KissMeData/346010/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205600	9200	9200	9200	9200	9200	1
3	20230602	205500	9200	9200	9200	9200	9200	0
4	20230602	205400	9200	9200	9200	9200	9200	0
5	20230602	205300	9200	9200	9200	9200	9200	0
6	20230602	205200	9200	9200	9200	9200	9200	0
7	20230602	205100	9200	9200	9200	9200	9200	0
8	20230602	205000	9200	9200	9200	9200	9200	0
9	20230602	204900	9200	9200	9200	9200	9200	0
10	20230602	204800	9200	9200	9200	9200	9200	0
11	20230602	204700	9200	9200	9200	9200	9200	0
12	20230602	204600	9200	9200	9200	9200	9200	0
13	20230602	204500	9200	9200	9200	9200	9200	0
14	20230602	204400	9200	9200	9200	9200	9200	0
15	20230602	204300	9200	9200	9200	9200	9200	0
16	20230602	204200	9200	9200	9200	9200	9200	0
17	20230602	204100	9200	9200	9200	9200	9200	0
18	20230602	204000	9200	9200	9200	9200	9200	0
19	20230602	203900	9200	9200	9200	9200	9200	0
20	20230602	203800	9200	9200	9200	9200	9200	0
21	20230602	203700	9200	9200	9200	9200	9200	0
22	20230602	203600	9200	9200	9200	9200	9200	0
23	20230602	203500	9200	9200	9200	9200	9200	0
24	20230602	203400	9200	9200	9200	9200	9200	0
25	20230602	203300	9200	9200	9200	9200	9200	0
26	20230602	203200	9200	9200	9200	9200	9200	0
27	20230602	203100	9200	9200	9200	9200	9200	0
28	20230602	203000	9200	9200	9200	9200	9200	0
29	20230602	202900	9200	9200	9200	9200	9200	0
30	20230602	202800	9200	9200	9200	9200	9200	0
31	20230602	202700	9200	9200	9200	9200	9200	0
32	20230602	202600	9200	9200	9200	9200	9200	1
33	20230602	202500	9200	9200	9200	9200	9200	0
34	20230602	202400	9200	9200	9200	9200	9200	0
35	20230602	202300	9200	9200	9200	9200	9200	0
36	20230602	202200	9200	9200	9200	9200	9200	0
37	20230602	202100	9200	9200	9200	9200	9200	0
38	20230602	202000	9200	9200	9200	9200	9200	0
39	20230602	201900	9200	9200	9200	9200	9200	0
40	20230602	201800	9200	9200	9200	9200	9200	0
41	20230602	201700	9200	9200	9200	9200	9200	0
42	20230602	201600	9200	9200	9200	9200	9200	0
43	20230602	201500	9200	9200	9200	9200	9200	0
44	20230602	201400	9200	9200	9200	9200	9200	0
45	20230602	201300	9200	9200	9200	9200	9200	0
46	20230602	201200	9200	9200	9200	9200	9200	0
47	20230602	201100	9200	9200	9200	9200	9200	0
48	20230602	201000	9200	9200	9200	9200	9200	0
49	20230602	200900	9200	9200	9200	9200	9200	0
50	20230602	200800	9200	9200	9200	9200	9200	0
51	20230602	200700	9200	9200	9200	9200	9200	0
52	20230602	200600	9200	9200	9200	9200	9200	0
53	20230602	200500	9200	9200	9200	9200	9200	0
54	20230602	200400	9200	9200	9200	9200	9200	0
55	20230602	200300	9200	9200	9200	9200	9200	0
56	20230602	200200	9200	9200	9200	9200	9200	0
57	20230602	200100	9200	9200	9200	9200	9200	0
58	20230602	200000	9200	9200	9200	9200	9200	0
59	20230602	195900	9200	9200	9200	9200	9200	0
60	20230602	195800	9200	9200	9200	9200	9200	0
61	20230602	195700	9200	9200	9200	9200	9200	0
62	20230602	195600	9200	9200	9200	9200	9200	1
63	20230602	195500	9200	9200	9200	9200	9200	0
64	20230602	195400	9200	9200	9200	9200	9200	0
65	20230602	195300	9200	9200	9200	9200	9200	0
66	20230602	195200	9200	9200	9200	9200	9200	0
67	20230602	195100	9200	9200	9200	9200	9200	0
68	20230602	195000	9200	9200	9200	9200	9200	0
69	20230602	194900	9200	9200	9200	9200	9200	0
70	20230602	194800	9200	9200	9200	9200	9200	0
71	20230602	194700	9200	9200	9200	9200	9200	0
72	20230602	194600	9200	9200	9200	9200	9200	0
73	20230602	194500	9200	9200	9200	9200	9200	0
74	20230602	194400	9200	9200	9200	9200	9200	0
75	20230602	194300	9200	9200	9200	9200	9200	0
76	20230602	194200	9200	9200	9200	9200	9200	0
77	20230602	194100	9200	9200	9200	9200	9200	0
78	20230602	194000	9200	9200	9200	9200	9200	0
79	20230602	193900	9200	9200	9200	9200	9200	0
80	20230602	193800	9200	9200	9200	9200	9200	0
81	20230602	193700	9200	9200	9200	9200	9200	0
82	20230602	193600	9200	9200	9200	9200	9200	0
83	20230602	193500	9200	9200	9200	9200	9200	0
84	20230602	193400	9200	9200	9200	9200	9200	0
85	20230602	193300	9200	9200	9200	9200	9200	0
86	20230602	193200	9200	9200	9200	9200	9200	0
87	20230602	193100	9200	9200	9200	9200	9200	0
88	20230602	193000	9200	9200	9200	9200	9200	0
89	20230602	192900	9200	9200	9200	9200	9200	0
90	20230602	192800	9200	9200	9200	9200	9200	0
91	20230602	192700	9200	9200	9200	9200	9200	0
92	20230602	192600	9200	9200	9200	9200	9200	1
93	20230602	192500	9200	9200	9200	9200	9200	0
94	20230602	192400	9200	9200	9200	9200	9200	0
95	20230602	192300	9200	9200	9200	9200	9200	0
96	20230602	192200	9200	9200	9200	9200	9200	0
97	20230602	192100	9200	9200	9200	9200	9200	0
98	20230602	192000	9200	9200	9200	9200	9200	0
99	20230602	191900	9200	9200	9200	9200	9200	0
100	20230602	191800	9200	9200	9200	9200	9200	0
101	20230602	191700	9200	9200	9200	9200	9200	0
102	20230602	191600	9200	9200	9200	9200	9200	0
103	20230602	191500	9200	9200	9200	9200	9200	0
104	20230602	191400	9200	9200	9200	9200	9200	0
105	20230602	191300	9200	9200	9200	9200	9200	0
106	20230602	191200	9200	9200	9200	9200	9200	0
107	20230602	191100	9200	9200	9200	9200	9200	0
108	20230602	191000	9200	9200	9200	9200	9200	0
109	20230602	190900	9200	9200	9200	9200	9200	0
110	20230602	190800	9200	9200	9200	9200	9200	0
111	20230602	190700	9200	9200	9200	9200	9200	0
112	20230602	190600	9200	9200	9200	9200	9200	0
113	20230602	190500	9200	9200	9200	9200	9200	0
114	20230602	190400	9200	9200	9200	9200	9200	0
115	20230602	190300	9200	9200	9200	9200	9200	0
116	20230602	190200	9200	9200	9200	9200	9200	0
117	20230602	190100	9200	9200	9200	9200	9200	0
118	20230602	190000	9200	9200	9200	9200	9200	0
119	20230602	185900	9200	9200	9200	9200	9200	0
120	20230602	185800	9200	9200	9200	9200	9200	0
121	20230602	185700	9200	9200	9200	9200	9200	0
122	20230602	185600	9200	9200	9200	9200	9200	1
123	20230602	185500	9200	9200	9200	9200	9200	0
124	20230602	185400	9200	9200	9200	9200	9200	0
125	20230602	185300	9200	9200	9200	9200	9200	0
126	20230602	185200	9200	9200	9200	9200	9200	0
127	20230602	185100	9200	9200	9200	9200	9200	0
128	20230602	185000	9200	9200	9200	9200	9200	0
129	20230602	184900	9200	9200	9200	9200	9200	0
130	20230602	184800	9200	9200	9200	9200	9200	0
131	20230602	184700	9200	9200	9200	9200	9200	0
132	20230602	184600	9200	9200	9200	9200	9200	0
133	20230602	184500	9200	9200	9200	9200	9200	0
134	20230602	184400	9200	9200	9200	9200	9200	0
135	20230602	184300	9200	9200	9200	9200	9200	0
136	20230602	184200	9200	9200	9200	9200	9200	0
137	20230602	184100	9200	9200	9200	9200	9200	0
138	20230602	184000	9200	9200	9200	9200	9200	0
139	20230602	183900	9200	9200	9200	9200	9200	0
140	20230602	183800	9200	9200	9200	9200	9200	0
141	20230602	183700	9200	9200	9200	9200	9200	0
142	20230602	183600	9200	9200	9200	9200	9200	0
143	20230602	183500	9200	9200	9200	9200	9200	0
144	20230602	183400	9200	9200	9200	9200	9200	0
145	20230602	183300	9200	9200	9200	9200	9200	0
146	20230602	183200	9200	9200	9200	9200	9200	0
147	20230602	183100	9200	9200	9200	9200	9200	0
148	20230602	183000	9200	9200	9200	9200	9200	0
149	20230602	182900	9200	9200	9200	9200	9200	0
150	20230602	182800	9200	9200	9200	9200	9200	0
151	20230602	182700	9200	9200	9200	9200	9200	0
152	20230602	182600	9200	9200	9200	9200	9200	1
153	20230602	182500	9200	9200	9200	9200	9200	0
154	20230602	182400	9200	9200	9200	9200	9200	0
155	20230602	182300	9200	9200	9200	9200	9200	0
156	20230602	182200	9200	9200	9200	9200	9200	0
157	20230602	182100	9200	9200	9200	9200	9200	0
158	20230602	182000	9200	9200	9200	9200	9200	0
159	20230602	181900	9200	9200	9200	9200	9200	0
160	20230602	181800	9200	9200	9200	9200	9200	0
161	20230602	181700	9200	9200	9200	9200	9200	0
162	20230602	181600	9200	9200	9200	9200	9200	0
163	20230602	181500	9200	9200	9200	9200	9200	0
164	20230602	181400	9200	9200	9200	9200	9200	0
165	20230602	181300	9200	9200	9200	9200	9200	0
166	20230602	181200	9200	9200	9200	9200	9200	0
167	20230602	181100	9200	9200	9200	9200	9200	0
168	20230602	181000	9200	9200	9200	9200	9200	0
169	20230602	180900	9200	9200	9200	9200	9200	0
170	20230602	180800	9200	9200	9200	9200	9200	0
171	20230602	180700	9200	9200	9200	9200	9200	0
172	20230602	180600	9200	9200	9200	9200	9200	0
173	20230602	180500	9200	9200	9200	9200	9200	0
174	20230602	180400	9200	9200	9200	9200	9200	0
175	20230602	180300	9200	9200	9200	9200	9200	0
176	20230602	180200	9200	9200	9200	9200	9200	0
177	20230602	180100	9200	9200	9200	9200	9200	0
178	20230602	180000	9200	9200	9200	9200	9200	0
179	20230602	175900	9200	9200	9200	9200	9200	0
180	20230602	175800	9200	9200	9200	9200	9200	0
181	20230602	175700	9200	9200	9200	9200	9200	0
182	20230602	175600	9200	9200	9200	9200	9200	1
183	20230602	175500	9200	9200	9200	9200	9200	0
184	20230602	175400	9200	9200	9200	9200	9200	0
185	20230602	175300	9200	9200	9200	9200	9200	0
186	20230602	175200	9200	9200	9200	9200	9200	0
187	20230602	175100	9200	9200	9200	9200	9200	0
188	20230602	175000	9200	9200	9200	9200	9200	0
189	20230602	174900	9200	9200	9200	9200	9200	0
190	20230602	174800	9200	9200	9200	9200	9200	0
191	20230602	174700	9200	9200	9200	9200	9200	0
192	20230602	174600	9200	9200	9200	9200	9200	0
193	20230602	174500	9200	9200	9200	9200	9200	0
194	20230602	174400	9200	9200	9200	9200	9200	0
195	20230602	174300	9200	9200	9200	9200	9200	0
196	20230602	174200	9200	9200	9200	9200	9200	0
197	20230602	174100	9200	9200	9200	9200	9200	0
198	20230602	174000	9200	9200	9200	9200	9200	0
199	20230602	173900	9200	9200	9200	9200	9200	0
200	20230602	173800	9200	9200	9200	9200	9200	0
201	20230602	173700	9200	9200	9200	9200	9200	0
202	20230602	173600	9200	9200	9200	9200	9200	0
203	20230602	173500	9200	9200	9200	9200	9200	0
204	20230602	173400	9200	9200	9200	9200	9200	0
205	20230602	173300	9200	9200	9200	9200	9200	0
206	20230602	173200	9200	9200	9200	9200	9200	0
207	20230602	173100	9200	9200	9200	9200	9200	0
208	20230602	173000	9200	9200	9200	9200	9200	0
209	20230602	172900	9200	9200	9200	9200	9200	0
210	20230602	172800	9200	9200	9200	9200	9200	0
211	20230602	172700	9200	9200	9200	9200	9200	0
212	20230602	172600	9200	9200	9200	9200	9200	1
213	20230602	172500	9200	9200	9200	9200	9200	0
214	20230602	172400	9200	9200	9200	9200	9200	0
215	20230602	172300	9200	9200	9200	9200	9200	0
216	20230602	172200	9200	9200	9200	9200	9200	0
217	20230602	172100	9200	9200	9200	9200	9200	0
218	20230602	172000	9200	9200	9200	9200	9200	0
219	20230602	171900	9200	9200	9200	9200	9200	0
220	20230602	171800	9200	9200	9200	9200	9200	0
221	20230602	171700	9200	9200	9200	9200	9200	0
222	20230602	171600	9200	9200	9200	9200	9200	0
223	20230602	171500	9200	9200	9200	9200	9200	0
224	20230602	171400	9200	9200	9200	9200	9200	0
225	20230602	171300	9200	9200	9200	9200	9200	0
226	20230602	171200	9200	9200	9200	9200	9200	0
227	20230602	171100	9200	9200	9200	9200	9200	0
228	20230602	171000	9200	9200	9200	9200	9200	0
229	20230602	170900	9200	9200	9200	9200	9200	0
230	20230602	170800	9200	9200	9200	9200	9200	0
231	20230602	170700	9200	9200	9200	9200	9200	0
232	20230602	170600	9200	9200	9200	9200	9200	0
233	20230602	170500	9200	9200	9200	9200	9200	0
234	20230602	170400	9200	9200	9200	9200	9200	0
235	20230602	170300	9200	9200	9200	9200	9200	0
236	20230602	170200	9200	9200	9200	9200	9200	0
237	20230602	170100	9200	9200	9200	9200	9200	0
238	20230602	170000	9200	9200	9200	9200	9200	0
239	20230602	165900	9200	9200	9200	9200	9200	0
240	20230602	165800	9200	9200	9200	9200	9200	0
241	20230602	165700	9200	9200	9200	9200	9200	0
242	20230602	165600	9200	9200	9200	9200	9200	1
243	20230602	165500	9200	9200	9200	9200	9200	0
244	20230602	165400	9200	9200	9200	9200	9200	0
245	20230602	165300	9200	9200	9200	9200	9200	0
246	20230602	165200	9200	9200	9200	9200	9200	0
247	20230602	165100	9200	9200	9200	9200	9200	0
248	20230602	165000	9200	9200	9200	9200	9200	0
249	20230602	164900	9200	9200	9200	9200	9200	0
250	20230602	164800	9200	9200	9200	9200	9200	0
251	20230602	164700	9200	9200	9200	9200	9200	0
252	20230602	164600	9200	9200	9200	9200	9200	0
253	20230602	164500	9200	9200	9200	9200	9200	0
254	20230602	164400	9200	9200	9200	9200	9200	0
255	20230602	164300	9200	9200	9200	9200	9200	0
256	20230602	164200	9200	9200	9200	9200	9200	0
257	20230602	164100	9200	9200	9200	9200	9200	0
258	20230602	164000	9200	9200	9200	9200	9200	0
259	20230602	163900	9200	9200	9200	9200	9200	0
260	20230602	163800	9200	9200	9200	9200	9200	0
261	20230602	163700	9200	9200	9200	9200	9200	0
262	20230602	163600	9200	9200	9200	9200	9200	0
263	20230602	163500	9200	9200	9200	9200	9200	0
264	20230602	163400	9200	9200	9200	9200	9200	0
265	20230602	163300	9200	9200	9200	9200	9200	0
266	20230602	163200	9200	9200	9200	9200	9200	0
267	20230602	163100	9200	9200	9200	9200	9200	0
268	20230602	163000	9200	9200	9200	9200	9200	0
269	20230602	162900	9200	9200	9200	9200	9200	0
270	20230602	162800	9200	9200	9200	9200	9200	0
271	20230602	162700	9200	9200	9200	9200	9200	0
272	20230602	162600	9200	9200	9200	9200	9200	1
273	20230602	162500	9200	9200	9200	9200	9200	0
274	20230602	162400	9200	9200	9200	9200	9200	0
275	20230602	162300	9200	9200	9200	9200	9200	0
276	20230602	162200	9200	9200	9200	9200	9200	0
277	20230602	162100	9200	9200	9200	9200	9200	0
278	20230602	162000	9200	9200	9200	9200	9200	0
279	20230602	161900	9200	9200	9200	9200	9200	0
280	20230602	161800	9200	9200	9200	9200	9200	0
281	20230602	161700	9200	9200	9200	9200	9200	0
282	20230602	161600	9200	9200	9200	9200	9200	0
283	20230602	161500	9200	9200	9200	9200	9200	0
284	20230602	161400	9200	9200	9200	9200	9200	0
285	20230602	161300	9200	9200	9200	9200	9200	0
286	20230602	161200	9200	9200	9200	9200	9200	0
287	20230602	161100	9200	9200	9200	9200	9200	0
288	20230602	161000	9200	9200	9200	9200	9200	0
289	20230602	160900	9200	9200	9200	9200	9200	0
290	20230602	160800	9200	9200	9200	9200	9200	0
291	20230602	160700	9200	9200	9200	9200	9200	0
292	20230602	160600	9200	9200	9200	9200	9200	0
293	20230602	160500	9200	9200	9200	9200	9200	0
294	20230602	160400	9200	9200	9200	9200	9200	0
295	20230602	160300	9200	9200	9200	9200	9200	0
296	20230602	160200	9200	9200	9200	9200	9200	0
297	20230602	160100	9200	9200	9200	9200	9200	0
298	20230602	160000	9200	9200	9200	9200	9200	0
299	20230602	155900	9200	9200	9200	9200	9200	0
300	20230602	155800	9200	9200	9200	9200	9200	0
301	20230602	155700	9200	9200	9200	9200	9200	0
302	20230602	155600	9200	9200	9200	9200	9200	1
303	20230602	155500	9200	9200	9200	9200	9200	0
304	20230602	155400	9200	9200	9200	9200	9200	0
305	20230602	155300	9200	9200	9200	9200	9200	0
306	20230602	155200	9200	9200	9200	9200	9200	0
307	20230602	155100	9200	9200	9200	9200	9200	0
308	20230602	155000	9200	9200	9200	9200	9200	0
309	20230602	154900	9200	9200	9200	9200	9200	0
310	20230602	154800	9200	9200	9200	9200	9200	0
311	20230602	154700	9200	9200	9200	9200	9200	0
312	20230602	154600	9200	9200	9200	9200	9200	0
313	20230602	154500	9200	9200	9200	9200	9200	0
314	20230602	154400	9200	9200	9200	9200	9200	0
315	20230602	154300	9200	9200	9200	9200	9200	0
316	20230602	154200	9200	9200	9200	9200	9200	0
317	20230602	154100	9200	9200	9200	9200	9200	0
318	20230602	154000	9200	9200	9200	9200	9200	0
319	20230602	153900	9200	9200	9200	9200	9200	0
320	20230602	153800	9200	9200	9200	9200	9200	0
321	20230602	153700	9200	9200	9200	9200	9200	0
322	20230602	153600	9200	9200	9200	9200	9200	0
323	20230602	153500	9200	9200	9200	9200	9200	0
324	20230602	153400	9200	9200	9200	9200	9200	0
325	20230602	153300	9200	9200	9200	9200	9200	0
326	20230602	153200	9200	9200	9200	9200	9200	0
327	20230602	153100	9200	9200	9200	9200	9200	0
328	20230602	153000	9200	9200	9200	9200	9200	0
329	20230602	152900	9200	9200	9200	9200	9200	0
330	20230602	152800	9200	9200	9200	9200	9200	0
331	20230602	152700	9200	9200	9200	9200	9200	0
332	20230602	152600	9200	9200	9200	9200	9200	0
333	20230602	152500	9200	9200	9200	9200	9200	0
334	20230602	152400	9200	9200	9200	9200	9200	0
335	20230602	152300	9200	9200	9200	9200	9200	0
336	20230602	152200	9200	9200	9200	9200	9200	0
337	20230602	152100	9200	9200	9200	9200	9200	0
338	20230602	152000	9200	9200	9200	9200	9200	0
339	20230602	151900	9200	9200	9200	9200	9200	0
340	20230602	151800	9200	9200	9200	9200	9200	0
341	20230602	151700	9200	9200	9200	9200	9200	0
342	20230602	151600	9200	9200	9200	9200	9200	0
343	20230602	151500	9200	9200	9200	9200	9200	0
344	20230602	151400	9200	9200	9200	9200	9200	0
345	20230602	151300	9200	9200	9200	9200	9200	0
346	20230602	151200	9200	9200	9200	9200	9200	0
347	20230602	151100	9200	9200	9200	9200	9200	0
348	20230602	151000	9200	9200	9200	9200	9200	0
349	20230602	150900	9200	9200	9200	9200	9200	0
350	20230602	150800	9200	9200	9200	9200	9200	0
351	20230602	150700	9200	9200	9200	9200	9200	0
352	20230602	150600	9200	9200	9200	9200	9200	0
353	20230602	150500	9200	9200	9200	9200	9200	0
354	20230602	150400	9200	9200	9200	9200	9200	0
355	20230602	150300	9200	9200	9200	9200	9200	0
356	20230602	150200	9200	9200	9200	9200	9200	0
357	20230602	150100	9200	9200	9200	9200	9200	0
358	20230602	150000	9200	9200	9200	9200	9200	0
359	20230602	145900	9200	9200	9200	9200	9200	0
360	20230602	145800	9200	9200	9200	9200	9200	0
361	20230602	145700	9200	9200	9200	9200	9200	0
362	20230602	145600	9200	9200	9200	9200	9200	0
363	20230602	145500	9200	9200	9200	9200	9200	0
364	20230602	145400	9200	9200	9200	9200	9200	0
365	20230602	145300	9200	9200	9200	9200	9200	0
366	20230602	145200	9200	9200	9200	9200	9200	0
367	20230602	145100	9200	9200	9200	9200	9200	0
368	20230602	145000	9200	9200	9200	9200	9200	0
369	20230602	144900	9200	9200	9200	9200	9200	0
370	20230602	144800	9200	9200	9200	9200	9200	0
371	20230602	144700	9200	9200	9200	9200	9200	0
372	20230602	144600	9200	9200	9200	9200	9200	0
373	20230602	144500	9200	9200	9200	9200	9200	0
374	20230602	144400	9200	9200	9200	9200	9200	0
375	20230602	144300	9200	9200	9200	9200	9200	0
376	20230602	144200	9200	9200	9200	9200	9200	0
377	20230602	144100	9200	9200	9200	9200	9200	0
378	20230602	144000	9200	9200	9200	9200	9200	0
379	20230602	143900	9200	9200	9200	9200	9200	0
380	20230602	143800	9200	9200	9200	9200	9200	0
381	20230602	143700	9200	9200	9200	9200	9200	0
382	20230602	143600	9200	9200	9200	9200	9200	0
383	20230602	143500	9200	9200	9200	9200	9200	0
384	20230602	143400	9200	9200	9200	9200	9200	0
385	20230602	143300	9200	9200	9200	9200	9200	0
386	20230602	143200	9200	9200	9200	9200	9200	0
387	20230602	143100	9200	9200	9200	9200	9200	0
388	20230602	143000	9200	9200	9200	9200	9200	0
389	20230602	142900	9200	9200	9200	9200	9200	0
390	20230602	142800	9200	9200	9200	9200	9200	0
391	20230602	142700	9200	9200	9200	9200	9200	0
392	20230602	142600	9200	9200	9200	9200	9200	0
393	20230602	142500	9200	9200	9200	9200	9200	0
394	20230602	142400	9200	9200	9200	9200	9200	0
395	20230602	142300	9200	9200	9200	9200	9200	0
396	20230602	142200	9200	9200	9200	9200	9200	0
397	20230602	142100	9200	9200	9200	9200	9200	0
398	20230602	142000	9200	9200	9200	9200	9200	0
399	20230602	141900	9200	9200	9200	9200	9200	0
400	20230602	141800	9200	9200	9200	9200	9200	0
401	20230602	141700	9200	9200	9200	9200	9200	0
402	20230602	141600	9200	9200	9200	9200	9200	0
403	20230602	141500	9200	9200	9200	9200	9200	0
404	20230602	141400	9200	9200	9200	9200	9200	0
405	20230602	141300	9200	9200	9200	9200	9200	0
406	20230602	141200	9200	9200	9200	9200	9200	0
407	20230602	141100	9200	9200	9200	9200	9200	0
408	20230602	141000	9200	9200	9200	9200	9200	0
409	20230602	140900	9200	9200	9200	9200	9200	0
410	20230602	140800	9200	9200	9200	9200	9200	0
411	20230602	140700	9200	9200	9200	9200	9200	0
412	20230602	140600	9200	9200	9200	9200	9200	0
413	20230602	140500	9200	9200	9200	9200	9200	0
414	20230602	140400	9200	9200	9200	9200	9200	0
415	20230602	140300	9200	9200	9200	9200	9200	0
416	20230602	140200	9200	9200	9200	9200	9200	0
417	20230602	140100	9200	9200	9200	9200	9200	0
418	20230602	140000	9200	9200	9200	9200	9200	0
419	20230602	135900	9200	9200	9200	9200	9200	0
420	20230602	135800	9200	9200	9200	9200	9200	0
421	20230602	135700	9200	9200	9200	9200	9200	0
422	20230602	135600	9200	9200	9200	9200	9200	0
423	20230602	135500	9200	9200	9200	9200	9200	0
424	20230602	135400	9200	9200	9200	9200	9200	0
425	20230602	135300	9200	9200	9200	9200	9200	0
426	20230602	135200	9200	9200	9200	9200	9200	0
427	20230602	135100	9200	9200	9200	9200	9200	0
428	20230602	135000	9200	9200	9200	9200	9200	0
429	20230602	134900	9200	9200	9200	9200	9200	0
430	20230602	134800	9200	9200	9200	9200	9200	0
431	20230602	134700	9200	9200	9200	9200	9200	0
432	20230602	134600	9200	9200	9200	9200	9200	0
433	20230602	134500	9200	9200	9200	9200	9200	0
434	20230602	134400	9200	9200	9200	9200	9200	0
435	20230602	134300	9200	9200	9200	9200	9200	0
436	20230602	134200	9200	9200	9200	9200	9200	0
437	20230602	134100	9200	9200	9200	9200	9200	0
438	20230602	134000	9200	9200	9200	9200	9200	0
439	20230602	133900	9200	9200	9200	9200	9200	0
440	20230602	133800	9200	9200	9200	9200	9200	0
441	20230602	133700	9200	9200	9200	9200	9200	0
442	20230602	133600	9200	9200	9200	9200	9200	0
443	20230602	133500	9200	9200	9200	9200	9200	0
444	20230602	133400	9200	9200	9200	9200	9200	0
445	20230602	133300	9200	9200	9200	9200	9200	0
446	20230602	133200	9200	9200	9200	9200	9200	0
447	20230602	133100	9200	9200	9200	9200	9200	0
448	20230602	133000	9200	9200	9200	9200	9200	0
449	20230602	132900	9200	9200	9200	9200	9200	0
450	20230602	132800	9200	9200	9200	9200	9200	0
451	20230602	132700	9200	9200	9200	9200	9200	0
452	20230602	132600	9200	9200	9200	9200	9200	0
453	20230602	132500	9200	9200	9200	9200	9200	0
454	20230602	132400	9200	9200	9200	9200	9200	0
455	20230602	132300	9200	9200	9200	9200	9200	0
456	20230602	132200	9200	9200	9200	9200	9200	0
457	20230602	132100	9200	9200	9200	9200	9200	0
458	20230602	132000	9200	9200	9200	9200	9200	0
459	20230602	131900	9200	9200	9200	9200	9200	0
460	20230602	131800	9200	9200	9200	9200	9200	0
461	20230602	131700	9200	9200	9200	9200	9200	0
462	20230602	131600	9200	9200	9200	9200	9200	0
463	20230602	131500	9200	9200	9200	9200	9200	0
464	20230602	131400	9200	9200	9200	9200	9200	0
465	20230602	131300	9200	9200	9200	9200	9200	0
466	20230602	131200	9200	9200	9200	9200	9200	0
467	20230602	131100	9200	9200	9200	9200	9200	0
468	20230602	131000	9200	9200	9200	9200	9200	0
469	20230602	130900	9200	9200	9200	9200	9200	0
470	20230602	130800	9200	9200	9200	9200	9200	0
471	20230602	130700	9200	9200	9200	9200	9200	0
472	20230602	130600	9200	9200	9200	9200	9200	0
473	20230602	130500	9200	9200	9200	9200	9200	0
474	20230602	130400	9200	9200	9200	9200	9200	0
475	20230602	130300	9200	9200	9200	9200	9200	0
476	20230602	130200	9200	9200	9200	9200	9200	0
477	20230602	130100	9200	9200	9200	9200	9200	0
478	20230602	130000	9200	9200	9200	9200	9200	0
479	20230602	125900	9200	9200	9200	9200	9200	0
480	20230602	125800	9200	9200	9200	9200	9200	0
481	20230602	125700	9200	9200	9200	9200	9200	0
482	20230602	125600	9200	9200	9200	9200	9200	0
483	20230602	125500	9200	9200	9200	9200	9200	0
484	20230602	125400	9200	9200	9200	9200	9200	0
485	20230602	125300	9200	9200	9200	9200	9200	0
486	20230602	125200	9200	9200	9200	9200	9200	0
487	20230602	125100	9200	9200	9200	9200	9200	0
488	20230602	125000	9200	9200	9200	9200	9200	0
489	20230602	124900	9200	9200	9200	9200	9200	0
490	20230602	124800	9200	9200	9200	9200	9200	0
491	20230602	124700	9200	9200	9200	9200	9200	0
492	20230602	124600	9200	9200	9200	9200	9200	0
493	20230602	124500	9200	9200	9200	9200	9200	0
494	20230602	124400	9200	9200	9200	9200	9200	0
495	20230602	124300	9200	9200	9200	9200	9200	0
496	20230602	124200	9200	9200	9200	9200	9200	0
497	20230602	124100	9200	9200	9200	9200	9200	0
498	20230602	124000	9200	9200	9200	9200	9200	0
499	20230602	123900	9200	9200	9200	9200	9200	0
500	20230602	123800	9200	9200	9200	9200	9200	0
501	20230602	123700	9200	9200	9200	9200	9200	0
502	20230602	123600	9200	9200	9200	9200	9200	0
503	20230602	123500	9200	9200	9200	9200	9200	0
504	20230602	123400	9200	9200	9200	9200	9200	0
505	20230602	123300	9200	9200	9200	9200	9200	0
506	20230602	123200	9200	9200	9200	9200	9200	0
507	20230602	123100	9200	9200	9200	9200	9200	0
508	20230602	123000	9200	9200	9200	9200	9200	0
509	20230602	122900	9200	9200	9200	9200	9200	0
510	20230602	122800	9200	9200	9200	9200	9200	0
511	20230602	122700	9200	9200	9200	9200	9200	0
512	20230602	122600	9200	9200	9200	9200	9200	0
513	20230602	122500	9200	9200	9200	9200	9200	0
514	20230602	122400	9200	9200	9200	9200	9200	0
515	20230602	122300	9200	9200	9200	9200	9200	0
516	20230602	122200	9200	9200	9200	9200	9200	0
517	20230602	122100	9200	9200	9200	9200	9200	0
518	20230602	122000	9200	9200	9200	9200	9200	0
519	20230602	121900	9200	9200	9200	9200	9200	0
520	20230602	121800	9200	9200	9200	9200	9200	0
521	20230602	121700	9200	9200	9200	9200	9200	0
522	20230602	121600	9200	9200	9200	9200	9200	0
523	20230602	121500	9200	9200	9200	9200	9200	0
524	20230602	121400	9200	9200	9200	9200	9200	0
525	20230602	121300	9200	9200	9200	9200	9200	0
526	20230602	121200	9200	9200	9200	9200	9200	0
527	20230602	121100	9200	9200	9200	9200	9200	0
528	20230602	121000	9200	9200	9200	9200	9200	0
529	20230602	120900	9200	9200	9200	9200	9200	0
530	20230602	120800	9200	9200	9200	9200	9200	0
531	20230602	120700	9200	9200	9200	9200	9200	0
532	20230602	120600	9200	9200	9200	9200	9200	0
533	20230602	120500	9200	9200	9200	9200	9200	0
534	20230602	120400	9200	9200	9200	9200	9200	0
535	20230602	120300	9200	9200	9200	9200	9200	0
536	20230602	120200	9200	9200	9200	9200	9200	0
537	20230602	120100	9200	9200	9200	9200	9200	0
538	20230602	120000	9200	9200	9200	9200	9200	0
539	20230602	115900	9200	9200	9200	9200	9200	0
540	20230602	115800	9200	9200	9200	9200	9200	0
541	20230602	115700	9200	9200	9200	9200	9200	0
542	20230602	115600	9200	9200	9200	9200	9200	0
543	20230602	115500	9200	9200	9200	9200	9200	0
544	20230602	115400	9200	9200	9200	9200	9200	0
545	20230602	115300	9200	9200	9200	9200	9200	0
546	20230602	115200	9200	9200	9200	9200	9200	0
547	20230602	115100	9200	9200	9200	9200	9200	0
548	20230602	115000	9200	9200	9200	9200	9200	0
549	20230602	114900	9200	9200	9200	9200	9200	0
550	20230602	114800	9200	9200	9200	9200	9200	0
551	20230602	114700	9200	9200	9200	9200	9200	0
552	20230602	114600	9200	9200	9200	9200	9200	0
553	20230602	114500	9200	9200	9200	9200	9200	0
554	20230602	114400	9200	9200	9200	9200	9200	0
555	20230602	114300	9200	9200	9200	9200	9200	0
556	20230602	114200	9200	9200	9200	9200	9200	0
557	20230602	114100	9200	9200	9200	9200	9200	0
558	20230602	114000	9200	9200	9200	9200	9200	0
559	20230602	113900	9200	9200	9200	9200	9200	0
560	20230602	113800	9200	9200	9200	9200	9200	0
561	20230602	113700	9200	9200	9200	9200	9200	0
562	20230602	113600	9200	9200	9200	9200	9200	0
563	20230602	113500	9200	9200	9200	9200	9200	0
564	20230602	113400	9200	9200	9200	9200	9200	0
565	20230602	113300	9200	9200	9200	9200	9200	0
566	20230602	113200	9200	9200	9200	9200	9200	0
567	20230602	113100	9200	9200	9200	9200	9200	0
568	20230602	113000	9200	9200	9200	9200	9200	0
569	20230602	112900	9200	9200	9200	9200	9200	0
570	20230602	112800	9200	9200	9200	9200	9200	0
571	20230602	112700	9200	9200	9200	9200	9200	0
572	20230602	112600	9200	9200	9200	9200	9200	0
573	20230602	112500	9200	9200	9200	9200	9200	0
574	20230602	112400	9200	9200	9200	9200	9200	0
575	20230602	112300	9200	9200	9200	9200	9200	0
576	20230602	112200	9200	9200	9200	9200	9200	0
577	20230602	112100	9200	9200	9200	9200	9200	0
578	20230602	112000	9200	9200	9200	9200	9200	0
579	20230602	111900	9200	9200	9200	9200	9200	0
580	20230602	111800	9200	9200	9200	9200	9200	0
581	20230602	111700	9200	9200	9200	9200	9200	0
582	20230602	111600	9200	9200	9200	9200	9200	0
583	20230602	111500	9200	9200	9200	9200	9200	0
584	20230602	111400	9200	9200	9200	9200	9200	0
585	20230602	111300	9200	9200	9200	9200	9200	0
586	20230602	111200	9200	9200	9200	9200	9200	0
587	20230602	111100	9200	9200	9200	9200	9200	0
588	20230602	111000	9200	9200	9200	9200	9200	0
589	20230602	110900	9200	9200	9200	9200	9200	0
590	20230602	110800	9200	9200	9200	9200	9200	0
591	20230602	110700	9200	9200	9200	9200	9200	0
592	20230602	110600	9200	9200	9200	9200	9200	0
593	20230602	110500	9200	9200	9200	9200	9200	0
594	20230602	110400	9200	9200	9200	9200	9200	0
595	20230602	110300	9200	9200	9200	9200	9200	0
596	20230602	110200	9200	9200	9200	9200	9200	0
597	20230602	110100	9200	9200	9200	9200	9200	0
598	20230602	110000	9200	9200	9200	9200	9200	0
599	20230602	105900	9200	9200	9200	9200	9200	0
600	20230602	105800	9200	9200	9200	9200	9200	0
601	20230602	105700	9200	9200	9200	9200	9200	0
602	20230602	105600	9200	9200	9200	9200	9200	0
603	20230602	105500	9200	9200	9200	9200	9200	0
604	20230602	105400	9200	9200	9200	9200	9200	0
605	20230602	105300	9200	9200	9200	9200	9200	0
606	20230602	105200	9200	9200	9200	9200	9200	0
607	20230602	105100	9200	9200	9200	9200	9200	0
608	20230602	105000	9200	9200	9200	9200	9200	0
609	20230602	104900	9200	9200	9200	9200	9200	0
610	20230602	104800	9200	9200	9200	9200	9200	0
611	20230602	104700	9200	9200	9200	9200	9200	0
612	20230602	104600	9200	9200	9200	9200	9200	0
613	20230602	104500	9200	9200	9200	9200	9200	0
614	20230602	104400	9200	9200	9200	9200	9200	0
615	20230602	104300	9200	9200	9200	9200	9200	0
616	20230602	104200	9200	9200	9200	9200	9200	0
617	20230602	104100	9200	9200	9200	9200	9200	0
618	20230602	104000	9200	9200	9200	9200	9200	0
619	20230602	103900	9200	9200	9200	9200	9200	0
620	20230602	103800	9200	9200	9200	9200	9200	0
621	20230602	103700	9200	9200	9200	9200	9200	0
622	20230602	103600	9200	9200	9200	9200	9200	0
623	20230602	103500	9200	9200	9200	9200	9200	0
624	20230602	103400	9200	9200	9200	9200	9200	0
625	20230602	103300	9200	9200	9200	9200	9200	0
626	20230602	103200	9200	9200	9200	9200	9200	0
627	20230602	103100	9200	9200	9200	9200	9200	0
628	20230602	103000	9200	9200	9200	9200	9200	0
629	20230602	102900	9200	9200	9200	9200	9200	0
630	20230602	102800	9200	9200	9200	9200	9200	0
631	20230602	102700	9200	9200	9200	9200	9200	0
632	20230602	102600	9200	9200	9200	9200	9200	0
633	20230602	102500	9200	9200	9200	9200	9200	0
634	20230602	102400	9200	9200	9200	9200	9200	0
635	20230602	102300	9200	9200	9200	9200	9200	0
636	20230602	102200	9200	9200	9200	9200	9200	0
637	20230602	102100	9200	9200	9200	9200	9200	0
638	20230602	102000	9200	9200	9200	9200	9200	0
639	20230602	101900	9200	9200	9200	9200	9200	0
640	20230602	101800	9200	9200	9200	9200	9200	0
641	20230602	101700	9200	9200	9200	9200	9200	0
642	20230602	101600	9200	9200	9200	9200	9200	0
643	20230602	101500	9200	9200	9200	9200	9200	0
644	20230602	101400	9200	9200	9200	9200	9200	0
645	20230602	101300	9200	9200	9200	9200	9200	0
646	20230602	101200	9200	9200	9200	9200	9200	0
647	20230602	101100	9200	9200	9200	9200	9200	0
648	20230602	101000	9200	9200	9200	9200	9200	0
649	20230602	100900	9200	9200	9200	9200	9200	0
650	20230602	100800	9200	9200	9200	9200	9200	0
651	20230602	100700	9200	9200	9200	9200	9200	0
652	20230602	100600	9200	9200	9200	9200	9200	0
653	20230602	100500	9200	9200	9200	9200	9200	0
654	20230602	100400	9200	9200	9200	9200	9200	0
655	20230602	100300	9200	9200	9200	9200	9200	0
656	20230602	100200	9200	9200	9200	9200	9200	0
657	20230602	100100	9200	9200	9200	9200	9200	0
658	20230602	100000	9200	9200	9200	9200	9200	0
659	20230602	095900	9200	9200	9200	9200	9200	0
660	20230602	095800	9200	9200	9200	9200	9200	0
661	20230602	095700	9200	9200	9200	9200	9200	0
662	20230602	095600	9200	9200	9200	9200	9200	0
663	20230602	095500	9200	9200	9200	9200	9200	0
664	20230602	095400	9200	9200	9200	9200	9200	0
665	20230602	095300	9200	9200	9200	9200	9200	0
666	20230602	095200	9200	9200	9200	9200	9200	0
667	20230602	095100	9200	9200	9200	9200	9200	0
668	20230602	095000	9200	9200	9200	9200	9200	0
669	20230602	094900	9200	9200	9200	9200	9200	0
670	20230602	094800	9200	9200	9200	9200	9200	0
671	20230602	094700	9200	9200	9200	9200	9200	0
672	20230602	094600	9200	9200	9200	9200	9200	0
673	20230602	094500	9200	9200	9200	9200	9200	0
674	20230602	094400	9200	9200	9200	9200	9200	0
675	20230602	094300	9200	9200	9200	9200	9200	0
676	20230602	094200	9200	9200	9200	9200	9200	0
677	20230602	094100	9200	9200	9200	9200	9200	0
678	20230602	094000	9200	9200	9200	9200	9200	0
679	20230602	093900	9200	9200	9200	9200	9200	0
680	20230602	093800	9200	9200	9200	9200	9200	0
681	20230602	093700	9200	9200	9200	9200	9200	0
682	20230602	093600	9200	9200	9200	9200	9200	0
683	20230602	093500	9200	9200	9200	9200	9200	0
684	20230602	093400	9200	9200	9200	9200	9200	0
685	20230602	093300	9200	9200	9200	9200	9200	0
686	20230602	093200	9200	9200	9200	9200	9200	0
687	20230602	093100	9200	9200	9200	9200	9200	0
688	20230602	093000	9200	9200	9200	9200	9200	0
689	20230602	092900	9200	9200	9200	9200	9200	0
690	20230602	092800	9200	9200	9200	9200	9200	0
691	20230602	092700	9200	9200	9200	9200	9200	0
692	20230602	092600	9200	9200	9200	9200	9200	0
693	20230602	092500	9200	9200	9200	9200	9200	0
694	20230602	092400	9200	9200	9200	9200	9200	0
695	20230602	092300	9200	9200	9200	9200	9200	0
696	20230602	092200	9200	9200	9200	9200	9200	0
697	20230602	092100	9200	9200	9200	9200	9200	0
698	20230602	092000	9200	9200	9200	9200	9200	0
699	20230602	091900	9200	9200	9200	9200	9200	0
700	20230602	091800	9200	9200	9200	9200	9200	0
701	20230602	091700	9200	9200	9200	9200	9200	0
702	20230602	091600	9200	9200	9200	9200	9200	0
703	20230602	091500	9200	9200	9200	9200	9200	0
704	20230602	091400	9200	9200	9200	9200	9200	0
705	20230602	091300	9200	9200	9200	9200	9200	1
706	20230602	091200	0	8040	8040	8040	8040	0
707	20230602	091100	0	8040	8040	8040	8040	0
708	20230602	091000	0	8040	8040	8040	8040	0
709	20230602	090900	0	8040	8040	8040	8040	0
710	20230602	090800	0	8040	8040	8040	8040	0
711	20230602	090700	0	8040	8040	8040	8040	0
712	20230602	090600	0	8040	8040	8040	8040	0
713	20230602	090500	0	8040	8040	8040	8040	0
714	20230602	090400	0	8040	8040	8040	8040	0
715	20230602	090300	0	8040	8040	8040	8040	0
716	20230602	090200	0	8040	8040	8040	8040	0
717	20230602	090100	0	8040	8040	8040	8040	0
718	20230602	090000	0	8040	8040	8040	8040	0