KissMeData/092590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211100	238943	1378	1175	1378	1175	93
3	20230607	211000	238943	1378	1378	1378	1378	0
4	20230607	210900	238943	1378	1378	1378	1378	0
5	20230607	210800	238943	1378	1378	1378	1378	0
6	20230607	210700	238943	1378	1378	1378	1378	0
7	20230607	210600	238943	1378	1378	1378	1378	0
8	20230607	210500	238943	1378	1378	1378	1378	0
9	20230607	210400	238943	1378	1378	1378	1378	0
10	20230607	210300	238943	1378	1378	1378	1378	0
11	20230607	210200	238943	1378	1378	1378	1378	0
12	20230607	210100	238943	1378	1378	1378	1378	0
13	20230607	210000	238943	1378	1378	1378	1378	0
14	20230607	205900	238943	1378	1378	1378	1378	0
15	20230607	205800	238943	1378	1378	1378	1378	0
16	20230607	205700	238943	1378	1378	1378	1378	0
17	20230607	205600	238943	1378	1378	1378	1378	0
18	20230607	205500	238943	1378	1378	1378	1378	0
19	20230607	205400	238943	1378	1378	1378	1378	0
20	20230607	205300	238943	1378	1378	1378	1378	0
21	20230607	205200	238943	1378	1378	1378	1378	0
22	20230607	205100	238943	1378	1378	1378	1378	0
23	20230607	205000	238943	1378	1378	1378	1378	0
24	20230607	204900	238943	1378	1378	1378	1378	0
25	20230607	204800	238943	1378	1378	1378	1378	0
26	20230607	204700	238943	1378	1378	1378	1378	0
27	20230607	204600	238943	1378	1378	1378	1378	0
28	20230607	204500	238943	1378	1378	1378	1378	0
29	20230607	204400	238943	1378	1378	1378	1378	0
30	20230607	204300	238943	1378	1378	1378	1378	0
31	20230607	204200	238943	1378	1378	1378	1378	0
32	20230607	204100	238943	1378	1175	1378	1175	93
33	20230607	204000	238943	1378	1378	1378	1378	0
34	20230607	203900	238943	1378	1378	1378	1378	0
35	20230607	203800	238943	1378	1378	1378	1378	0
36	20230607	203700	238943	1378	1378	1378	1378	0
37	20230607	203600	238943	1378	1378	1378	1378	0
38	20230607	203500	238943	1378	1378	1378	1378	0
39	20230607	203400	238943	1378	1378	1378	1378	0
40	20230607	203300	238943	1378	1378	1378	1378	0
41	20230607	203200	238943	1378	1378	1378	1378	0
42	20230607	203100	238943	1378	1378	1378	1378	0
43	20230607	203000	238943	1378	1378	1378	1378	0
44	20230607	202900	238943	1378	1378	1378	1378	0
45	20230607	202800	238943	1378	1378	1378	1378	0
46	20230607	202700	238943	1378	1378	1378	1378	0
47	20230607	202600	238943	1378	1378	1378	1378	0
48	20230607	202500	238943	1378	1378	1378	1378	0
49	20230607	202400	238943	1378	1378	1378	1378	0
50	20230607	202300	238943	1378	1378	1378	1378	0
51	20230607	202200	238943	1378	1378	1378	1378	0
52	20230607	202100	238943	1378	1378	1378	1378	0
53	20230607	202000	238943	1378	1378	1378	1378	0
54	20230607	201900	238943	1378	1378	1378	1378	0
55	20230607	201800	238943	1378	1378	1378	1378	0
56	20230607	201700	238943	1378	1378	1378	1378	0
57	20230607	201600	238943	1378	1378	1378	1378	0
58	20230607	201500	238943	1378	1378	1378	1378	0
59	20230607	201400	238943	1378	1378	1378	1378	0
60	20230607	201300	238943	1378	1378	1378	1378	0
61	20230607	201200	238943	1378	1378	1378	1378	0
62	20230607	201100	238943	1378	1175	1378	1175	93
63	20230607	201000	238943	1378	1378	1378	1378	0
64	20230607	200900	238943	1378	1378	1378	1378	0
65	20230607	200800	238943	1378	1378	1378	1378	0
66	20230607	200700	238943	1378	1378	1378	1378	0
67	20230607	200600	238943	1378	1378	1378	1378	0
68	20230607	200500	238943	1378	1378	1378	1378	0
69	20230607	200400	238943	1378	1378	1378	1378	0
70	20230607	200300	238943	1378	1378	1378	1378	0
71	20230607	200200	238943	1378	1378	1378	1378	0
72	20230607	200100	238943	1378	1378	1378	1378	0
73	20230607	200000	238943	1378	1378	1378	1378	0
74	20230607	195900	238943	1378	1378	1378	1378	0
75	20230607	195800	238943	1378	1378	1378	1378	0
76	20230607	195700	238943	1378	1378	1378	1378	0
77	20230607	195600	238943	1378	1378	1378	1378	0
78	20230607	195500	238943	1378	1378	1378	1378	0
79	20230607	195400	238943	1378	1378	1378	1378	0
80	20230607	195300	238943	1378	1378	1378	1378	0
81	20230607	195200	238943	1378	1378	1378	1378	0
82	20230607	195100	238943	1378	1378	1378	1378	0
83	20230607	195000	238943	1378	1378	1378	1378	0
84	20230607	194900	238943	1378	1378	1378	1378	0
85	20230607	194800	238943	1378	1378	1378	1378	0
86	20230607	194700	238943	1378	1378	1378	1378	0
87	20230607	194600	238943	1378	1378	1378	1378	0
88	20230607	194500	238943	1378	1378	1378	1378	0
89	20230607	194400	238943	1378	1378	1378	1378	0
90	20230607	194300	238943	1378	1378	1378	1378	0
91	20230607	194200	238943	1378	1378	1378	1378	0
92	20230607	194100	238943	1378	1175	1378	1175	93
93	20230607	194000	238943	1378	1378	1378	1378	0
94	20230607	193900	238943	1378	1378	1378	1378	0
95	20230607	193800	238943	1378	1378	1378	1378	0
96	20230607	193700	238943	1378	1378	1378	1378	0
97	20230607	193600	238943	1378	1378	1378	1378	0
98	20230607	193500	238943	1378	1378	1378	1378	0
99	20230607	193400	238943	1378	1378	1378	1378	0
100	20230607	193300	238943	1378	1378	1378	1378	0
101	20230607	193200	238943	1378	1378	1378	1378	0
102	20230607	193100	238943	1378	1378	1378	1378	0
103	20230607	193000	238943	1378	1378	1378	1378	0
104	20230607	192900	238943	1378	1378	1378	1378	0
105	20230607	192800	238943	1378	1378	1378	1378	0
106	20230607	192700	238943	1378	1378	1378	1378	0
107	20230607	192600	238943	1378	1378	1378	1378	0
108	20230607	192500	238943	1378	1378	1378	1378	0
109	20230607	192400	238943	1378	1378	1378	1378	0
110	20230607	192300	238943	1378	1378	1378	1378	0
111	20230607	192200	238943	1378	1378	1378	1378	0
112	20230607	192100	238943	1378	1378	1378	1378	0
113	20230607	192000	238943	1378	1378	1378	1378	0
114	20230607	191900	238943	1378	1378	1378	1378	0
115	20230607	191800	238943	1378	1378	1378	1378	0
116	20230607	191700	238943	1378	1378	1378	1378	0
117	20230607	191600	238943	1378	1378	1378	1378	0
118	20230607	191500	238943	1378	1378	1378	1378	0
119	20230607	191400	238943	1378	1378	1378	1378	0
120	20230607	191300	238943	1378	1378	1378	1378	0
121	20230607	191200	238943	1378	1378	1378	1378	0
122	20230607	191100	238943	1378	1175	1378	1175	93
123	20230607	191000	238943	1378	1378	1378	1378	0
124	20230607	190900	238943	1378	1378	1378	1378	0
125	20230607	190800	238943	1378	1378	1378	1378	0
126	20230607	190700	238943	1378	1378	1378	1378	0
127	20230607	190600	238943	1378	1378	1378	1378	0
128	20230607	190500	238943	1378	1378	1378	1378	0
129	20230607	190400	238943	1378	1378	1378	1378	0
130	20230607	190300	238943	1378	1378	1378	1378	0
131	20230607	190200	238943	1378	1378	1378	1378	0
132	20230607	190100	238943	1378	1378	1378	1378	0
133	20230607	190000	238943	1378	1378	1378	1378	0
134	20230607	185900	238943	1378	1378	1378	1378	0
135	20230607	185800	238943	1378	1378	1378	1378	0
136	20230607	185700	238943	1378	1378	1378	1378	0
137	20230607	185600	238943	1378	1378	1378	1378	0
138	20230607	185500	238943	1378	1378	1378	1378	0
139	20230607	185400	238943	1378	1378	1378	1378	0
140	20230607	185300	238943	1378	1378	1378	1378	0
141	20230607	185200	238943	1378	1378	1378	1378	0
142	20230607	185100	238943	1378	1378	1378	1378	0
143	20230607	185000	238943	1378	1378	1378	1378	0
144	20230607	184900	238943	1378	1378	1378	1378	0
145	20230607	184800	238943	1378	1378	1378	1378	0
146	20230607	184700	238943	1378	1378	1378	1378	0
147	20230607	184600	238943	1378	1378	1378	1378	0
148	20230607	184500	238943	1378	1378	1378	1378	0
149	20230607	184400	238943	1378	1378	1378	1378	0
150	20230607	184300	238943	1378	1378	1378	1378	0
151	20230607	184200	238943	1378	1378	1378	1378	0
152	20230607	184100	238943	1378	1175	1378	1175	93
153	20230607	184000	238943	1378	1378	1378	1378	0
154	20230607	183900	238943	1378	1378	1378	1378	0
155	20230607	183800	238943	1378	1378	1378	1378	0
156	20230607	183700	238943	1378	1378	1378	1378	0
157	20230607	183600	238943	1378	1378	1378	1378	0
158	20230607	183500	238943	1378	1378	1378	1378	0
159	20230607	183400	238943	1378	1378	1378	1378	0
160	20230607	183300	238943	1378	1378	1378	1378	0
161	20230607	183200	238943	1378	1378	1378	1378	0
162	20230607	183100	238943	1378	1378	1378	1378	0
163	20230607	183000	238943	1378	1378	1378	1378	0
164	20230607	182900	238943	1378	1378	1378	1378	0
165	20230607	182800	238943	1378	1378	1378	1378	0
166	20230607	182700	238943	1378	1378	1378	1378	0
167	20230607	182600	238943	1378	1378	1378	1378	0
168	20230607	182500	238943	1378	1378	1378	1378	0
169	20230607	182400	238943	1378	1378	1378	1378	0
170	20230607	182300	238943	1378	1378	1378	1378	0
171	20230607	182200	238943	1378	1378	1378	1378	0
172	20230607	182100	238943	1378	1378	1378	1378	0
173	20230607	182000	238943	1378	1378	1378	1378	0
174	20230607	181900	238943	1378	1378	1378	1378	0
175	20230607	181800	238943	1378	1378	1378	1378	0
176	20230607	181700	238943	1378	1378	1378	1378	0
177	20230607	181600	238943	1378	1378	1378	1378	0
178	20230607	181500	238943	1378	1378	1378	1378	0
179	20230607	181400	238943	1378	1378	1378	1378	0
180	20230607	181300	238943	1378	1378	1378	1378	0
181	20230607	181200	238943	1378	1378	1378	1378	0
182	20230607	181100	238943	1378	1175	1378	1175	93
183	20230607	181000	238943	1378	1378	1378	1378	0
184	20230607	180900	238943	1378	1378	1378	1378	0
185	20230607	180800	238943	1378	1378	1378	1378	0
186	20230607	180700	238943	1378	1378	1378	1378	0
187	20230607	180600	238943	1378	1378	1378	1378	0
188	20230607	180500	238943	1378	1378	1378	1378	0
189	20230607	180400	238943	1378	1378	1378	1378	0
190	20230607	180300	238943	1378	1378	1378	1378	0
191	20230607	180200	238943	1378	1378	1378	1378	0
192	20230607	180100	238943	1378	1378	1378	1378	0
193	20230607	180000	238943	1378	1378	1378	1378	0
194	20230607	175900	238943	1378	1378	1378	1378	0
195	20230607	175800	238943	1378	1378	1378	1378	0
196	20230607	175700	238943	1378	1378	1378	1378	0
197	20230607	175600	238943	1378	1378	1378	1378	0
198	20230607	175500	238943	1378	1378	1378	1378	0
199	20230607	175400	238943	1378	1378	1378	1378	0
200	20230607	175300	238943	1378	1378	1378	1378	0
201	20230607	175200	238943	1378	1378	1378	1378	0
202	20230607	175100	238943	1378	1378	1378	1378	0
203	20230607	175000	238943	1378	1378	1378	1378	0
204	20230607	174900	238943	1378	1378	1378	1378	0
205	20230607	174800	238943	1378	1378	1378	1378	0
206	20230607	174700	238943	1378	1378	1378	1378	0
207	20230607	174600	238943	1378	1378	1378	1378	0
208	20230607	174500	238943	1378	1378	1378	1378	0
209	20230607	174400	238943	1378	1378	1378	1378	0
210	20230607	174300	238943	1378	1378	1378	1378	0
211	20230607	174200	238943	1378	1378	1378	1378	0
212	20230607	174100	238943	1378	1175	1378	1175	93
213	20230607	174000	238943	1378	1378	1378	1378	0
214	20230607	173900	238943	1378	1378	1378	1378	0
215	20230607	173800	238943	1378	1378	1378	1378	0
216	20230607	173700	238943	1378	1378	1378	1378	0
217	20230607	173600	238943	1378	1378	1378	1378	0
218	20230607	173500	238943	1378	1378	1378	1378	0
219	20230607	173400	238943	1378	1378	1378	1378	0
220	20230607	173300	238943	1378	1378	1378	1378	0
221	20230607	173200	238943	1378	1378	1378	1378	0
222	20230607	173100	238943	1378	1378	1378	1378	0
223	20230607	173000	238943	1378	1378	1378	1378	0
224	20230607	172900	238943	1378	1378	1378	1378	0
225	20230607	172800	238943	1378	1378	1378	1378	0
226	20230607	172700	238943	1378	1378	1378	1378	0
227	20230607	172600	238943	1378	1378	1378	1378	0
228	20230607	172500	238943	1378	1378	1378	1378	0
229	20230607	172400	238943	1378	1378	1378	1378	0
230	20230607	172300	238943	1378	1378	1378	1378	0
231	20230607	172200	238943	1378	1378	1378	1378	0
232	20230607	172100	238943	1378	1378	1378	1378	0
233	20230607	172000	238943	1378	1378	1378	1378	0
234	20230607	171900	238943	1378	1378	1378	1378	0
235	20230607	171800	238943	1378	1378	1378	1378	0
236	20230607	171700	238943	1378	1378	1378	1378	0
237	20230607	171600	238943	1378	1378	1378	1378	0
238	20230607	171500	238943	1378	1378	1378	1378	0
239	20230607	171400	238943	1378	1378	1378	1378	0
240	20230607	171300	238943	1378	1378	1378	1378	0
241	20230607	171200	238943	1378	1378	1378	1378	0
242	20230607	171100	238943	1378	1175	1378	1175	93
243	20230607	171000	238943	1378	1378	1378	1378	0
244	20230607	170900	238943	1378	1378	1378	1378	0
245	20230607	170800	238943	1378	1378	1378	1378	0
246	20230607	170700	238943	1378	1378	1378	1378	0
247	20230607	170600	238943	1378	1378	1378	1378	0
248	20230607	170500	238943	1378	1378	1378	1378	0
249	20230607	170400	238943	1378	1378	1378	1378	0
250	20230607	170300	238943	1378	1378	1378	1378	0
251	20230607	170200	238943	1378	1378	1378	1378	0
252	20230607	170100	238943	1378	1378	1378	1378	0
253	20230607	170000	238943	1378	1378	1378	1378	0
254	20230607	165900	238943	1378	1378	1378	1378	0
255	20230607	165800	238943	1378	1378	1378	1378	0
256	20230607	165700	238943	1378	1378	1378	1378	0
257	20230607	165600	238943	1378	1378	1378	1378	0
258	20230607	165500	238943	1378	1378	1378	1378	0
259	20230607	165400	238943	1378	1378	1378	1378	0
260	20230607	165300	238943	1378	1378	1378	1378	0
261	20230607	165200	238943	1378	1378	1378	1378	0
262	20230607	165100	238943	1378	1378	1378	1378	0
263	20230607	165000	238943	1378	1378	1378	1378	0
264	20230607	164900	238943	1378	1378	1378	1378	0
265	20230607	164800	238943	1378	1378	1378	1378	0
266	20230607	164700	238943	1378	1378	1378	1378	0
267	20230607	164600	238943	1378	1378	1378	1378	0
268	20230607	164500	238943	1378	1378	1378	1378	0
269	20230607	164400	238943	1378	1378	1378	1378	0
270	20230607	164300	238943	1378	1378	1378	1378	0
271	20230607	164200	238943	1378	1378	1378	1378	0
272	20230607	164100	238943	1378	1175	1378	1175	93
273	20230607	164000	238943	1378	1378	1378	1378	0
274	20230607	163900	238943	1378	1378	1378	1378	0
275	20230607	163800	238943	1378	1378	1378	1378	0
276	20230607	163700	238943	1378	1378	1378	1378	0
277	20230607	163600	238943	1378	1378	1378	1378	0
278	20230607	163500	238943	1378	1378	1378	1378	0
279	20230607	163400	238943	1378	1378	1378	1378	0
280	20230607	163300	238943	1378	1378	1378	1378	0
281	20230607	163200	238943	1378	1378	1378	1378	0
282	20230607	163100	238943	1378	1378	1378	1378	0
283	20230607	163000	238943	1378	1378	1378	1378	0
284	20230607	162900	238943	1378	1378	1378	1378	0
285	20230607	162800	238943	1378	1378	1378	1378	0
286	20230607	162700	238943	1378	1378	1378	1378	0
287	20230607	162600	238943	1378	1378	1378	1378	0
288	20230607	162500	238943	1378	1378	1378	1378	0
289	20230607	162400	238943	1378	1378	1378	1378	0
290	20230607	162300	238943	1378	1378	1378	1378	0
291	20230607	162200	238943	1378	1378	1378	1378	0
292	20230607	162100	238943	1378	1378	1378	1378	0
293	20230607	162000	238943	1378	1378	1378	1378	0
294	20230607	161900	238943	1378	1378	1378	1378	0
295	20230607	161800	238943	1378	1378	1378	1378	0
296	20230607	161700	238943	1378	1378	1378	1378	0
297	20230607	161600	238943	1378	1378	1378	1378	0
298	20230607	161500	238943	1378	1378	1378	1378	0
299	20230607	161400	238943	1378	1378	1378	1378	0
300	20230607	161300	238943	1378	1378	1378	1378	0
301	20230607	161200	238943	1378	1378	1378	1378	0
302	20230607	161100	238943	1378	1175	1378	1175	93
303	20230607	161000	238943	1378	1378	1378	1378	0
304	20230607	160900	238943	1378	1378	1378	1378	0
305	20230607	160800	238943	1378	1378	1378	1378	0
306	20230607	160700	238943	1378	1378	1378	1378	0
307	20230607	160600	238943	1378	1378	1378	1378	0
308	20230607	160500	238943	1378	1378	1378	1378	0
309	20230607	160400	238943	1378	1378	1378	1378	0
310	20230607	160300	238943	1378	1378	1378	1378	0
311	20230607	160200	238943	1378	1378	1378	1378	0
312	20230607	160100	238943	1378	1378	1378	1378	0
313	20230607	160000	238943	1378	1378	1378	1378	0
314	20230607	155900	238943	1378	1378	1378	1378	0
315	20230607	155800	238943	1378	1378	1378	1378	0
316	20230607	155700	238943	1378	1378	1378	1378	0
317	20230607	155600	238943	1378	1378	1378	1378	0
318	20230607	155500	238943	1378	1378	1378	1378	0
319	20230607	155400	238943	1378	1378	1378	1378	0
320	20230607	155300	238943	1378	1378	1378	1378	0
321	20230607	155200	238943	1378	1378	1378	1378	0
322	20230607	155100	238943	1378	1378	1378	1378	0
323	20230607	155000	238943	1378	1378	1378	1378	0
324	20230607	154900	238943	1378	1378	1378	1378	0
325	20230607	154800	238943	1378	1378	1378	1378	0
326	20230607	154700	238943	1378	1378	1378	1378	0
327	20230607	154600	238943	1378	1378	1378	1378	0
328	20230607	154500	238943	1378	1378	1378	1378	0
329	20230607	154400	238943	1378	1378	1378	1378	0
330	20230607	154300	238943	1378	1378	1378	1378	0
331	20230607	154200	238943	1378	1378	1378	1378	0
332	20230607	154100	238943	1378	1175	1378	1175	93
333	20230607	154000	238943	1378	1378	1378	1378	0
334	20230607	153900	238943	1378	1378	1378	1378	0
335	20230607	153800	238943	1378	1378	1378	1378	0
336	20230607	153700	238943	1378	1378	1378	1378	0
337	20230607	153600	238943	1378	1378	1378	1378	0
338	20230607	153500	238943	1378	1378	1378	1378	0
339	20230607	153400	238943	1378	1378	1378	1378	0
340	20230607	153300	238943	1378	1378	1378	1378	0
341	20230607	153200	238943	1378	1378	1378	1378	0
342	20230607	153100	238943	1378	1378	1378	1378	0
343	20230607	153000	238943	1378	1378	1378	1378	0
344	20230607	152900	238943	1378	1378	1378	1378	0
345	20230607	152800	238943	1378	1378	1378	1378	0
346	20230607	152700	238943	1378	1378	1378	1378	0
347	20230607	152600	238943	1378	1378	1378	1378	0
348	20230607	152500	238943	1378	1378	1378	1378	0
349	20230607	152400	238943	1378	1378	1378	1378	0
350	20230607	152300	238943	1378	1378	1378	1378	0
351	20230607	152200	238943	1378	1378	1378	1378	0
352	20230607	152100	238943	1378	1378	1378	1378	0
353	20230607	152000	238943	1378	1378	1378	1378	0
354	20230607	151900	238943	1378	1378	1378	1378	0
355	20230607	151800	238943	1378	1378	1378	1378	0
356	20230607	151700	238943	1378	1378	1378	1378	0
357	20230607	151600	238943	1378	1378	1378	1378	0
358	20230607	151500	238943	1378	1378	1378	1378	0
359	20230607	151400	238943	1378	1378	1378	1378	0
360	20230607	151300	238943	1378	1378	1378	1378	0
361	20230607	151200	238943	1378	1378	1378	1378	0
362	20230607	151100	238943	1378	1378	1378	1378	0
363	20230607	151000	238943	1378	1378	1378	1378	0
364	20230607	150900	238943	1378	1378	1378	1378	0
365	20230607	150800	238943	1378	1378	1378	1378	0
366	20230607	150700	238943	1378	1378	1378	1378	0
367	20230607	150600	238943	1378	1378	1378	1378	0
368	20230607	150500	238943	1378	1378	1378	1378	0
369	20230607	150400	238943	1378	1378	1378	1378	0
370	20230607	150300	238943	1378	1378	1378	1378	0
371	20230607	150200	238943	1378	1378	1378	1378	0
372	20230607	150100	238943	1378	1378	1378	1378	0
373	20230607	150000	238943	1378	1378	1378	1378	0
374	20230607	145900	238943	1378	1378	1378	1378	0
375	20230607	145800	238943	1378	1378	1378	1378	0
376	20230607	145700	238943	1378	1378	1378	1378	0
377	20230607	145600	238943	1378	1378	1378	1378	0
378	20230607	145500	238943	1378	1378	1378	1378	0
379	20230607	145400	238943	1378	1378	1378	1378	0
380	20230607	145300	238943	1378	1378	1378	1378	0
381	20230607	145200	238943	1378	1378	1378	1378	0
382	20230607	145100	238943	1378	1378	1378	1378	0
383	20230607	145000	238943	1378	1378	1378	1378	0
384	20230607	144900	238943	1378	1378	1378	1378	0
385	20230607	144800	238943	1378	1378	1378	1378	0
386	20230607	144700	238943	1378	1378	1378	1378	0
387	20230607	144600	238943	1378	1378	1378	1378	0
388	20230607	144500	238943	1378	1378	1378	1378	0
389	20230607	144400	238943	1378	1378	1378	1378	0
390	20230607	144300	238943	1378	1378	1378	1378	0
391	20230607	144200	238943	1378	1378	1378	1378	0
392	20230607	144100	238943	1378	1378	1378	1378	0
393	20230607	144000	238943	1378	1378	1378	1378	0
394	20230607	143900	238943	1378	1378	1378	1378	0
395	20230607	143800	238943	1378	1378	1378	1378	0
396	20230607	143700	238943	1378	1378	1378	1378	0
397	20230607	143600	238943	1378	1378	1378	1378	0
398	20230607	143500	238943	1378	1378	1378	1378	0
399	20230607	143400	238943	1378	1378	1378	1378	0
400	20230607	143300	238943	1378	1378	1378	1378	0
401	20230607	143200	238943	1378	1378	1378	1378	0
402	20230607	143100	238943	1378	1378	1378	1378	0
403	20230607	143000	238943	1378	1378	1378	1378	0
404	20230607	142900	238943	1378	1378	1378	1378	0
405	20230607	142800	238943	1378	1378	1378	1378	0
406	20230607	142700	238943	1378	1378	1378	1378	0
407	20230607	142600	238943	1378	1378	1378	1378	0
408	20230607	142500	238943	1378	1378	1378	1378	0
409	20230607	142400	238943	1378	1378	1378	1378	0
410	20230607	142300	238943	1378	1378	1378	1378	0
411	20230607	142200	238943	1378	1378	1378	1378	0
412	20230607	142100	238943	1378	1378	1378	1378	0
413	20230607	142000	238943	1378	1378	1378	1378	0
414	20230607	141900	238943	1378	1378	1378	1378	0
415	20230607	141800	238943	1378	1378	1378	1378	0
416	20230607	141700	238943	1378	1378	1378	1378	0
417	20230607	141600	238943	1378	1378	1378	1378	0
418	20230607	141500	238943	1378	1378	1378	1378	0
419	20230607	141400	238943	1378	1378	1378	1378	0
420	20230607	141300	238943	1378	1378	1378	1378	0
421	20230607	141200	238943	1378	1378	1378	1378	0
422	20230607	141100	238943	1378	1378	1378	1378	0
423	20230607	141000	238943	1378	1378	1378	1378	0
424	20230607	140900	238943	1378	1378	1378	1378	0
425	20230607	140800	238943	1378	1378	1378	1378	0
426	20230607	140700	238943	1378	1378	1378	1378	0
427	20230607	140600	238943	1378	1378	1378	1378	0
428	20230607	140500	238943	1378	1378	1378	1378	0
429	20230607	140400	238943	1378	1378	1378	1378	0
430	20230607	140300	238943	1378	1378	1378	1378	0
431	20230607	140200	238943	1378	1378	1378	1378	0
432	20230607	140100	238943	1378	1378	1378	1378	0
433	20230607	140000	238943	1378	1378	1378	1378	0
434	20230607	135900	238943	1378	1378	1378	1378	0
435	20230607	135800	238943	1378	1378	1378	1378	0
436	20230607	135700	238943	1378	1378	1378	1378	0
437	20230607	135600	238943	1378	1378	1378	1378	0
438	20230607	135500	238943	1378	1378	1378	1378	0
439	20230607	135400	238943	1378	1378	1378	1378	0
440	20230607	135300	238943	1378	1378	1378	1378	0
441	20230607	135200	238943	1378	1378	1378	1378	0
442	20230607	135100	238943	1378	1378	1378	1378	0
443	20230607	135000	238943	1378	1378	1378	1378	0
444	20230607	134900	238943	1378	1378	1378	1378	0
445	20230607	134800	238943	1378	1378	1378	1378	0
446	20230607	134700	238943	1378	1378	1378	1378	0
447	20230607	134600	238943	1378	1378	1378	1378	0
448	20230607	134500	238943	1378	1378	1378	1378	0
449	20230607	134400	238943	1378	1378	1378	1378	0
450	20230607	134300	238943	1378	1378	1378	1378	0
451	20230607	134200	238943	1378	1378	1378	1378	0
452	20230607	134100	238943	1378	1378	1378	1378	0
453	20230607	134000	238943	1378	1378	1378	1378	0
454	20230607	133900	238943	1378	1378	1378	1378	0
455	20230607	133800	238943	1378	1378	1378	1378	0
456	20230607	133700	238943	1378	1378	1378	1378	0
457	20230607	133600	238943	1378	1378	1378	1378	0
458	20230607	133500	238943	1378	1378	1378	1378	0
459	20230607	133400	238943	1378	1378	1378	1378	0
460	20230607	133300	238943	1378	1378	1378	1378	0
461	20230607	133200	238943	1378	1378	1378	1378	0
462	20230607	133100	238943	1378	1378	1378	1378	0
463	20230607	133000	238943	1378	1378	1378	1378	0
464	20230607	132900	238943	1378	1378	1378	1378	0
465	20230607	132800	238943	1378	1378	1378	1378	0
466	20230607	132700	238943	1378	1378	1378	1378	0
467	20230607	132600	238943	1378	1378	1378	1378	0
468	20230607	132500	238943	1378	1378	1378	1378	0
469	20230607	132400	238943	1378	1378	1378	1378	0
470	20230607	132300	238943	1378	1378	1378	1378	0
471	20230607	132200	238943	1378	1378	1378	1378	0
472	20230607	132100	238943	1378	1378	1378	1378	0
473	20230607	132000	238943	1378	1378	1378	1378	0
474	20230607	131900	238943	1378	1378	1378	1378	0
475	20230607	131800	238943	1378	1378	1378	1378	0
476	20230607	131700	238943	1378	1378	1378	1378	0
477	20230607	131600	238943	1378	1378	1378	1378	0
478	20230607	131500	238943	1378	1378	1378	1378	0
479	20230607	131400	238943	1378	1378	1378	1378	0
480	20230607	131300	238943	1378	1378	1378	1378	0
481	20230607	131200	238943	1378	1378	1378	1378	0
482	20230607	131100	238943	1378	1378	1378	1378	0
483	20230607	131000	238943	1378	1378	1378	1378	0
484	20230607	130900	238943	1378	1378	1378	1378	0
485	20230607	130800	238943	1378	1378	1378	1378	0
486	20230607	130700	238943	1378	1378	1378	1378	0
487	20230607	130600	238943	1378	1378	1378	1378	0
488	20230607	130500	238943	1378	1378	1378	1378	0
489	20230607	130400	238943	1378	1378	1378	1378	0
490	20230607	130300	238943	1378	1378	1378	1378	0
491	20230607	130200	238943	1378	1378	1378	1378	0
492	20230607	130100	238943	1378	1378	1378	1378	0
493	20230607	130000	238943	1378	1378	1378	1378	0
494	20230607	125900	238943	1378	1378	1378	1378	0
495	20230607	125800	238943	1378	1378	1378	1378	0
496	20230607	125700	238943	1378	1378	1378	1378	0
497	20230607	125600	238943	1378	1378	1378	1378	0
498	20230607	125500	238943	1378	1378	1378	1378	0
499	20230607	125400	238943	1378	1378	1378	1378	0
500	20230607	125300	238943	1378	1378	1378	1378	0
501	20230607	125200	238943	1378	1378	1378	1378	0
502	20230607	125100	238943	1378	1378	1378	1378	0
503	20230607	125000	238943	1378	1378	1378	1378	0
504	20230607	124900	238943	1378	1378	1378	1378	0
505	20230607	124800	238943	1378	1378	1378	1378	0
506	20230607	124700	238943	1378	1378	1378	1378	0
507	20230607	124600	238943	1378	1378	1378	1378	0
508	20230607	124500	238943	1378	1378	1378	1378	0
509	20230607	124400	238943	1378	1378	1378	1378	0
510	20230607	124300	238943	1378	1378	1378	1378	0
511	20230607	124200	238943	1378	1175	1378	1175	93
512	20230607	124100	129465	1175	1175	1175	1175	0
513	20230607	124000	129465	1175	1175	1175	1175	0
514	20230607	123900	129465	1175	1175	1175	1175	0
515	20230607	123800	129465	1175	1175	1175	1175	0
516	20230607	123700	129465	1175	1175	1175	1175	0
517	20230607	123600	129465	1175	1176	1176	1175	108
518	20230607	123500	2555	1380	1380	1380	1380	0
519	20230607	123400	2555	1380	1380	1380	1380	0
520	20230607	123300	2555	1380	1380	1380	1380	0
521	20230607	123200	2555	1380	1380	1380	1380	0
522	20230607	123100	2555	1380	1380	1380	1380	0
523	20230607	123000	2555	1380	1380	1380	1380	0
524	20230607	122900	2555	1380	1380	1380	1380	0
525	20230607	122800	2555	1380	1380	1380	1380	0
526	20230607	122700	2555	1380	1380	1380	1380	0
527	20230607	122600	2555	1380	1380	1380	1380	0
528	20230607	122500	2555	1380	1380	1380	1380	0
529	20230607	122400	2555	1380	1380	1380	1380	0
530	20230607	122300	2555	1380	1380	1380	1380	0
531	20230607	122200	2555	1380	1380	1380	1380	0
532	20230607	122100	2555	1380	1380	1380	1380	0
533	20230607	122000	2555	1380	1380	1380	1380	0
534	20230607	121900	2555	1380	1380	1380	1380	0
535	20230607	121800	2555	1380	1380	1380	1380	0
536	20230607	121700	2555	1380	1380	1380	1380	0
537	20230607	121600	2555	1380	1380	1380	1380	0
538	20230607	121500	2555	1380	1380	1380	1380	0
539	20230607	121400	2555	1380	1380	1380	1380	0
540	20230607	121300	2555	1380	1380	1380	1380	0
541	20230607	121200	2555	1380	1380	1380	1380	0
542	20230607	121100	2555	1380	1380	1380	1380	0
543	20230607	121000	2555	1380	1380	1380	1380	0
544	20230607	120900	2555	1380	1380	1380	1380	0
545	20230607	120800	2555	1380	1380	1380	1380	0
546	20230607	120700	2555	1380	1380	1380	1380	0
547	20230607	120600	2555	1380	1380	1380	1380	0
548	20230607	120500	2555	1380	1380	1380	1380	0
549	20230607	120400	2555	1380	1380	1380	1380	0
550	20230607	120300	2555	1380	1380	1380	1380	0
551	20230607	120200	2555	1380	1380	1380	1380	0
552	20230607	120100	2555	1380	1380	1380	1380	0
553	20230607	120000	2555	1380	1380	1380	1380	0
554	20230607	115900	2555	1380	1380	1380	1380	0
555	20230607	115800	2555	1380	1380	1380	1380	0
556	20230607	115700	2555	1380	1380	1380	1380	0
557	20230607	115600	2555	1380	1380	1380	1380	0
558	20230607	115500	2555	1380	1380	1380	1380	0
559	20230607	115400	2555	1380	1380	1380	1380	0
560	20230607	115300	2555	1380	1380	1380	1380	0
561	20230607	115200	2555	1380	1380	1380	1380	0
562	20230607	115100	2555	1380	1380	1380	1380	0
563	20230607	115000	2555	1380	1380	1380	1380	0
564	20230607	114900	2555	1380	1380	1380	1380	0
565	20230607	114800	2555	1380	1380	1380	1380	0
566	20230607	114700	2555	1380	1380	1380	1380	0
567	20230607	114600	2555	1380	1380	1380	1380	0
568	20230607	114500	2555	1380	1380	1380	1380	0
569	20230607	114400	2555	1380	1380	1380	1380	0
570	20230607	114300	2555	1380	1380	1380	1380	0
571	20230607	114200	2555	1380	1380	1380	1380	0
572	20230607	114100	2555	1380	1380	1380	1380	0
573	20230607	114000	2555	1380	1380	1380	1380	0
574	20230607	113900	2555	1380	1380	1380	1380	0
575	20230607	113800	2555	1380	1380	1380	1380	0
576	20230607	113700	2555	1380	1380	1380	1380	0
577	20230607	113600	2555	1380	1380	1380	1380	0
578	20230607	113500	2555	1380	1380	1380	1380	0
579	20230607	113400	2555	1380	1380	1380	1380	0
580	20230607	113300	2555	1380	1380	1380	1380	0
581	20230607	113200	2555	1380	1380	1380	1380	0
582	20230607	113100	2555	1380	1380	1380	1380	0
583	20230607	113000	2555	1380	1380	1380	1380	0
584	20230607	112900	2555	1380	1380	1380	1380	0
585	20230607	112800	2555	1380	1380	1380	1380	0
586	20230607	112700	2555	1380	1380	1380	1380	0
587	20230607	112600	2555	1380	1380	1380	1380	0
588	20230607	112500	2555	1380	1380	1380	1380	0
589	20230607	112400	2555	1380	1380	1380	1380	0
590	20230607	112300	2555	1380	1380	1380	1380	0
591	20230607	112200	2555	1380	1380	1380	1380	0
592	20230607	112100	2555	1380	1380	1380	1380	0
593	20230607	112000	2555	1380	1380	1380	1380	0
594	20230607	111900	2555	1380	1380	1380	1380	0
595	20230607	111800	2555	1380	1380	1380	1380	0
596	20230607	111700	2555	1380	1380	1380	1380	0
597	20230607	111600	2555	1380	1380	1380	1380	0
598	20230607	111500	2555	1380	1380	1380	1380	0
599	20230607	111400	2555	1380	1380	1380	1380	0
600	20230607	111300	2555	1380	1380	1380	1380	0
601	20230607	111200	2555	1380	1380	1380	1380	0
602	20230607	111100	2555	1380	1380	1380	1380	0
603	20230607	111000	2555	1380	1380	1380	1380	0
604	20230607	110900	2555	1380	1380	1380	1380	0
605	20230607	110800	2555	1380	1380	1380	1380	0
606	20230607	110700	2555	1380	1380	1380	1380	0
607	20230607	110600	2555	1380	1380	1380	1380	0
608	20230607	110500	2555	1380	1380	1380	1380	0
609	20230607	110400	2555	1380	1380	1380	1380	0
610	20230607	110300	2555	1380	1380	1380	1380	0
611	20230607	110200	2555	1380	1380	1380	1380	0
612	20230607	110100	2555	1380	1380	1380	1380	0
613	20230607	110000	2555	1380	1380	1380	1380	0
614	20230607	105900	2555	1380	1380	1380	1380	0
615	20230607	105800	2555	1380	1380	1380	1380	0
616	20230607	105700	2555	1380	1380	1380	1380	0
617	20230607	105600	2555	1380	1380	1380	1380	0
618	20230607	105500	2555	1380	1380	1380	1380	0
619	20230607	105400	2555	1380	1380	1380	1380	0
620	20230607	105300	2555	1380	1380	1380	1380	0
621	20230607	105200	2555	1380	1380	1380	1380	0
622	20230607	105100	2555	1380	1380	1380	1380	0
623	20230607	105000	2555	1380	1380	1380	1380	0
624	20230607	104900	2555	1380	1380	1380	1380	0
625	20230607	104800	2555	1380	1380	1380	1380	0
626	20230607	104700	2555	1380	1380	1380	1380	0
627	20230607	104600	2555	1380	1380	1380	1380	0
628	20230607	104500	2555	1380	1380	1380	1380	0
629	20230607	104400	2555	1380	1380	1380	1380	0
630	20230607	104300	2555	1380	1380	1380	1380	0
631	20230607	104200	2555	1380	1380	1380	1380	0
632	20230607	104100	2555	1380	1380	1380	1380	0
633	20230607	104000	2555	1380	1380	1380	1380	0
634	20230607	103900	2555	1380	1380	1380	1380	0
635	20230607	103800	2555	1380	1380	1380	1380	0
636	20230607	103700	2555	1380	1380	1380	1380	0
637	20230607	103600	2555	1380	1380	1380	1380	0
638	20230607	103500	2555	1380	1380	1380	1380	0
639	20230607	103400	2555	1380	1380	1380	1380	0
640	20230607	103300	2555	1380	1380	1380	1380	0
641	20230607	103200	2555	1380	1380	1380	1380	0
642	20230607	103100	2555	1380	1380	1380	1380	0
643	20230607	103000	2555	1380	1380	1380	1380	0
644	20230607	102900	2555	1380	1380	1380	1380	0
645	20230607	102800	2555	1380	1380	1380	1380	0
646	20230607	102700	2555	1380	1380	1380	1380	0
647	20230607	102600	2555	1380	1380	1380	1380	0
648	20230607	102500	2555	1380	1380	1380	1380	0
649	20230607	102400	2555	1380	1380	1380	1380	0
650	20230607	102300	2555	1380	1380	1380	1380	0
651	20230607	102200	2555	1380	1380	1380	1380	0
652	20230607	102100	2555	1380	1380	1380	1380	0
653	20230607	102000	2555	1380	1380	1380	1380	0
654	20230607	101900	2555	1380	1380	1380	1380	0
655	20230607	101800	2555	1380	1380	1380	1380	0
656	20230607	101700	2555	1380	1380	1380	1380	0
657	20230607	101600	2555	1380	1380	1380	1380	0
658	20230607	101500	2555	1380	1380	1380	1380	0
659	20230607	101400	2555	1380	1380	1380	1380	0
660	20230607	101300	2555	1380	1380	1380	1380	0
661	20230607	101200	2555	1380	1380	1380	1380	0
662	20230607	101100	2555	1380	1380	1380	1380	0
663	20230607	101000	2555	1380	1380	1380	1380	0
664	20230607	100900	2555	1380	1380	1380	1380	0
665	20230607	100800	2555	1380	1380	1380	1380	0
666	20230607	100700	2555	1380	1380	1380	1380	0
667	20230607	100600	2555	1380	1380	1380	1380	0
668	20230607	100500	2555	1380	1380	1380	1380	0
669	20230607	100400	2555	1380	1380	1380	1380	0
670	20230607	100300	2555	1380	1380	1380	1380	0
671	20230607	100200	2555	1380	1380	1380	1380	0
672	20230607	100100	2555	1380	1380	1380	1380	0
673	20230607	100000	2555	1380	1380	1380	1380	0
674	20230607	095900	2555	1380	1380	1380	1380	0
675	20230607	095800	2555	1380	1380	1380	1380	0
676	20230607	095700	2555	1380	1380	1380	1380	0
677	20230607	095600	2555	1380	1380	1380	1380	0
678	20230607	095500	2555	1380	1380	1380	1380	0
679	20230607	095400	2555	1380	1380	1380	1380	0
680	20230607	095300	2555	1380	1380	1380	1380	0
681	20230607	095200	2555	1380	1380	1380	1380	0
682	20230607	095100	2555	1380	1380	1380	1380	0
683	20230607	095000	2555	1380	1380	1380	1380	0
684	20230607	094900	2555	1380	1380	1380	1380	0
685	20230607	094800	2555	1380	1380	1380	1380	0
686	20230607	094700	2555	1380	1380	1380	1380	0
687	20230607	094600	2555	1380	1380	1380	1380	0
688	20230607	094500	2555	1380	1380	1380	1380	0
689	20230607	094400	2555	1380	1380	1380	1380	0
690	20230607	094300	2555	1380	1380	1380	1380	0
691	20230607	094200	2555	1380	1380	1380	1380	0
692	20230607	094100	2555	1380	1380	1380	1380	0
693	20230607	094000	2555	1380	1380	1380	1380	0
694	20230607	093900	2555	1380	1380	1380	1380	0
695	20230607	093800	2555	1380	1380	1380	1380	0
696	20230607	093700	2555	1380	1380	1380	1380	0
697	20230607	093600	2555	1380	1380	1380	1380	0
698	20230607	093500	2555	1380	1380	1380	1380	1
699	20230607	093400	1175	1175	1175	1175	1175	0
700	20230607	093300	1175	1175	1175	1175	1175	1
701	20230607	093200	0	1382	1382	1382	1382	0
702	20230607	093100	0	1382	1382	1382	1382	0
703	20230607	093000	0	1382	1382	1382	1382	0
704	20230607	092900	0	1382	1382	1382	1382	0
705	20230607	092800	0	1382	1382	1382	1382	0
706	20230607	092700	0	1382	1382	1382	1382	0
707	20230607	092600	0	1382	1382	1382	1382	0
708	20230607	092500	0	1382	1382	1382	1382	0
709	20230607	092400	0	1382	1382	1382	1382	0
710	20230607	092300	0	1382	1382	1382	1382	0
711	20230607	092200	0	1382	1382	1382	1382	0
712	20230607	092100	0	1382	1382	1382	1382	0
713	20230607	092000	0	1382	1382	1382	1382	0
714	20230607	091900	0	1382	1382	1382	1382	0
715	20230607	091800	0	1382	1382	1382	1382	0
716	20230607	091700	0	1382	1382	1382	1382	0
717	20230607	091600	0	1382	1382	1382	1382	0
718	20230607	091500	0	1382	1382	1382	1382	0
719	20230607	091400	0	1382	1382	1382	1382	0
720	20230607	091300	0	1382	1382	1382	1382	0
721	20230607	091200	0	1382	1382	1382	1382	0
722	20230607	091100	0	1382	1382	1382	1382	0
723	20230607	091000	0	1382	1382	1382	1382	0
724	20230607	090900	0	1382	1382	1382	1382	0
725	20230607	090800	0	1382	1382	1382	1382	0
726	20230607	090700	0	1382	1382	1382	1382	0
727	20230607	090600	0	1382	1382	1382	1382	0
728	20230607	090500	0	1382	1382	1382	1382	0
729	20230607	090400	0	1382	1382	1382	1382	0
730	20230607	090300	0	1382	1382	1382	1382	0
731	20230607	090200	0	1382	1382	1382	1382	0
732	20230607	090100	0	1382	1382	1382	1382	0
733	20230607	090000	0	1382	1382	1382	1382	0