627	110400	59280	5380	5380	5380	5380	0
563	20230627	110300	59280	5380	5380	5380	5380	0
564	20230627	110200	59280	5380	5380	5380	5380	0
565	20230627	110100	59280	5380	5380	5380	5380	0
566	20230627	110000	59280	5380	5380	5380	5380	0
567	20230627	105900	59280	5380	5380	5380	5380	0
568	20230627	105800	59280	5380	5380	5380	5380	0
569	20230627	105700	59280	5380	5380	5380	5380	0
570	20230627	105600	59280	5380	5380	5380	5380	0
571	20230627	105500	59280	5380	5380	5380	5380	0
572	20230627	105400	59280	5380	5380	5380	5380	0
573	20230627	105300	59280	5380	5380	5380	5380	0
574	20230627	105200	59280	5380	5380	5380	5380	0
575	20230627	105100	59280	5380	5380	5380	5380	0
576	20230627	105000	59280	5380	5380	5380	5380	0
577	20230627	104900	59280	5380	5380	5380	5380	0
578	20230627	104800	59280	5380	5380	5380	5380	0
579	20230627	104700	59280	5380	5380	5380	5380	0
580	20230627	104600	59280	5380	5380	5380	5380	0
581	20230627	104500	59280	5380	5380	5380	5380	0
582	20230627	104400	59280	5380	5380	5380	5380	0
583	20230627	104300	59280	5380	5380	5380	5380	0
584	20230627	104200	59280	5380	5380	5380	5380	0
585	20230627	104100	59280	5380	5380	5380	5380	0
586	20230627	104000	59280	5380	5380	5380	5380	0
587	20230627	103900	59280	5380	5380	5380	5380	0
588	20230627	103800	59280	5380	5380	5380	5380	0
589	20230627	103700	59280	5380	5380	5380	5380	0
590	20230627	103600	59280	5380	5380	5380	5380	0
591	20230627	103500	59280	5380	5380	5380	5380	0
592	20230627	103400	59280	5380	5380	5380	5380	0
593	20230627	103300	59280	5380	5380	5380	5380	0
594	20230627	103200	59280	5380	5380	5380	5380	0
595	20230627	103100	59280	5380	5380	5380	5380	0
596	20230627	103000	59280	5380	5380	5380	5380	0
597	20230627	102900	59280	5380	5380	5380	5380	0
598	20230627	102800	59280	5380	5380	5380	5380	0
599	20230627	102700	59280	5380	5380	5380	5380	0
600	20230627	102600	59280	5380	5380	5380	5380	0
601	20230627	102500	59280	5380	5380	5380	5380	0
602	20230627	102400	59280	5380	5380	5380	5380	0
603	20230627	102300	59280	5380	5380	5380	5380	0
604	20230627	102200	59280	5380	5380	5380	5380	0
605	20230627	102100	59280	5380	5380	5380	5380	0
606	20230627	102000	59280	5380	5380	5380	5380	0
607	20230627	101900	59280	5380	5380	5380	5380	0
608	20230627	101800	59280	5380	5380	5380	5380	0
609	20230627	101700	59280	5380	5380	5380	5380	0
610	20230627	101600	59280	5380	5380	5380	5380	0
611	20230627	101500	59280	5380	5380	5380	5380	0
612	20230627	101400	59280	5380	5380	5380	5380	0
613	20230627	101300	59280	5380	5380	5380	5380	0
614	20230627	101200	59280	5380	5380	5380	5380	0
615	20230627	101100	59280	5380	5380	5380	5380	0
616	20230627	101000	59280	5380	5380	5380	5380	0
617	20230627	100900	59280	5380	5380	5380	5380	0
618	20230627	100800	59280	5380	5380	5380	5380	0
619	20230627	100700	59280	5380	5380	5380	5380	0
620	20230627	100600	59280	5380	5380	5380	5380	0
621	20230627	100500	59280	5380	5380	5380	5380	0
622	20230627	100400	59280	5380	5380	5380	5380	0
623	20230627	100300	59280	5380	5380	5380	5380	0
624	20230627	100200	59280	5380	5380	5380	5380	0
625	20230627	100100	59280	5380	5380	5380	5380	0
626	20230627	100000	59280	5380	5380	5380	5380	0
627	20230627	095900	59280	5380	5380	5380	5380	0
628	20230627	095800	59280	5380	5380	5380	5380	0
629	20230627	095700	59280	5380	5380	5380	5380	0
630	20230627	095600	59280	5380	5380	5380	5380	0
631	20230627	095500	59280	5380	5380	5380	5380	0
632	20230627	095400	59280	5380	5380	5380	5380	0
633	20230627	095300	59280	5380	5380	5380	5380	0
634	20230627	095200	59280	5380	5380	5380	5380	0
635	20230627	095100	59280	5380	5380	5380	5380	0
636	20230627	095000	59280	5380	5380	5380	5380	0
637	20230627	094900	59280	5380	5380	5380	5380	0
638	20230627	094800	59280	5380	5380	5380	5380	0
639	20230627	094700	59280	5380	5380	5380	5380	0
640	20230627	094600	59280	5380	5380	5380	5380	0
641	20230627	094500	59280	5380	5380	5380	5380	0
642	20230627	094400	59280	5380	5380	5380	5380	0
643	20230627	094300	59280	5380	5380	5380	5380	0
644	20230627	094200	59280	5380	5380	5380	5380	0
645	20230627	094100	59280	5380	5380	5380	5380	0
646	20230627	094000	59280	5380	5380	5380	5380	0
647	20230627	093900	59280	5380	5380	5380	5380	0
648	20230627	093800	59280	5380	5380	5380	5380	0
649	20230627	093700	59280	5380	5380	5380	5380	0
650	20230627	093600	59280	5380	5380	5380	5380	0
651	20230627	093500	59280	5380	5380	5380	5380	0
652	20230627	093400	59280	5380	5380	5380	5380	0
653	20230627	093300	59280	5380	5380	5380	5380	0
654	20230627	093200	59280	5380	5380	5380	5380	0
655	20230627	093100	59280	5380	5380	5380	5380	0
656	20230627	093000	59280	5380	5380	5380	5380	0
657	20230627	092900	59280	5380	5380	5380	5380	0
658	20230627	092800	59280	5380	5380	5380	5380	0
659	20230627	092700	59280	5380	5380	5380	5380	0
660	20230627	092600	59280	5380	5380	5380	5380	0
661	20230627	092500	59280	5380	5380	5380	5380	0
662	20230627	092400	59280	5380	5380	5380	5380	0
663	20230627	092300	59280	5380	5380	5380	5380	0
664	20230627	092200	59280	5380	5380	5380	5380	0
665	20230627	092100	59280	5380	5380	5380	5380	0
666	20230627	092000	59280	5380	5380	5380	5380	0
667	20230627	091900	59280	5380	5380	5380	5380	0
668	20230627	091800	59280	5380	5380	5380	5380	0
669	20230627	091700	59280	5380	5380	5380	5380	0
670	20230627	091600	59280	5380	5380	5380	5380	0
671	20230627	091500	59280	5380	5380	5380	5380	0
672	20230627	091400	59280	5380	5380	5380	5380	0
673	20230627	091300	59280	5380	5380	5380	5380	0
674	20230627	091200	59280	5380	5380	5380	5380	0
675	20230627	091100	59280	5380	5380	5380	5380	0
676	20230627	091000	59280	5380	5380	5380	5380	0
677	20230627	090900	59280	5380	5380	5380	5380	0
678	20230627	090800	59280	5380	5380	5380	5380	0
679	20230627	090700	59280	5380	5380	5380	5380	0
680	20230627	090600	59280	5380	5380	5380	5380	0
681	20230627	090500	59280	5380	5380	5380	5380	0
682	20230627	090400	59280	5380	5380	5380	5380	0
683	20230627	090300	59280	5380	5380	5380	5380	1
684	20230627	090200	53900	4900	4900	4900	4900	0
685	20230627	090100	53900	4900	4900	4900	4900	0
686	20230627	090000	53900	4900	4900	4900	4900	11