KissMeData/136660/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201800	2120585	1650	1650	1650	1650	103
3	20230607	201700	2120585	1650	1650	1650	1650	0
4	20230607	201600	2120585	1650	1650	1650	1650	0
5	20230607	201500	2120585	1650	1650	1650	1650	0
6	20230607	201400	2120585	1650	1650	1650	1650	0
7	20230607	201300	2120585	1650	1650	1650	1650	0
8	20230607	201200	2120585	1650	1650	1650	1650	0
9	20230607	201100	2120585	1650	1650	1650	1650	0
10	20230607	201000	2120585	1650	1650	1650	1650	0
11	20230607	200900	2120585	1650	1650	1650	1650	0
12	20230607	200800	2120585	1650	1650	1650	1650	0
13	20230607	200700	2120585	1650	1650	1650	1650	0
14	20230607	200600	2120585	1650	1650	1650	1650	0
15	20230607	200500	2120585	1650	1650	1650	1650	0
16	20230607	200400	2120585	1650	1650	1650	1650	0
17	20230607	200300	2120585	1650	1650	1650	1650	0
18	20230607	200200	2120585	1650	1650	1650	1650	0
19	20230607	200100	2120585	1650	1650	1650	1650	0
20	20230607	200000	2120585	1650	1650	1650	1650	0
21	20230607	195900	2120585	1650	1650	1650	1650	0
22	20230607	195800	2120585	1650	1650	1650	1650	0
23	20230607	195700	2120585	1650	1650	1650	1650	0
24	20230607	195600	2120585	1650	1650	1650	1650	0
25	20230607	195500	2120585	1650	1650	1650	1650	0
26	20230607	195400	2120585	1650	1650	1650	1650	0
27	20230607	195300	2120585	1650	1650	1650	1650	0
28	20230607	195200	2120585	1650	1650	1650	1650	0
29	20230607	195100	2120585	1650	1650	1650	1650	0
30	20230607	195000	2120585	1650	1650	1650	1650	0
31	20230607	194900	2120585	1650	1650	1650	1650	0
32	20230607	194800	2120585	1650	1650	1650	1650	103
33	20230607	194700	2120585	1650	1650	1650	1650	0
34	20230607	194600	2120585	1650	1650	1650	1650	0
35	20230607	194500	2120585	1650	1650	1650	1650	0
36	20230607	194400	2120585	1650	1650	1650	1650	0
37	20230607	194300	2120585	1650	1650	1650	1650	0
38	20230607	194200	2120585	1650	1650	1650	1650	0
39	20230607	194100	2120585	1650	1650	1650	1650	0
40	20230607	194000	2120585	1650	1650	1650	1650	0
41	20230607	193900	2120585	1650	1650	1650	1650	0
42	20230607	193800	2120585	1650	1650	1650	1650	0
43	20230607	193700	2120585	1650	1650	1650	1650	0
44	20230607	193600	2120585	1650	1650	1650	1650	0
45	20230607	193500	2120585	1650	1650	1650	1650	0
46	20230607	193400	2120585	1650	1650	1650	1650	0
47	20230607	193300	2120585	1650	1650	1650	1650	0
48	20230607	193200	2120585	1650	1650	1650	1650	0
49	20230607	193100	2120585	1650	1650	1650	1650	0
50	20230607	193000	2120585	1650	1650	1650	1650	0
51	20230607	192900	2120585	1650	1650	1650	1650	0
52	20230607	192800	2120585	1650	1650	1650	1650	0
53	20230607	192700	2120585	1650	1650	1650	1650	0
54	20230607	192600	2120585	1650	1650	1650	1650	0
55	20230607	192500	2120585	1650	1650	1650	1650	0
56	20230607	192400	2120585	1650	1650	1650	1650	0
57	20230607	192300	2120585	1650	1650	1650	1650	0
58	20230607	192200	2120585	1650	1650	1650	1650	0
59	20230607	192100	2120585	1650	1650	1650	1650	0
60	20230607	192000	2120585	1650	1650	1650	1650	0
61	20230607	191900	2120585	1650	1650	1650	1650	0
62	20230607	191800	2120585	1650	1650	1650	1650	103
63	20230607	191700	2120585	1650	1650	1650	1650	0
64	20230607	191600	2120585	1650	1650	1650	1650	0
65	20230607	191500	2120585	1650	1650	1650	1650	0
66	20230607	191400	2120585	1650	1650	1650	1650	0
67	20230607	191300	2120585	1650	1650	1650	1650	0
68	20230607	191200	2120585	1650	1650	1650	1650	0
69	20230607	191100	2120585	1650	1650	1650	1650	0
70	20230607	191000	2120585	1650	1650	1650	1650	0
71	20230607	190900	2120585	1650	1650	1650	1650	0
72	20230607	190800	2120585	1650	1650	1650	1650	0
73	20230607	190700	2120585	1650	1650	1650	1650	0
74	20230607	190600	2120585	1650	1650	1650	1650	0
75	20230607	190500	2120585	1650	1650	1650	1650	0
76	20230607	190400	2120585	1650	1650	1650	1650	0
77	20230607	190300	2120585	1650	1650	1650	1650	0
78	20230607	190200	2120585	1650	1650	1650	1650	0
79	20230607	190100	2120585	1650	1650	1650	1650	0
80	20230607	190000	2120585	1650	1650	1650	1650	0
81	20230607	185900	2120585	1650	1650	1650	1650	0
82	20230607	185800	2120585	1650	1650	1650	1650	0
83	20230607	185700	2120585	1650	1650	1650	1650	0
84	20230607	185600	2120585	1650	1650	1650	1650	0
85	20230607	185500	2120585	1650	1650	1650	1650	0
86	20230607	185400	2120585	1650	1650	1650	1650	0
87	20230607	185300	2120585	1650	1650	1650	1650	0
88	20230607	185200	2120585	1650	1650	1650	1650	0
89	20230607	185100	2120585	1650	1650	1650	1650	0
90	20230607	185000	2120585	1650	1650	1650	1650	0
91	20230607	184900	2120585	1650	1650	1650	1650	0
92	20230607	184800	2120585	1650	1650	1650	1650	103
93	20230607	184700	2120585	1650	1650	1650	1650	0
94	20230607	184600	2120585	1650	1650	1650	1650	0
95	20230607	184500	2120585	1650	1650	1650	1650	0
96	20230607	184400	2120585	1650	1650	1650	1650	0
97	20230607	184300	2120585	1650	1650	1650	1650	0
98	20230607	184200	2120585	1650	1650	1650	1650	0
99	20230607	184100	2120585	1650	1650	1650	1650	0
100	20230607	184000	2120585	1650	1650	1650	1650	0
101	20230607	183900	2120585	1650	1650	1650	1650	0
102	20230607	183800	2120585	1650	1650	1650	1650	0
103	20230607	183700	2120585	1650	1650	1650	1650	0
104	20230607	183600	2120585	1650	1650	1650	1650	0
105	20230607	183500	2120585	1650	1650	1650	1650	0
106	20230607	183400	2120585	1650	1650	1650	1650	0
107	20230607	183300	2120585	1650	1650	1650	1650	0
108	20230607	183200	2120585	1650	1650	1650	1650	0
109	20230607	183100	2120585	1650	1650	1650	1650	0
110	20230607	183000	2120585	1650	1650	1650	1650	0
111	20230607	182900	2120585	1650	1650	1650	1650	0
112	20230607	182800	2120585	1650	1650	1650	1650	0
113	20230607	182700	2120585	1650	1650	1650	1650	0
114	20230607	182600	2120585	1650	1650	1650	1650	0
115	20230607	182500	2120585	1650	1650	1650	1650	0
116	20230607	182400	2120585	1650	1650	1650	1650	0
117	20230607	182300	2120585	1650	1650	1650	1650	0
118	20230607	182200	2120585	1650	1650	1650	1650	0
119	20230607	182100	2120585	1650	1650	1650	1650	0
120	20230607	182000	2120585	1650	1650	1650	1650	0
121	20230607	181900	2120585	1650	1650	1650	1650	0
122	20230607	181800	2120585	1650	1650	1650	1650	103
123	20230607	181700	2120585	1650	1650	1650	1650	0
124	20230607	181600	2120585	1650	1650	1650	1650	0
125	20230607	181500	2120585	1650	1650	1650	1650	0
126	20230607	181400	2120585	1650	1650	1650	1650	0
127	20230607	181300	2120585	1650	1650	1650	1650	0
128	20230607	181200	2120585	1650	1650	1650	1650	0
129	20230607	181100	2120585	1650	1650	1650	1650	0
130	20230607	181000	2120585	1650	1650	1650	1650	0
131	20230607	180900	2120585	1650	1650	1650	1650	0
132	20230607	180800	2120585	1650	1650	1650	1650	0
133	20230607	180700	2120585	1650	1650	1650	1650	0
134	20230607	180600	2120585	1650	1650	1650	1650	0
135	20230607	180500	2120585	1650	1650	1650	1650	0
136	20230607	180400	2120585	1650	1650	1650	1650	0
137	20230607	180300	2120585	1650	1650	1650	1650	0
138	20230607	180200	2120585	1650	1650	1650	1650	0
139	20230607	180100	2120585	1650	1650	1650	1650	0
140	20230607	180000	2120585	1650	1650	1650	1650	0
141	20230607	175900	2120585	1650	1650	1650	1650	0
142	20230607	175800	2120585	1650	1650	1650	1650	0
143	20230607	175700	2120585	1650	1650	1650	1650	0
144	20230607	175600	2120585	1650	1650	1650	1650	0
145	20230607	175500	2120585	1650	1650	1650	1650	0
146	20230607	175400	2120585	1650	1650	1650	1650	0
147	20230607	175300	2120585	1650	1650	1650	1650	0
148	20230607	175200	2120585	1650	1650	1650	1650	0
149	20230607	175100	2120585	1650	1650	1650	1650	0
150	20230607	175000	2120585	1650	1650	1650	1650	0
151	20230607	174900	2120585	1650	1650	1650	1650	0
152	20230607	174800	2120585	1650	1650	1650	1650	103
153	20230607	174700	2120585	1650	1650	1650	1650	0
154	20230607	174600	2120585	1650	1650	1650	1650	0
155	20230607	174500	2120585	1650	1650	1650	1650	0
156	20230607	174400	2120585	1650	1650	1650	1650	0
157	20230607	174300	2120585	1650	1650	1650	1650	0
158	20230607	174200	2120585	1650	1650	1650	1650	0
159	20230607	174100	2120585	1650	1650	1650	1650	0
160	20230607	174000	2120585	1650	1650	1650	1650	0
161	20230607	173900	2120585	1650	1650	1650	1650	0
162	20230607	173800	2120585	1650	1650	1650	1650	0
163	20230607	173700	2120585	1650	1650	1650	1650	0
164	20230607	173600	2120585	1650	1650	1650	1650	0
165	20230607	173500	2120585	1650	1650	1650	1650	0
166	20230607	173400	2120585	1650	1650	1650	1650	0
167	20230607	173300	2120585	1650	1650	1650	1650	0
168	20230607	173200	2120585	1650	1650	1650	1650	0
169	20230607	173100	2120585	1650	1650	1650	1650	0
170	20230607	173000	2120585	1650	1650	1650	1650	0
171	20230607	172900	2120585	1650	1650	1650	1650	0
172	20230607	172800	2120585	1650	1650	1650	1650	0
173	20230607	172700	2120585	1650	1650	1650	1650	0
174	20230607	172600	2120585	1650	1650	1650	1650	0
175	20230607	172500	2120585	1650	1650	1650	1650	0
176	20230607	172400	2120585	1650	1650	1650	1650	0
177	20230607	172300	2120585	1650	1650	1650	1650	0
178	20230607	172200	2120585	1650	1650	1650	1650	0
179	20230607	172100	2120585	1650	1650	1650	1650	0
180	20230607	172000	2120585	1650	1650	1650	1650	0
181	20230607	171900	2120585	1650	1650	1650	1650	0
182	20230607	171800	2120585	1650	1650	1650	1650	103
183	20230607	171700	2120585	1650	1650	1650	1650	0
184	20230607	171600	2120585	1650	1650	1650	1650	0
185	20230607	171500	2120585	1650	1650	1650	1650	0
186	20230607	171400	2120585	1650	1650	1650	1650	0
187	20230607	171300	2120585	1650	1650	1650	1650	0
188	20230607	171200	2120585	1650	1650	1650	1650	0
189	20230607	171100	2120585	1650	1650	1650	1650	0
190	20230607	171000	2120585	1650	1650	1650	1650	0
191	20230607	170900	2120585	1650	1650	1650	1650	0
192	20230607	170800	2120585	1650	1650	1650	1650	0
193	20230607	170700	2120585	1650	1650	1650	1650	0
194	20230607	170600	2120585	1650	1650	1650	1650	0
195	20230607	170500	2120585	1650	1650	1650	1650	0
196	20230607	170400	2120585	1650	1650	1650	1650	0
197	20230607	170300	2120585	1650	1650	1650	1650	0
198	20230607	170200	2120585	1650	1650	1650	1650	0
199	20230607	170100	2120585	1650	1650	1650	1650	0
200	20230607	170000	2120585	1650	1650	1650	1650	0
201	20230607	165900	2120585	1650	1650	1650	1650	0
202	20230607	165800	2120585	1650	1650	1650	1650	0
203	20230607	165700	2120585	1650	1650	1650	1650	0
204	20230607	165600	2120585	1650	1650	1650	1650	0
205	20230607	165500	2120585	1650	1650	1650	1650	0
206	20230607	165400	2120585	1650	1650	1650	1650	0
207	20230607	165300	2120585	1650	1650	1650	1650	0
208	20230607	165200	2120585	1650	1650	1650	1650	0
209	20230607	165100	2120585	1650	1650	1650	1650	0
210	20230607	165000	2120585	1650	1650	1650	1650	0
211	20230607	164900	2120585	1650	1650	1650	1650	0
212	20230607	164800	2120585	1650	1650	1650	1650	103
213	20230607	164700	2120585	1650	1650	1650	1650	0
214	20230607	164600	2120585	1650	1650	1650	1650	0
215	20230607	164500	2120585	1650	1650	1650	1650	0
216	20230607	164400	2120585	1650	1650	1650	1650	0
217	20230607	164300	2120585	1650	1650	1650	1650	0
218	20230607	164200	2120585	1650	1650	1650	1650	0
219	20230607	164100	2120585	1650	1650	1650	1650	0
220	20230607	164000	2120585	1650	1650	1650	1650	0
221	20230607	163900	2120585	1650	1650	1650	1650	0
222	20230607	163800	2120585	1650	1650	1650	1650	0
223	20230607	163700	2120585	1650	1650	1650	1650	0
224	20230607	163600	2120585	1650	1650	1650	1650	0
225	20230607	163500	2120585	1650	1650	1650	1650	0
226	20230607	163400	2120585	1650	1650	1650	1650	0
227	20230607	163300	2120585	1650	1650	1650	1650	0
228	20230607	163200	2120585	1650	1650	1650	1650	0
229	20230607	163100	2120585	1650	1650	1650	1650	0
230	20230607	163000	2120585	1650	1650	1650	1650	0
231	20230607	162900	2120585	1650	1650	1650	1650	0
232	20230607	162800	2120585	1650	1650	1650	1650	0
233	20230607	162700	2120585	1650	1650	1650	1650	0
234	20230607	162600	2120585	1650	1650	1650	1650	0
235	20230607	162500	2120585	1650	1650	1650	1650	0
236	20230607	162400	2120585	1650	1650	1650	1650	0
237	20230607	162300	2120585	1650	1650	1650	1650	0
238	20230607	162200	2120585	1650	1650	1650	1650	0
239	20230607	162100	2120585	1650	1650	1650	1650	0
240	20230607	162000	2120585	1650	1650	1650	1650	0
241	20230607	161900	2120585	1650	1650	1650	1650	0
242	20230607	161800	2120585	1650	1650	1650	1650	103
243	20230607	161700	2120585	1650	1650	1650	1650	0
244	20230607	161600	2120585	1650	1650	1650	1650	0
245	20230607	161500	2120585	1650	1650	1650	1650	0
246	20230607	161400	2120585	1650	1650	1650	1650	0
247	20230607	161300	2120585	1650	1650	1650	1650	0
248	20230607	161200	2120585	1650	1650	1650	1650	0
249	20230607	161100	2120585	1650	1650	1650	1650	0
250	20230607	161000	2120585	1650	1650	1650	1650	0
251	20230607	160900	2120585	1650	1650	1650	1650	0
252	20230607	160800	2120585	1650	1650	1650	1650	0
253	20230607	160700	2120585	1650	1650	1650	1650	0
254	20230607	160600	2120585	1650	1650	1650	1650	0
255	20230607	160500	2120585	1650	1650	1650	1650	0
256	20230607	160400	2120585	1650	1650	1650	1650	0
257	20230607	160300	2120585	1650	1650	1650	1650	0
258	20230607	160200	2120585	1650	1650	1650	1650	0
259	20230607	160100	2120585	1650	1650	1650	1650	0
260	20230607	160000	2120585	1650	1650	1650	1650	0
261	20230607	155900	2120585	1650	1650	1650	1650	0
262	20230607	155800	2120585	1650	1650	1650	1650	0
263	20230607	155700	2120585	1650	1650	1650	1650	0
264	20230607	155600	2120585	1650	1650	1650	1650	0
265	20230607	155500	2120585	1650	1650	1650	1650	0
266	20230607	155400	2120585	1650	1650	1650	1650	0
267	20230607	155300	2120585	1650	1650	1650	1650	0
268	20230607	155200	2120585	1650	1650	1650	1650	0
269	20230607	155100	2120585	1650	1650	1650	1650	0
270	20230607	155000	2120585	1650	1650	1650	1650	0
271	20230607	154900	2120585	1650	1650	1650	1650	0
272	20230607	154800	2120585	1650	1650	1650	1650	103
273	20230607	154700	2120585	1650	1650	1650	1650	0
274	20230607	154600	2120585	1650	1650	1650	1650	0
275	20230607	154500	2120585	1650	1650	1650	1650	0
276	20230607	154400	2120585	1650	1650	1650	1650	0
277	20230607	154300	2120585	1650	1650	1650	1650	0
278	20230607	154200	2120585	1650	1650	1650	1650	0
279	20230607	154100	2120585	1650	1650	1650	1650	0
280	20230607	154000	2120585	1650	1650	1650	1650	0
281	20230607	153900	2120585	1650	1650	1650	1650	0
282	20230607	153800	2120585	1650	1650	1650	1650	0
283	20230607	153700	2120585	1650	1650	1650	1650	0
284	20230607	153600	2120585	1650	1650	1650	1650	0
285	20230607	153500	2120585	1650	1650	1650	1650	0
286	20230607	153400	2120585	1650	1650	1650	1650	0
287	20230607	153300	2120585	1650	1650	1650	1650	0
288	20230607	153200	2120585	1650	1650	1650	1650	0
289	20230607	153100	2120585	1650	1650	1650	1650	0
290	20230607	153000	2120585	1650	1650	1650	1650	103
291	20230607	152900	1950635	1649	1649	1649	1649	0
292	20230607	152800	1950635	1649	1649	1649	1649	0
293	20230607	152700	1950635	1649	1649	1649	1649	0
294	20230607	152600	1950635	1649	1649	1649	1649	0
295	20230607	152500	1950635	1649	1649	1649	1649	0
296	20230607	152400	1950635	1649	1649	1649	1649	0
297	20230607	152300	1950635	1649	1649	1649	1649	0
298	20230607	152200	1950635	1649	1649	1649	1649	0
299	20230607	152100	1950635	1649	1649	1649	1649	0
300	20230607	152000	1950635	1649	1649	1649	1649	0
301	20230607	151900	1950635	1649	1649	1649	1649	0
302	20230607	151800	1950635	1649	1649	1649	1649	0
303	20230607	151700	1950635	1649	1649	1649	1649	0
304	20230607	151600	1950635	1649	1649	1649	1649	0
305	20230607	151500	1950635	1649	1649	1649	1649	0
306	20230607	151400	1950635	1649	1522	1649	1522	402
307	20230607	151300	1338537	1523	1524	1524	1523	554
308	20230607	151200	494791	1524	1524	1524	1524	100
309	20230607	151100	342391	1649	1649	1649	1649	0
310	20230607	151000	342391	1649	1649	1649	1649	0
311	20230607	150900	342391	1649	1649	1649	1649	0
312	20230607	150800	342391	1649	1649	1649	1649	0
313	20230607	150700	342391	1649	1649	1649	1649	0
314	20230607	150600	342391	1649	1649	1649	1649	0
315	20230607	150500	342391	1649	1649	1649	1649	0
316	20230607	150400	342391	1649	1649	1649	1649	10
317	20230607	150300	325901	1649	1649	1649	1649	20
318	20230607	150200	292921	1649	1649	1649	1649	0
319	20230607	150100	292921	1649	1649	1649	1649	1
320	20230607	150000	291272	1600	1600	1600	1600	0
321	20230607	145900	291272	1600	1600	1600	1600	0
322	20230607	145800	291272	1600	1600	1600	1600	0
323	20230607	145700	291272	1600	1600	1600	1600	0
324	20230607	145600	291272	1600	1600	1600	1600	0
325	20230607	145500	291272	1600	1600	1600	1600	0
326	20230607	145400	291272	1600	1600	1600	1600	0
327	20230607	145300	291272	1600	1600	1600	1600	0
328	20230607	145200	291272	1600	1600	1600	1600	0
329	20230607	145100	291272	1600	1600	1600	1600	0
330	20230607	145000	291272	1600	1600	1600	1600	0
331	20230607	144900	291272	1600	1600	1600	1600	0
332	20230607	144800	291272	1600	1600	1600	1600	0
333	20230607	144700	291272	1600	1600	1600	1600	0
334	20230607	144600	291272	1600	1600	1600	1600	0
335	20230607	144500	291272	1600	1600	1600	1600	0
336	20230607	144400	291272	1600	1600	1600	1600	0
337	20230607	144300	291272	1600	1600	1600	1600	0
338	20230607	144200	291272	1600	1600	1600	1600	0
339	20230607	144100	291272	1600	1600	1600	1600	0
340	20230607	144000	291272	1600	1600	1600	1600	0
341	20230607	143900	291272	1600	1600	1600	1600	0
342	20230607	143800	291272	1600	1600	1600	1600	0
343	20230607	143700	291272	1600	1600	1600	1600	0
344	20230607	143600	291272	1600	1600	1600	1600	0
345	20230607	143500	291272	1600	1600	1600	1600	0
346	20230607	143400	291272	1600	1600	1600	1600	0
347	20230607	143300	291272	1600	1600	1600	1600	0
348	20230607	143200	291272	1600	1600	1600	1600	0
349	20230607	143100	291272	1600	1600	1600	1600	0
350	20230607	143000	291272	1600	1600	1600	1600	0
351	20230607	142900	291272	1600	1600	1600	1600	0
352	20230607	142800	291272	1600	1600	1600	1600	0
353	20230607	142700	291272	1600	1600	1600	1600	0
354	20230607	142600	291272	1600	1600	1600	1600	0
355	20230607	142500	291272	1600	1600	1600	1600	0
356	20230607	142400	291272	1600	1600	1600	1600	0
357	20230607	142300	291272	1600	1600	1600	1600	0
358	20230607	142200	291272	1600	1600	1600	1600	0
359	20230607	142100	291272	1600	1600	1600	1600	0
360	20230607	142000	291272	1600	1600	1600	1600	0
361	20230607	141900	291272	1600	1600	1600	1600	125
362	20230607	141800	91272	1692	1692	1692	1692	0
363	20230607	141700	91272	1692	1692	1692	1692	0
364	20230607	141600	91272	1692	1692	1692	1692	0
365	20230607	141500	91272	1692	1692	1692	1692	0
366	20230607	141400	91272	1692	1692	1692	1692	0
367	20230607	141300	91272	1692	1692	1692	1692	0
368	20230607	141200	91272	1692	1692	1692	1692	0
369	20230607	141100	91272	1692	1692	1692	1692	0
370	20230607	141000	91272	1692	1692	1692	1692	0
371	20230607	140900	91272	1692	1692	1692	1692	0
372	20230607	140800	91272	1692	1692	1692	1692	0
373	20230607	140700	91272	1692	1692	1692	1692	0
374	20230607	140600	91272	1692	1692	1692	1692	0
375	20230607	140500	91272	1692	1692	1692	1692	0
376	20230607	140400	91272	1692	1692	1692	1692	0
377	20230607	140300	91272	1692	1692	1692	1692	0
378	20230607	140200	91272	1692	1692	1692	1692	0
379	20230607	140100	91272	1692	1692	1692	1692	0
380	20230607	140000	91272	1692	1692	1692	1692	0
381	20230607	135900	91272	1692	1692	1692	1692	0
382	20230607	135800	91272	1692	1692	1692	1692	0
383	20230607	135700	91272	1692	1692	1692	1692	0
384	20230607	135600	91272	1692	1692	1692	1692	0
385	20230607	135500	91272	1692	1692	1692	1692	0
386	20230607	135400	91272	1692	1692	1692	1692	0
387	20230607	135300	91272	1692	1692	1692	1692	0
388	20230607	135200	91272	1692	1692	1692	1692	0
389	20230607	135100	91272	1692	1692	1692	1692	0
390	20230607	135000	91272	1692	1692	1692	1692	0
391	20230607	134900	91272	1692	1692	1692	1692	0
392	20230607	134800	91272	1692	1692	1692	1692	0
393	20230607	134700	91272	1692	1692	1692	1692	0
394	20230607	134600	91272	1692	1692	1692	1692	0
395	20230607	134500	91272	1692	1692	1692	1692	0
396	20230607	134400	91272	1692	1692	1692	1692	0
397	20230607	134300	91272	1692	1692	1692	1692	0
398	20230607	134200	91272	1692	1692	1692	1692	0
399	20230607	134100	91272	1692	1692	1692	1692	0
400	20230607	134000	91272	1692	1692	1692	1692	0
401	20230607	133900	91272	1692	1692	1692	1692	0
402	20230607	133800	91272	1692	1692	1692	1692	0
403	20230607	133700	91272	1692	1692	1692	1692	0
404	20230607	133600	91272	1692	1692	1692	1692	0
405	20230607	133500	91272	1692	1692	1692	1692	0
406	20230607	133400	91272	1692	1692	1692	1692	0
407	20230607	133300	91272	1692	1692	1692	1692	0
408	20230607	133200	91272	1692	1692	1692	1692	0
409	20230607	133100	91272	1692	1692	1692	1692	0
410	20230607	133000	91272	1692	1692	1692	1692	0
411	20230607	132900	91272	1692	1692	1692	1692	0
412	20230607	132800	91272	1692	1692	1692	1692	0
413	20230607	132700	91272	1692	1692	1692	1692	0
414	20230607	132600	91272	1692	1692	1692	1692	0
415	20230607	132500	91272	1692	1692	1692	1692	0
416	20230607	132400	91272	1692	1692	1692	1692	0
417	20230607	132300	91272	1692	1692	1692	1692	0
418	20230607	132200	91272	1692	1692	1692	1692	0
419	20230607	132100	91272	1692	1692	1692	1692	0
420	20230607	132000	91272	1692	1692	1692	1692	0
421	20230607	131900	91272	1692	1692	1692	1692	0
422	20230607	131800	91272	1692	1692	1692	1692	0
423	20230607	131700	91272	1692	1692	1692	1692	0
424	20230607	131600	91272	1692	1692	1692	1692	0
425	20230607	131500	91272	1692	1692	1692	1692	0
426	20230607	131400	91272	1692	1692	1692	1692	0
427	20230607	131300	91272	1692	1692	1692	1692	0
428	20230607	131200	91272	1692	1692	1692	1692	0
429	20230607	131100	91272	1692	1692	1692	1692	0
430	20230607	131000	91272	1692	1692	1692	1692	0
431	20230607	130900	91272	1692	1692	1692	1692	0
432	20230607	130800	91272	1692	1692	1692	1692	0
433	20230607	130700	91272	1692	1692	1692	1692	0
434	20230607	130600	91272	1692	1692	1692	1692	0
435	20230607	130500	91272	1692	1692	1692	1692	0
436	20230607	130400	91272	1692	1692	1692	1692	0
437	20230607	130300	91272	1692	1692	1692	1692	0
438	20230607	130200	91272	1692	1692	1692	1692	0
439	20230607	130100	91272	1692	1692	1692	1692	0
440	20230607	130000	91272	1692	1692	1692	1692	0
441	20230607	125900	91272	1692	1692	1692	1692	0
442	20230607	125800	91272	1692	1692	1692	1692	0
443	20230607	125700	91272	1692	1692	1692	1692	0
444	20230607	125600	91272	1692	1692	1692	1692	0
445	20230607	125500	91272	1692	1692	1692	1692	0
446	20230607	125400	91272	1692	1692	1692	1692	0
447	20230607	125300	91272	1692	1692	1692	1692	0
448	20230607	125200	91272	1692	1692	1692	1692	0
449	20230607	125100	91272	1692	1692	1692	1692	0
450	20230607	125000	91272	1692	1692	1692	1692	0
451	20230607	124900	91272	1692	1692	1692	1692	0
452	20230607	124800	91272	1692	1692	1692	1692	0
453	20230607	124700	91272	1692	1692	1692	1692	0
454	20230607	124600	91272	1692	1692	1692	1692	0
455	20230607	124500	91272	1692	1692	1692	1692	0
456	20230607	124400	91272	1692	1692	1692	1692	0
457	20230607	124300	91272	1692	1692	1692	1692	0
458	20230607	124200	91272	1692	1692	1692	1692	0
459	20230607	124100	91272	1692	1692	1692	1692	0
460	20230607	124000	91272	1692	1692	1692	1692	0
461	20230607	123900	91272	1692	1692	1692	1692	0
462	20230607	123800	91272	1692	1692	1692	1692	0
463	20230607	123700	91272	1692	1692	1692	1692	0
464	20230607	123600	91272	1692	1692	1692	1692	0
465	20230607	123500	91272	1692	1692	1692	1692	0
466	20230607	123400	91272	1692	1692	1692	1692	0
467	20230607	123300	91272	1692	1692	1692	1692	0
468	20230607	123200	91272	1692	1692	1692	1692	0
469	20230607	123100	91272	1692	1692	1692	1692	0
470	20230607	123000	91272	1692	1692	1692	1692	0
471	20230607	122900	91272	1692	1692	1692	1692	0
472	20230607	122800	91272	1692	1692	1692	1692	0
473	20230607	122700	91272	1692	1692	1692	1692	0
474	20230607	122600	91272	1692	1692	1692	1692	0
475	20230607	122500	91272	1692	1692	1692	1692	0
476	20230607	122400	91272	1692	1692	1692	1692	0
477	20230607	122300	91272	1692	1692	1692	1692	0
478	20230607	122200	91272	1692	1692	1692	1692	0
479	20230607	122100	91272	1692	1692	1692	1692	0
480	20230607	122000	91272	1692	1692	1692	1692	0
481	20230607	121900	91272	1692	1692	1692	1692	0
482	20230607	121800	91272	1692	1692	1692	1692	0
483	20230607	121700	91272	1692	1692	1692	1692	0
484	20230607	121600	91272	1692	1692	1692	1692	0
485	20230607	121500	91272	1692	1692	1692	1692	0
486	20230607	121400	91272	1692	1692	1692	1692	0
487	20230607	121300	91272	1692	1692	1692	1692	0
488	20230607	121200	91272	1692	1692	1692	1692	0
489	20230607	121100	91272	1692	1692	1692	1692	0
490	20230607	121000	91272	1692	1692	1692	1692	0
491	20230607	120900	91272	1692	1692	1692	1692	0
492	20230607	120800	91272	1692	1692	1692	1692	0
493	20230607	120700	91272	1692	1692	1692	1692	0
494	20230607	120600	91272	1692	1692	1692	1692	0
495	20230607	120500	91272	1692	1692	1692	1692	0
496	20230607	120400	91272	1692	1692	1692	1692	0
497	20230607	120300	91272	1692	1692	1692	1692	0
498	20230607	120200	91272	1692	1692	1692	1692	0
499	20230607	120100	91272	1692	1692	1692	1692	0
500	20230607	120000	91272	1692	1692	1692	1692	0
501	20230607	115900	91272	1692	1692	1692	1692	0
502	20230607	115800	91272	1692	1692	1692	1692	0
503	20230607	115700	91272	1692	1692	1692	1692	0
504	20230607	115600	91272	1692	1692	1692	1692	0
505	20230607	115500	91272	1692	1692	1692	1692	0
506	20230607	115400	91272	1692	1692	1692	1692	0
507	20230607	115300	91272	1692	1692	1692	1692	0
508	20230607	115200	91272	1692	1692	1692	1692	0
509	20230607	115100	91272	1692	1692	1692	1692	0
510	20230607	115000	91272	1692	1692	1692	1692	0
511	20230607	114900	91272	1692	1692	1692	1692	0
512	20230607	114800	91272	1692	1692	1692	1692	0
513	20230607	114700	91272	1692	1692	1692	1692	0
514	20230607	114600	91272	1692	1692	1692	1692	0
515	20230607	114500	91272	1692	1692	1692	1692	0
516	20230607	114400	91272	1692	1692	1692	1692	0
517	20230607	114300	91272	1692	1692	1692	1692	0
518	20230607	114200	91272	1692	1692	1692	1692	0
519	20230607	114100	91272	1692	1692	1692	1692	0
520	20230607	114000	91272	1692	1692	1692	1692	0
521	20230607	113900	91272	1692	1692	1692	1692	0
522	20230607	113800	91272	1692	1692	1692	1692	0
523	20230607	113700	91272	1692	1692	1692	1692	0
524	20230607	113600	91272	1692	1692	1692	1692	0
525	20230607	113500	91272	1692	1692	1692	1692	0
526	20230607	113400	91272	1692	1692	1692	1692	0
527	20230607	113300	91272	1692	1692	1692	1692	0
528	20230607	113200	91272	1692	1692	1692	1692	0
529	20230607	113100	91272	1692	1692	1692	1692	0
530	20230607	113000	91272	1692	1692	1692	1692	0
531	20230607	112900	91272	1692	1692	1692	1692	0
532	20230607	112800	91272	1692	1692	1692	1692	0
533	20230607	112700	91272	1692	1692	1692	1692	0
534	20230607	112600	91272	1692	1692	1692	1692	0
535	20230607	112500	91272	1692	1692	1692	1692	0
536	20230607	112400	91272	1692	1692	1692	1692	0
537	20230607	112300	91272	1692	1692	1692	1692	0
538	20230607	112200	91272	1692	1692	1692	1692	0
539	20230607	112100	91272	1692	1692	1692	1692	0
540	20230607	112000	91272	1692	1692	1692	1692	0
541	20230607	111900	91272	1692	1692	1692	1692	0
542	20230607	111800	91272	1692	1692	1692	1692	0
543	20230607	111700	91272	1692	1692	1692	1692	0
544	20230607	111600	91272	1692	1692	1692	1692	0
545	20230607	111500	91272	1692	1692	1692	1692	0
546	20230607	111400	91272	1692	1692	1692	1692	0
547	20230607	111300	91272	1692	1692	1692	1692	0
548	20230607	111200	91272	1692	1692	1692	1692	0
549	20230607	111100	91272	1692	1692	1692	1692	0
550	20230607	111000	91272	1692	1692	1692	1692	0
551	20230607	110900	91272	1692	1692	1692	1692	0
552	20230607	110800	91272	1692	1692	1692	1692	0
553	20230607	110700	91272	1692	1692	1692	1692	0
554	20230607	110600	91272	1692	1692	1692	1692	0
555	20230607	110500	91272	1692	1692	1692	1692	0
556	20230607	110400	91272	1692	1692	1692	1692	0
557	20230607	110300	91272	1692	1692	1692	1692	0
558	20230607	110200	91272	1692	1692	1692	1692	0
559	20230607	110100	91272	1692	1692	1692	1692	0
560	20230607	110000	91272	1692	1692	1692	1692	0
561	20230607	105900	91272	1692	1692	1692	1692	0
562	20230607	105800	91272	1692	1692	1692	1692	0
563	20230607	105700	91272	1692	1692	1692	1692	0
564	20230607	105600	91272	1692	1692	1692	1692	0
565	20230607	105500	91272	1692	1692	1692	1692	0
566	20230607	105400	91272	1692	1692	1692	1692	0
567	20230607	105300	91272	1692	1692	1692	1692	0
568	20230607	105200	91272	1692	1692	1692	1692	0
569	20230607	105100	91272	1692	1692	1692	1692	0
570	20230607	105000	91272	1692	1692	1692	1692	0
571	20230607	104900	91272	1692	1692	1692	1692	0
572	20230607	104800	91272	1692	1692	1692	1692	0
573	20230607	104700	91272	1692	1692	1692	1692	5
574	20230607	104600	82812	1693	1693	1693	1693	0
575	20230607	104500	82812	1693	1693	1693	1693	0
576	20230607	104400	82812	1693	1693	1693	1693	0
577	20230607	104300	82812	1693	1693	1693	1693	0
578	20230607	104200	82812	1693	1693	1693	1693	0
579	20230607	104100	82812	1693	1693	1693	1693	0
580	20230607	104000	82812	1693	1693	1693	1693	0
581	20230607	103900	82812	1693	1693	1693	1693	0
582	20230607	103800	82812	1693	1693	1693	1693	0
583	20230607	103700	82812	1693	1693	1693	1693	0
584	20230607	103600	82812	1693	1693	1693	1693	0
585	20230607	103500	82812	1693	1693	1693	1693	0
586	20230607	103400	82812	1693	1693	1693	1693	4
587	20230607	103300	76040	1501	1501	1501	1501	0
588	20230607	103200	76040	1501	1501	1501	1501	0
589	20230607	103100	76040	1501	1501	1501	1501	0
590	20230607	103000	76040	1501	1501	1501	1501	0
591	20230607	102900	76040	1501	1501	1501	1501	0
592	20230607	102800	76040	1501	1501	1501	1501	0
593	20230607	102700	76040	1501	1501	1501	1501	0
594	20230607	102600	76040	1501	1501	1501	1501	0
595	20230607	102500	76040	1501	1501	1501	1501	0
596	20230607	102400	76040	1501	1600	1600	1501	50
597	20230607	102300	0	1750	1750	1750	1750	0
598	20230607	102200	0	1750	1750	1750	1750	0
599	20230607	102100	0	1750	1750	1750	1750	0
600	20230607	102000	0	1750	1750	1750	1750	0
601	20230607	101900	0	1750	1750	1750	1750	0
602	20230607	101800	0	1750	1750	1750	1750	0
603	20230607	101700	0	1750	1750	1750	1750	0
604	20230607	101600	0	1750	1750	1750	1750	0
605	20230607	101500	0	1750	1750	1750	1750	0
606	20230607	101400	0	1750	1750	1750	1750	0
607	20230607	101300	0	1750	1750	1750	1750	0
608	20230607	101200	0	1750	1750	1750	1750	0
609	20230607	101100	0	1750	1750	1750	1750	0
610	20230607	101000	0	1750	1750	1750	1750	0
611	20230607	100900	0	1750	1750	1750	1750	0
612	20230607	100800	0	1750	1750	1750	1750	0
613	20230607	100700	0	1750	1750	1750	1750	0
614	20230607	100600	0	1750	1750	1750	1750	0
615	20230607	100500	0	1750	1750	1750	1750	0
616	20230607	100400	0	1750	1750	1750	1750	0
617	20230607	100300	0	1750	1750	1750	1750	0
618	20230607	100200	0	1750	1750	1750	1750	0
619	20230607	100100	0	1750	1750	1750	1750	0
620	20230607	100000	0	1750	1750	1750	1750	0
621	20230607	095900	0	1750	1750	1750	1750	0
622	20230607	095800	0	1750	1750	1750	1750	0
623	20230607	095700	0	1750	1750	1750	1750	0
624	20230607	095600	0	1750	1750	1750	1750	0
625	20230607	095500	0	1750	1750	1750	1750	0
626	20230607	095400	0	1750	1750	1750	1750	0
627	20230607	095300	0	1750	1750	1750	1750	0
628	20230607	095200	0	1750	1750	1750	1750	0
629	20230607	095100	0	1750	1750	1750	1750	0
630	20230607	095000	0	1750	1750	1750	1750	0
631	20230607	094900	0	1750	1750	1750	1750	0
632	20230607	094800	0	1750	1750	1750	1750	0
633	20230607	094700	0	1750	1750	1750	1750	0
634	20230607	094600	0	1750	1750	1750	1750	0
635	20230607	094500	0	1750	1750	1750	1750	0
636	20230607	094400	0	1750	1750	1750	1750	0
637	20230607	094300	0	1750	1750	1750	1750	0
638	20230607	094200	0	1750	1750	1750	1750	0
639	20230607	094100	0	1750	1750	1750	1750	0
640	20230607	094000	0	1750	1750	1750	1750	0
641	20230607	093900	0	1750	1750	1750	1750	0
642	20230607	093800	0	1750	1750	1750	1750	0
643	20230607	093700	0	1750	1750	1750	1750	0
644	20230607	093600	0	1750	1750	1750	1750	0
645	20230607	093500	0	1750	1750	1750	1750	0
646	20230607	093400	0	1750	1750	1750	1750	0
647	20230607	093300	0	1750	1750	1750	1750	0
648	20230607	093200	0	1750	1750	1750	1750	0
649	20230607	093100	0	1750	1750	1750	1750	0
650	20230607	093000	0	1750	1750	1750	1750	0
651	20230607	092900	0	1750	1750	1750	1750	0
652	20230607	092800	0	1750	1750	1750	1750	0
653	20230607	092700	0	1750	1750	1750	1750	0
654	20230607	092600	0	1750	1750	1750	1750	0
655	20230607	092500	0	1750	1750	1750	1750	0
656	20230607	092400	0	1750	1750	1750	1750	0
657	20230607	092300	0	1750	1750	1750	1750	0
658	20230607	092200	0	1750	1750	1750	1750	0
659	20230607	092100	0	1750	1750	1750	1750	0
660	20230607	092000	0	1750	1750	1750	1750	0
661	20230607	091900	0	1750	1750	1750	1750	0
662	20230607	091800	0	1750	1750	1750	1750	0
663	20230607	091700	0	1750	1750	1750	1750	0
664	20230607	091600	0	1750	1750	1750	1750	0
665	20230607	091500	0	1750	1750	1750	1750	0
666	20230607	091400	0	1750	1750	1750	1750	0
667	20230607	091300	0	1750	1750	1750	1750	0
668	20230607	091200	0	1750	1750	1750	1750	0
669	20230607	091100	0	1750	1750	1750	1750	0
670	20230607	091000	0	1750	1750	1750	1750	0
671	20230607	090900	0	1750	1750	1750	1750	0
672	20230607	090800	0	1750	1750	1750	1750	0
673	20230607	090700	0	1750	1750	1750	1750	0
674	20230607	090600	0	1750	1750	1750	1750	0
675	20230607	090500	0	1750	1750	1750	1750	0
676	20230607	090400	0	1750	1750	1750	1750	0
677	20230607	090300	0	1750	1750	1750	1750	0
678	20230607	090200	0	1750	1750	1750	1750	0
679	20230607	090100	0	1750	1750	1750	1750	0
680	20230607	090000	0	1750	1750	1750	1750	0