KissMeData/222670/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205800	831960	5180	5180	5180	5180	1
3	20230613	205700	831960	5180	5180	5180	5180	0
4	20230613	205600	831960	5180	5180	5180	5180	0
5	20230613	205500	831960	5180	5180	5180	5180	0
6	20230613	205400	831960	5180	5180	5180	5180	0
7	20230613	205300	831960	5180	5180	5180	5180	0
8	20230613	205200	831960	5180	5180	5180	5180	0
9	20230613	205100	831960	5180	5180	5180	5180	0
10	20230613	205000	831960	5180	5180	5180	5180	0
11	20230613	204900	831960	5180	5180	5180	5180	0
12	20230613	204800	831960	5180	5180	5180	5180	0
13	20230613	204700	831960	5180	5180	5180	5180	0
14	20230613	204600	831960	5180	5180	5180	5180	0
15	20230613	204500	831960	5180	5180	5180	5180	0
16	20230613	204400	831960	5180	5180	5180	5180	0
17	20230613	204300	831960	5180	5180	5180	5180	0
18	20230613	204200	831960	5180	5180	5180	5180	0
19	20230613	204100	831960	5180	5180	5180	5180	0
20	20230613	204000	831960	5180	5180	5180	5180	0
21	20230613	203900	831960	5180	5180	5180	5180	0
22	20230613	203800	831960	5180	5180	5180	5180	0
23	20230613	203700	831960	5180	5180	5180	5180	0
24	20230613	203600	831960	5180	5180	5180	5180	0
25	20230613	203500	831960	5180	5180	5180	5180	0
26	20230613	203400	831960	5180	5180	5180	5180	0
27	20230613	203300	831960	5180	5180	5180	5180	0
28	20230613	203200	831960	5180	5180	5180	5180	0
29	20230613	203100	831960	5180	5180	5180	5180	0
30	20230613	203000	831960	5180	5180	5180	5180	0
31	20230613	202900	831960	5180	5180	5180	5180	0
32	20230613	202800	831960	5180	5180	5180	5180	1
33	20230613	202700	831960	5180	5180	5180	5180	0
34	20230613	202600	831960	5180	5180	5180	5180	0
35	20230613	202500	831960	5180	5180	5180	5180	0
36	20230613	202400	831960	5180	5180	5180	5180	0
37	20230613	202300	831960	5180	5180	5180	5180	0
38	20230613	202200	831960	5180	5180	5180	5180	0
39	20230613	202100	831960	5180	5180	5180	5180	0
40	20230613	202000	831960	5180	5180	5180	5180	0
41	20230613	201900	831960	5180	5180	5180	5180	0
42	20230613	201800	831960	5180	5180	5180	5180	0
43	20230613	201700	831960	5180	5180	5180	5180	0
44	20230613	201600	831960	5180	5180	5180	5180	0
45	20230613	201500	831960	5180	5180	5180	5180	0
46	20230613	201400	831960	5180	5180	5180	5180	0
47	20230613	201300	831960	5180	5180	5180	5180	0
48	20230613	201200	831960	5180	5180	5180	5180	0
49	20230613	201100	831960	5180	5180	5180	5180	0
50	20230613	201000	831960	5180	5180	5180	5180	0
51	20230613	200900	831960	5180	5180	5180	5180	0
52	20230613	200800	831960	5180	5180	5180	5180	0
53	20230613	200700	831960	5180	5180	5180	5180	0
54	20230613	200600	831960	5180	5180	5180	5180	0
55	20230613	200500	831960	5180	5180	5180	5180	0
56	20230613	200400	831960	5180	5180	5180	5180	0
57	20230613	200300	831960	5180	5180	5180	5180	0
58	20230613	200200	831960	5180	5180	5180	5180	0
59	20230613	200100	831960	5180	5180	5180	5180	0
60	20230613	200000	831960	5180	5180	5180	5180	0
61	20230613	195900	831960	5180	5180	5180	5180	0
62	20230613	195800	831960	5180	5180	5180	5180	1
63	20230613	195700	831960	5180	5180	5180	5180	0
64	20230613	195600	831960	5180	5180	5180	5180	0
65	20230613	195500	831960	5180	5180	5180	5180	0
66	20230613	195400	831960	5180	5180	5180	5180	0
67	20230613	195300	831960	5180	5180	5180	5180	0
68	20230613	195200	831960	5180	5180	5180	5180	0
69	20230613	195100	831960	5180	5180	5180	5180	0
70	20230613	195000	831960	5180	5180	5180	5180	0
71	20230613	194900	831960	5180	5180	5180	5180	0
72	20230613	194800	831960	5180	5180	5180	5180	0
73	20230613	194700	831960	5180	5180	5180	5180	0
74	20230613	194600	831960	5180	5180	5180	5180	0
75	20230613	194500	831960	5180	5180	5180	5180	0
76	20230613	194400	831960	5180	5180	5180	5180	0
77	20230613	194300	831960	5180	5180	5180	5180	0
78	20230613	194200	831960	5180	5180	5180	5180	0
79	20230613	194100	831960	5180	5180	5180	5180	0
80	20230613	194000	831960	5180	5180	5180	5180	0
81	20230613	193900	831960	5180	5180	5180	5180	0
82	20230613	193800	831960	5180	5180	5180	5180	0
83	20230613	193700	831960	5180	5180	5180	5180	0
84	20230613	193600	831960	5180	5180	5180	5180	0
85	20230613	193500	831960	5180	5180	5180	5180	0
86	20230613	193400	831960	5180	5180	5180	5180	0
87	20230613	193300	831960	5180	5180	5180	5180	0
88	20230613	193200	831960	5180	5180	5180	5180	0
89	20230613	193100	831960	5180	5180	5180	5180	0
90	20230613	193000	831960	5180	5180	5180	5180	0
91	20230613	192900	831960	5180	5180	5180	5180	0
92	20230613	192800	831960	5180	5180	5180	5180	1
93	20230613	192700	831960	5180	5180	5180	5180	0
94	20230613	192600	831960	5180	5180	5180	5180	0
95	20230613	192500	831960	5180	5180	5180	5180	0
96	20230613	192400	831960	5180	5180	5180	5180	0
97	20230613	192300	831960	5180	5180	5180	5180	0
98	20230613	192200	831960	5180	5180	5180	5180	0
99	20230613	192100	831960	5180	5180	5180	5180	0
100	20230613	192000	831960	5180	5180	5180	5180	0
101	20230613	191900	831960	5180	5180	5180	5180	0
102	20230613	191800	831960	5180	5180	5180	5180	0
103	20230613	191700	831960	5180	5180	5180	5180	0
104	20230613	191600	831960	5180	5180	5180	5180	0
105	20230613	191500	831960	5180	5180	5180	5180	0
106	20230613	191400	831960	5180	5180	5180	5180	0
107	20230613	191300	831960	5180	5180	5180	5180	0
108	20230613	191200	831960	5180	5180	5180	5180	0
109	20230613	191100	831960	5180	5180	5180	5180	0
110	20230613	191000	831960	5180	5180	5180	5180	0
111	20230613	190900	831960	5180	5180	5180	5180	0
112	20230613	190800	831960	5180	5180	5180	5180	0
113	20230613	190700	831960	5180	5180	5180	5180	0
114	20230613	190600	831960	5180	5180	5180	5180	0
115	20230613	190500	831960	5180	5180	5180	5180	0
116	20230613	190400	831960	5180	5180	5180	5180	0
117	20230613	190300	831960	5180	5180	5180	5180	0
118	20230613	190200	831960	5180	5180	5180	5180	0
119	20230613	190100	831960	5180	5180	5180	5180	0
120	20230613	190000	831960	5180	5180	5180	5180	0
121	20230613	185900	831960	5180	5180	5180	5180	0
122	20230613	185800	831960	5180	5180	5180	5180	1
123	20230613	185700	831960	5180	5180	5180	5180	0
124	20230613	185600	831960	5180	5180	5180	5180	0
125	20230613	185500	831960	5180	5180	5180	5180	0
126	20230613	185400	831960	5180	5180	5180	5180	0
127	20230613	185300	831960	5180	5180	5180	5180	0
128	20230613	185200	831960	5180	5180	5180	5180	0
129	20230613	185100	831960	5180	5180	5180	5180	0
130	20230613	185000	831960	5180	5180	5180	5180	0
131	20230613	184900	831960	5180	5180	5180	5180	0
132	20230613	184800	831960	5180	5180	5180	5180	0
133	20230613	184700	831960	5180	5180	5180	5180	0
134	20230613	184600	831960	5180	5180	5180	5180	0
135	20230613	184500	831960	5180	5180	5180	5180	0
136	20230613	184400	831960	5180	5180	5180	5180	0
137	20230613	184300	831960	5180	5180	5180	5180	0
138	20230613	184200	831960	5180	5180	5180	5180	0
139	20230613	184100	831960	5180	5180	5180	5180	0
140	20230613	184000	831960	5180	5180	5180	5180	0
141	20230613	183900	831960	5180	5180	5180	5180	0
142	20230613	183800	831960	5180	5180	5180	5180	0
143	20230613	183700	831960	5180	5180	5180	5180	0
144	20230613	183600	831960	5180	5180	5180	5180	0
145	20230613	183500	831960	5180	5180	5180	5180	0
146	20230613	183400	831960	5180	5180	5180	5180	0
147	20230613	183300	831960	5180	5180	5180	5180	0
148	20230613	183200	831960	5180	5180	5180	5180	0
149	20230613	183100	831960	5180	5180	5180	5180	0
150	20230613	183000	831960	5180	5180	5180	5180	0
151	20230613	182900	831960	5180	5180	5180	5180	0
152	20230613	182800	831960	5180	5180	5180	5180	1
153	20230613	182700	831960	5180	5180	5180	5180	0
154	20230613	182600	831960	5180	5180	5180	5180	0
155	20230613	182500	831960	5180	5180	5180	5180	0
156	20230613	182400	831960	5180	5180	5180	5180	0
157	20230613	182300	831960	5180	5180	5180	5180	0
158	20230613	182200	831960	5180	5180	5180	5180	0
159	20230613	182100	831960	5180	5180	5180	5180	0
160	20230613	182000	831960	5180	5180	5180	5180	0
161	20230613	181900	831960	5180	5180	5180	5180	0
162	20230613	181800	831960	5180	5180	5180	5180	0
163	20230613	181700	831960	5180	5180	5180	5180	0
164	20230613	181600	831960	5180	5180	5180	5180	0
165	20230613	181500	831960	5180	5180	5180	5180	0
166	20230613	181400	831960	5180	5180	5180	5180	0
167	20230613	181300	831960	5180	5180	5180	5180	0
168	20230613	181200	831960	5180	5180	5180	5180	0
169	20230613	181100	831960	5180	5180	5180	5180	0
170	20230613	181000	831960	5180	5180	5180	5180	0
171	20230613	180900	831960	5180	5180	5180	5180	0
172	20230613	180800	831960	5180	5180	5180	5180	0
173	20230613	180700	831960	5180	5180	5180	5180	0
174	20230613	180600	831960	5180	5180	5180	5180	0
175	20230613	180500	831960	5180	5180	5180	5180	0
176	20230613	180400	831960	5180	5180	5180	5180	0
177	20230613	180300	831960	5180	5180	5180	5180	0
178	20230613	180200	831960	5180	5180	5180	5180	0
179	20230613	180100	831960	5180	5180	5180	5180	0
180	20230613	180000	831960	5180	5180	5180	5180	0
181	20230613	175900	831960	5180	5180	5180	5180	0
182	20230613	175800	831960	5180	5180	5180	5180	1
183	20230613	175700	831960	5180	5180	5180	5180	0
184	20230613	175600	831960	5180	5180	5180	5180	0
185	20230613	175500	831960	5180	5180	5180	5180	0
186	20230613	175400	831960	5180	5180	5180	5180	0
187	20230613	175300	831960	5180	5180	5180	5180	0
188	20230613	175200	831960	5180	5180	5180	5180	0
189	20230613	175100	831960	5180	5180	5180	5180	0
190	20230613	175000	831960	5180	5180	5180	5180	0
191	20230613	174900	831960	5180	5180	5180	5180	0
192	20230613	174800	831960	5180	5180	5180	5180	0
193	20230613	174700	831960	5180	5180	5180	5180	0
194	20230613	174600	831960	5180	5180	5180	5180	0
195	20230613	174500	831960	5180	5180	5180	5180	0
196	20230613	174400	831960	5180	5180	5180	5180	0
197	20230613	174300	831960	5180	5180	5180	5180	0
198	20230613	174200	831960	5180	5180	5180	5180	0
199	20230613	174100	831960	5180	5180	5180	5180	0
200	20230613	174000	831960	5180	5180	5180	5180	0
201	20230613	173900	831960	5180	5180	5180	5180	0
202	20230613	173800	831960	5180	5180	5180	5180	0
203	20230613	173700	831960	5180	5180	5180	5180	0
204	20230613	173600	831960	5180	5180	5180	5180	0
205	20230613	173500	831960	5180	5180	5180	5180	0
206	20230613	173400	831960	5180	5180	5180	5180	0
207	20230613	173300	831960	5180	5180	5180	5180	0
208	20230613	173200	831960	5180	5180	5180	5180	0
209	20230613	173100	831960	5180	5180	5180	5180	0
210	20230613	173000	831960	5180	5180	5180	5180	0
211	20230613	172900	831960	5180	5180	5180	5180	0
212	20230613	172800	831960	5180	5180	5180	5180	1
213	20230613	172700	831960	5180	5180	5180	5180	0
214	20230613	172600	831960	5180	5180	5180	5180	0
215	20230613	172500	831960	5180	5180	5180	5180	0
216	20230613	172400	831960	5180	5180	5180	5180	0
217	20230613	172300	831960	5180	5180	5180	5180	0
218	20230613	172200	831960	5180	5180	5180	5180	0
219	20230613	172100	831960	5180	5180	5180	5180	0
220	20230613	172000	831960	5180	5180	5180	5180	0
221	20230613	171900	831960	5180	5180	5180	5180	0
222	20230613	171800	831960	5180	5180	5180	5180	0
223	20230613	171700	831960	5180	5180	5180	5180	0
224	20230613	171600	831960	5180	5180	5180	5180	0
225	20230613	171500	831960	5180	5180	5180	5180	0
226	20230613	171400	831960	5180	5180	5180	5180	0
227	20230613	171300	831960	5180	5180	5180	5180	0
228	20230613	171200	831960	5180	5180	5180	5180	0
229	20230613	171100	831960	5180	5180	5180	5180	0
230	20230613	171000	831960	5180	5180	5180	5180	0
231	20230613	170900	831960	5180	5180	5180	5180	0
232	20230613	170800	831960	5180	5180	5180	5180	0
233	20230613	170700	831960	5180	5180	5180	5180	0
234	20230613	170600	831960	5180	5180	5180	5180	0
235	20230613	170500	831960	5180	5180	5180	5180	0
236	20230613	170400	831960	5180	5180	5180	5180	0
237	20230613	170300	831960	5180	5180	5180	5180	0
238	20230613	170200	831960	5180	5180	5180	5180	0
239	20230613	170100	831960	5180	5180	5180	5180	0
240	20230613	170000	831960	5180	5180	5180	5180	0
241	20230613	165900	831960	5180	5180	5180	5180	0
242	20230613	165800	831960	5180	5180	5180	5180	1
243	20230613	165700	831960	5180	5180	5180	5180	0
244	20230613	165600	831960	5180	5180	5180	5180	0
245	20230613	165500	831960	5180	5180	5180	5180	0
246	20230613	165400	831960	5180	5180	5180	5180	0
247	20230613	165300	831960	5180	5180	5180	5180	0
248	20230613	165200	831960	5180	5180	5180	5180	0
249	20230613	165100	831960	5180	5180	5180	5180	0
250	20230613	165000	831960	5180	5180	5180	5180	0
251	20230613	164900	831960	5180	5180	5180	5180	0
252	20230613	164800	831960	5180	5180	5180	5180	0
253	20230613	164700	831960	5180	5180	5180	5180	0
254	20230613	164600	831960	5180	5180	5180	5180	0
255	20230613	164500	831960	5180	5180	5180	5180	0
256	20230613	164400	831960	5180	5180	5180	5180	0
257	20230613	164300	831960	5180	5180	5180	5180	0
258	20230613	164200	831960	5180	5180	5180	5180	0
259	20230613	164100	831960	5180	5180	5180	5180	0
260	20230613	164000	831960	5180	5180	5180	5180	0
261	20230613	163900	831960	5180	5180	5180	5180	0
262	20230613	163800	831960	5180	5180	5180	5180	0
263	20230613	163700	831960	5180	5180	5180	5180	0
264	20230613	163600	831960	5180	5180	5180	5180	0
265	20230613	163500	831960	5180	5180	5180	5180	0
266	20230613	163400	831960	5180	5180	5180	5180	0
267	20230613	163300	831960	5180	5180	5180	5180	0
268	20230613	163200	831960	5180	5180	5180	5180	0
269	20230613	163100	831960	5180	5180	5180	5180	0
270	20230613	163000	831960	5180	5180	5180	5180	0
271	20230613	162900	831960	5180	5180	5180	5180	0
272	20230613	162800	831960	5180	5180	5180	5180	1
273	20230613	162700	831960	5180	5180	5180	5180	0
274	20230613	162600	831960	5180	5180	5180	5180	0
275	20230613	162500	831960	5180	5180	5180	5180	0
276	20230613	162400	831960	5180	5180	5180	5180	0
277	20230613	162300	831960	5180	5180	5180	5180	0
278	20230613	162200	831960	5180	5180	5180	5180	0
279	20230613	162100	831960	5180	5180	5180	5180	0
280	20230613	162000	831960	5180	5180	5180	5180	0
281	20230613	161900	831960	5180	5180	5180	5180	0
282	20230613	161800	831960	5180	5180	5180	5180	0
283	20230613	161700	831960	5180	5180	5180	5180	0
284	20230613	161600	831960	5180	5180	5180	5180	0
285	20230613	161500	831960	5180	5180	5180	5180	0
286	20230613	161400	831960	5180	5180	5180	5180	0
287	20230613	161300	831960	5180	5180	5180	5180	0
288	20230613	161200	831960	5180	5180	5180	5180	0
289	20230613	161100	831960	5180	5180	5180	5180	0
290	20230613	161000	831960	5180	5180	5180	5180	0
291	20230613	160900	831960	5180	5180	5180	5180	0
292	20230613	160800	831960	5180	5180	5180	5180	0
293	20230613	160700	831960	5180	5180	5180	5180	0
294	20230613	160600	831960	5180	5180	5180	5180	0
295	20230613	160500	831960	5180	5180	5180	5180	0
296	20230613	160400	831960	5180	5180	5180	5180	0
297	20230613	160300	831960	5180	5180	5180	5180	0
298	20230613	160200	831960	5180	5180	5180	5180	0
299	20230613	160100	831960	5180	5180	5180	5180	0
300	20230613	160000	831960	5180	5180	5180	5180	0
301	20230613	155900	831960	5180	5180	5180	5180	0
302	20230613	155800	831960	5180	5180	5180	5180	1
303	20230613	155700	831960	5180	5180	5180	5180	0
304	20230613	155600	831960	5180	5180	5180	5180	0
305	20230613	155500	831960	5180	5180	5180	5180	0
306	20230613	155400	831960	5180	5180	5180	5180	0
307	20230613	155300	831960	5180	5180	5180	5180	0
308	20230613	155200	831960	5180	5180	5180	5180	0
309	20230613	155100	831960	5180	5180	5180	5180	0
310	20230613	155000	831960	5180	5180	5180	5180	0
311	20230613	154900	831960	5180	5180	5180	5180	0
312	20230613	154800	831960	5180	5180	5180	5180	0
313	20230613	154700	831960	5180	5180	5180	5180	0
314	20230613	154600	831960	5180	5180	5180	5180	0
315	20230613	154500	831960	5180	5180	5180	5180	0
316	20230613	154400	831960	5180	5180	5180	5180	0
317	20230613	154300	831960	5180	5180	5180	5180	0
318	20230613	154200	831960	5180	5180	5180	5180	0
319	20230613	154100	831960	5180	5180	5180	5180	0
320	20230613	154000	831960	5180	5180	5180	5180	0
321	20230613	153900	831960	5180	5180	5180	5180	0
322	20230613	153800	831960	5180	5180	5180	5180	0
323	20230613	153700	831960	5180	5180	5180	5180	0
324	20230613	153600	831960	5180	5180	5180	5180	0
325	20230613	153500	831960	5180	5180	5180	5180	0
326	20230613	153400	831960	5180	5180	5180	5180	0
327	20230613	153300	831960	5180	5180	5180	5180	0
328	20230613	153200	831960	5180	5180	5180	5180	0
329	20230613	153100	831960	5180	5180	5180	5180	0
330	20230613	153000	831960	5180	5180	5180	5180	0
331	20230613	152900	831960	5180	5180	5180	5180	0
332	20230613	152800	831960	5180	5180	5180	5180	0
333	20230613	152700	831960	5180	5180	5180	5180	0
334	20230613	152600	831960	5180	5180	5180	5180	0
335	20230613	152500	831960	5180	5180	5180	5180	0
336	20230613	152400	831960	5180	5180	5180	5180	0
337	20230613	152300	831960	5180	5180	5180	5180	0
338	20230613	152200	831960	5180	5180	5180	5180	0
339	20230613	152100	831960	5180	5180	5180	5180	0
340	20230613	152000	831960	5180	5180	5180	5180	0
341	20230613	151900	831960	5180	5180	5180	5180	0
342	20230613	151800	831960	5180	5180	5180	5180	0
343	20230613	151700	831960	5180	5180	5180	5180	0
344	20230613	151600	831960	5180	5180	5180	5180	0
345	20230613	151500	831960	5180	5180	5180	5180	0
346	20230613	151400	831960	5180	5180	5180	5180	0
347	20230613	151300	831960	5180	5180	5180	5180	0
348	20230613	151200	831960	5180	5180	5180	5180	0
349	20230613	151100	831960	5180	5180	5180	5180	0
350	20230613	151000	831960	5180	5180	5180	5180	0
351	20230613	150900	831960	5180	5180	5180	5180	0
352	20230613	150800	831960	5180	5180	5180	5180	0
353	20230613	150700	831960	5180	5180	5180	5180	0
354	20230613	150600	831960	5180	5180	5180	5180	0
355	20230613	150500	831960	5180	5180	5180	5180	0
356	20230613	150400	831960	5180	5180	5180	5180	0
357	20230613	150300	831960	5180	5180	5180	5180	0
358	20230613	150200	831960	5180	5180	5180	5180	0
359	20230613	150100	831960	5180	5180	5180	5180	0
360	20230613	150000	831960	5180	5180	5180	5180	0
361	20230613	145900	831960	5180	5180	5180	5180	0
362	20230613	145800	831960	5180	5180	5180	5180	0
363	20230613	145700	831960	5180	5180	5180	5180	0
364	20230613	145600	831960	5180	5180	5180	5180	0
365	20230613	145500	831960	5180	5180	5180	5180	0
366	20230613	145400	831960	5180	5180	5180	5180	0
367	20230613	145300	831960	5180	5180	5180	5180	0
368	20230613	145200	831960	5180	5180	5180	5180	0
369	20230613	145100	831960	5180	5180	5180	5180	0
370	20230613	145000	831960	5180	5180	5180	5180	0
371	20230613	144900	831960	5180	5180	5180	5180	0
372	20230613	144800	831960	5180	5180	5180	5180	0
373	20230613	144700	831960	5180	5180	5180	5180	0
374	20230613	144600	831960	5180	5180	5180	5180	0
375	20230613	144500	831960	5180	5180	5180	5180	0
376	20230613	144400	831960	5180	5180	5180	5180	0
377	20230613	144300	831960	5180	5180	5180	5180	0
378	20230613	144200	831960	5180	5180	5180	5180	0
379	20230613	144100	831960	5180	5180	5180	5180	0
380	20230613	144000	831960	5180	5180	5180	5180	0
381	20230613	143900	831960	5180	5180	5180	5180	0
382	20230613	143800	831960	5180	5180	5180	5180	0
383	20230613	143700	831960	5180	5180	5180	5180	0
384	20230613	143600	831960	5180	5180	5180	5180	0
385	20230613	143500	831960	5180	5180	5180	5180	0
386	20230613	143400	831960	5180	5180	5180	5180	0
387	20230613	143300	831960	5180	5180	5180	5180	0
388	20230613	143200	831960	5180	5180	5180	5180	0
389	20230613	143100	831960	5180	5180	5180	5180	0
390	20230613	143000	831960	5180	5180	5180	5180	0
391	20230613	142900	831960	5180	5180	5180	5180	0
392	20230613	142800	831960	5180	5180	5180	5180	0
393	20230613	142700	831960	5180	5180	5180	5180	0
394	20230613	142600	831960	5180	5180	5180	5180	0
395	20230613	142500	831960	5180	5180	5180	5180	0
396	20230613	142400	831960	5180	5180	5180	5180	0
397	20230613	142300	831960	5180	5180	5180	5180	0
398	20230613	142200	831960	5180	5180	5180	5180	0
399	20230613	142100	831960	5180	5180	5180	5180	0
400	20230613	142000	831960	5180	5180	5180	5180	0
401	20230613	141900	831960	5180	5180	5180	5180	0
402	20230613	141800	831960	5180	5180	5180	5180	0
403	20230613	141700	831960	5180	5180	5180	5180	0
404	20230613	141600	831960	5180	5180	5180	5180	0
405	20230613	141500	831960	5180	5180	5180	5180	0
406	20230613	141400	831960	5180	5180	5180	5180	0
407	20230613	141300	831960	5180	5180	5180	5180	0
408	20230613	141200	831960	5180	5180	5180	5180	0
409	20230613	141100	831960	5180	5180	5180	5180	0
410	20230613	141000	831960	5180	5180	5180	5180	0
411	20230613	140900	831960	5180	5180	5180	5180	0
412	20230613	140800	831960	5180	5180	5180	5180	0
413	20230613	140700	831960	5180	5180	5180	5180	0
414	20230613	140600	831960	5180	5180	5180	5180	0
415	20230613	140500	831960	5180	5180	5180	5180	0
416	20230613	140400	831960	5180	5180	5180	5180	0
417	20230613	140300	831960	5180	5180	5180	5180	0
418	20230613	140200	831960	5180	5180	5180	5180	0
419	20230613	140100	831960	5180	5180	5180	5180	0
420	20230613	140000	831960	5180	5180	5180	5180	0
421	20230613	135900	831960	5180	5180	5180	5180	0
422	20230613	135800	831960	5180	5180	5180	5180	0
423	20230613	135700	831960	5180	5180	5180	5180	0
424	20230613	135600	831960	5180	5180	5180	5180	0
425	20230613	135500	831960	5180	5180	5180	5180	0
426	20230613	135400	831960	5180	5180	5180	5180	0
427	20230613	135300	831960	5180	5180	5180	5180	0
428	20230613	135200	831960	5180	5180	5180	5180	0
429	20230613	135100	831960	5180	5180	5180	5180	0
430	20230613	135000	831960	5180	5180	5180	5180	0
431	20230613	134900	831960	5180	5180	5180	5180	0
432	20230613	134800	831960	5180	5180	5180	5180	0
433	20230613	134700	831960	5180	5180	5180	5180	0
434	20230613	134600	831960	5180	5180	5180	5180	0
435	20230613	134500	831960	5180	5180	5180	5180	0
436	20230613	134400	831960	5180	5180	5180	5180	0
437	20230613	134300	831960	5180	5180	5180	5180	0
438	20230613	134200	831960	5180	5180	5180	5180	0
439	20230613	134100	831960	5180	5180	5180	5180	0
440	20230613	134000	831960	5180	5180	5180	5180	0
441	20230613	133900	831960	5180	5180	5180	5180	0
442	20230613	133800	831960	5180	5180	5180	5180	0
443	20230613	133700	831960	5180	5180	5180	5180	0
444	20230613	133600	831960	5180	5180	5180	5180	0
445	20230613	133500	831960	5180	5180	5180	5180	0
446	20230613	133400	831960	5180	5180	5180	5180	0
447	20230613	133300	831960	5180	5180	5180	5180	0
448	20230613	133200	831960	5180	5180	5180	5180	0
449	20230613	133100	831960	5180	5180	5180	5180	0
450	20230613	133000	831960	5180	5180	5180	5180	0
451	20230613	132900	831960	5180	5180	5180	5180	0
452	20230613	132800	831960	5180	5180	5180	5180	0
453	20230613	132700	831960	5180	5180	5180	5180	0
454	20230613	132600	831960	5180	5180	5180	5180	0
455	20230613	132500	831960	5180	5180	5180	5180	0
456	20230613	132400	831960	5180	5180	5180	5180	0
457	20230613	132300	831960	5180	5180	5180	5180	0
458	20230613	132200	831960	5180	5180	5180	5180	0
459	20230613	132100	831960	5180	5180	5180	5180	0
460	20230613	132000	831960	5180	5180	5180	5180	0
461	20230613	131900	831960	5180	5180	5180	5180	0
462	20230613	131800	831960	5180	5180	5180	5180	0
463	20230613	131700	831960	5180	5180	5180	5180	0
464	20230613	131600	831960	5180	5180	5180	5180	0
465	20230613	131500	831960	5180	5180	5180	5180	0
466	20230613	131400	831960	5180	5180	5180	5180	0
467	20230613	131300	831960	5180	5180	5180	5180	0
468	20230613	131200	831960	5180	5180	5180	5180	0
469	20230613	131100	831960	5180	5180	5180	5180	0
470	20230613	131000	831960	5180	5180	5180	5180	0
471	20230613	130900	831960	5180	5180	5180	5180	0
472	20230613	130800	831960	5180	5180	5180	5180	0
473	20230613	130700	831960	5180	5180	5180	5180	0
474	20230613	130600	831960	5180	5180	5180	5180	1
475	20230613	130500	826780	5180	5180	5180	5180	0
476	20230613	130400	826780	5180	5180	5180	5180	1
477	20230613	130300	821600	5020	5030	5030	5020	61
478	20230613	130200	515280	5280	5280	5280	5280	0
479	20230613	130100	515280	5280	5280	5280	5280	0
480	20230613	130000	515280	5280	5280	5280	5280	0
481	20230613	125900	515280	5280	5280	5280	5280	0
482	20230613	125800	515280	5280	5280	5280	5280	0
483	20230613	125700	515280	5280	5280	5280	5280	0
484	20230613	125600	515280	5280	5280	5280	5280	0
485	20230613	125500	515280	5280	5280	5280	5280	0
486	20230613	125400	515280	5280	5280	5280	5280	0
487	20230613	125300	515280	5280	5280	5280	5280	0
488	20230613	125200	515280	5280	5280	5280	5280	0
489	20230613	125100	515280	5280	5280	5280	5280	0
490	20230613	125000	515280	5280	5280	5280	5280	0
491	20230613	124900	515280	5280	5280	5280	5280	0
492	20230613	124800	515280	5280	5280	5280	5280	0
493	20230613	124700	515280	5280	5280	5280	5280	0
494	20230613	124600	515280	5280	5280	5280	5280	0
495	20230613	124500	515280	5280	5280	5280	5280	0
496	20230613	124400	515280	5280	5280	5280	5280	0
497	20230613	124300	515280	5280	5280	5280	5280	0
498	20230613	124200	515280	5280	5280	5280	5280	0
499	20230613	124100	515280	5280	5280	5280	5280	0
500	20230613	124000	515280	5280	5280	5280	5280	0
501	20230613	123900	515280	5280	5280	5280	5280	0
502	20230613	123800	515280	5280	5280	5280	5280	0
503	20230613	123700	515280	5280	5280	5280	5280	0
504	20230613	123600	515280	5280	5280	5280	5280	0
505	20230613	123500	515280	5280	5280	5280	5280	0
506	20230613	123400	515280	5280	5280	5280	5280	0
507	20230613	123300	515280	5280	5280	5280	5280	0
508	20230613	123200	515280	5280	5280	5280	5280	0
509	20230613	123100	515280	5280	5280	5280	5280	0
510	20230613	123000	515280	5280	5280	5280	5280	0
511	20230613	122900	515280	5280	5280	5280	5280	0
512	20230613	122800	515280	5280	5280	5280	5280	0
513	20230613	122700	515280	5280	5280	5280	5280	0
514	20230613	122600	515280	5280	5280	5280	5280	0
515	20230613	122500	515280	5280	5280	5280	5280	0
516	20230613	122400	515280	5280	5280	5280	5280	0
517	20230613	122300	515280	5280	5280	5280	5280	0
518	20230613	122200	515280	5280	5280	5280	5280	0
519	20230613	122100	515280	5280	5280	5280	5280	0
520	20230613	122000	515280	5280	5280	5280	5280	0
521	20230613	121900	515280	5280	5280	5280	5280	0
522	20230613	121800	515280	5280	5280	5280	5280	0
523	20230613	121700	515280	5280	5280	5280	5280	0
524	20230613	121600	515280	5280	5280	5280	5280	0
525	20230613	121500	515280	5280	5280	5280	5280	0
526	20230613	121400	515280	5280	5280	5280	5280	0
527	20230613	121300	515280	5280	5280	5280	5280	0
528	20230613	121200	515280	5280	5280	5280	5280	0
529	20230613	121100	515280	5280	5280	5280	5280	0
530	20230613	121000	515280	5280	5280	5280	5280	0
531	20230613	120900	515280	5280	5280	5280	5280	0
532	20230613	120800	515280	5280	5280	5280	5280	0
533	20230613	120700	515280	5280	5280	5280	5280	0
534	20230613	120600	515280	5280	5280	5280	5280	0
535	20230613	120500	515280	5280	5280	5280	5280	0
536	20230613	120400	515280	5280	5280	5280	5280	0
537	20230613	120300	515280	5280	5280	5280	5280	0
538	20230613	120200	515280	5280	5280	5280	5280	0
539	20230613	120100	515280	5280	5280	5280	5280	0
540	20230613	120000	515280	5280	5280	5280	5280	0
541	20230613	115900	515280	5280	5280	5280	5280	0
542	20230613	115800	515280	5280	5280	5280	5280	0
543	20230613	115700	515280	5280	5280	5280	5280	0
544	20230613	115600	515280	5280	5280	5280	5280	0
545	20230613	115500	515280	5280	5280	5280	5280	0
546	20230613	115400	515280	5280	5280	5280	5280	0
547	20230613	115300	515280	5280	5280	5280	5280	0
548	20230613	115200	515280	5280	5280	5280	5280	0
549	20230613	115100	515280	5280	5280	5280	5280	0
550	20230613	115000	515280	5280	5280	5280	5280	0
551	20230613	114900	515280	5280	5280	5280	5280	0
552	20230613	114800	515280	5280	5280	5280	5280	0
553	20230613	114700	515280	5280	5280	5280	5280	0
554	20230613	114600	515280	5280	5280	5280	5280	0
555	20230613	114500	515280	5280	5280	5280	5280	0
556	20230613	114400	515280	5280	5280	5280	5280	0
557	20230613	114300	515280	5280	5280	5280	5280	0
558	20230613	114200	515280	5280	5280	5280	5280	0
559	20230613	114100	515280	5280	5280	5280	5280	0
560	20230613	114000	515280	5280	5280	5280	5280	0
561	20230613	113900	515280	5280	5280	5280	5280	0
562	20230613	113800	515280	5280	5280	5280	5280	0
563	20230613	113700	515280	5280	5280	5280	5280	0
564	20230613	113600	515280	5280	5280	5280	5280	0
565	20230613	113500	515280	5280	5280	5280	5280	0
566	20230613	113400	515280	5280	5280	5280	5280	0
567	20230613	113300	515280	5280	5280	5280	5280	0
568	20230613	113200	515280	5280	5280	5280	5280	0
569	20230613	113100	515280	5280	5280	5280	5280	0
570	20230613	113000	515280	5280	5280	5280	5280	0
571	20230613	112900	515280	5280	5280	5280	5280	0
572	20230613	112800	515280	5280	5280	5280	5280	0
573	20230613	112700	515280	5280	5280	5280	5280	0
574	20230613	112600	515280	5280	5280	5280	5280	0
575	20230613	112500	515280	5280	5280	5280	5280	0
576	20230613	112400	515280	5280	5280	5280	5280	0
577	20230613	112300	515280	5280	5280	5280	5280	0
578	20230613	112200	515280	5280	5280	5280	5280	0
579	20230613	112100	515280	5280	5280	5280	5280	0
580	20230613	112000	515280	5280	5280	5280	5280	0
581	20230613	111900	515280	5280	5280	5280	5280	0
582	20230613	111800	515280	5280	5280	5280	5280	0
583	20230613	111700	515280	5280	5280	5280	5280	0
584	20230613	111600	515280	5280	5280	5280	5280	0
585	20230613	111500	515280	5280	5280	5280	5280	0
586	20230613	111400	515280	5280	5280	5280	5280	0
587	20230613	111300	515280	5280	5280	5280	5280	0
588	20230613	111200	515280	5280	5280	5280	5280	0
589	20230613	111100	515280	5280	5280	5280	5280	0
590	20230613	111000	515280	5280	5280	5280	5280	0
591	20230613	110900	515280	5280	5280	5280	5280	0
592	20230613	110800	515280	5280	5280	5280	5280	0
593	20230613	110700	515280	5280	5280	5280	5280	0
594	20230613	110600	515280	5280	5280	5280	5280	0
595	20230613	110500	515280	5280	5280	5280	5280	0
596	20230613	110400	515280	5280	5280	5280	5280	0
597	20230613	110300	515280	5280	5280	5280	5280	0
598	20230613	110200	515280	5280	5280	5280	5280	0
599	20230613	110100	515280	5280	5280	5280	5280	0
600	20230613	110000	515280	5280	5280	5280	5280	0
601	20230613	105900	515280	5280	5280	5280	5280	0
602	20230613	105800	515280	5280	5280	5280	5280	0
603	20230613	105700	515280	5280	5280	5280	5280	0
604	20230613	105600	515280	5280	5280	5280	5280	0
605	20230613	105500	515280	5280	5280	5280	5280	0
606	20230613	105400	515280	5280	5280	5280	5280	0
607	20230613	105300	515280	5280	5280	5280	5280	0
608	20230613	105200	515280	5280	5280	5280	5280	0
609	20230613	105100	515280	5280	5280	5280	5280	0
610	20230613	105000	515280	5280	5280	5280	5280	0
611	20230613	104900	515280	5280	5280	5280	5280	0
612	20230613	104800	515280	5280	5280	5280	5280	0
613	20230613	104700	515280	5280	5280	5280	5280	0
614	20230613	104600	515280	5280	5280	5280	5280	0
615	20230613	104500	515280	5280	5280	5280	5280	0
616	20230613	104400	515280	5280	5280	5280	5280	0
617	20230613	104300	515280	5280	5280	5280	5280	0
618	20230613	104200	515280	5280	5280	5280	5280	0
619	20230613	104100	515280	5280	5280	5280	5280	0
620	20230613	104000	515280	5280	5280	5280	5280	0
621	20230613	103900	515280	5280	5280	5280	5280	0
622	20230613	103800	515280	5280	5280	5280	5280	0
623	20230613	103700	515280	5280	5280	5280	5280	0
624	20230613	103600	515280	5280	5280	5280	5280	0
625	20230613	103500	515280	5280	5280	5280	5280	0
626	20230613	103400	515280	5280	5280	5280	5280	0
627	20230613	103300	515280	5280	5280	5280	5280	0
628	20230613	103200	515280	5280	5280	5280	5280	0
629	20230613	103100	515280	5280	5280	5280	5280	0
630	20230613	103000	515280	5280	5280	5280	5280	0
631	20230613	102900	515280	5280	5280	5280	5280	0
632	20230613	102800	515280	5280	5280	5280	5280	0
633	20230613	102700	515280	5280	5280	5280	5280	0
634	20230613	102600	515280	5280	5280	5280	5280	0
635	20230613	102500	515280	5280	5280	5280	5280	0
636	20230613	102400	515280	5280	5280	5280	5280	0
637	20230613	102300	515280	5280	5280	5280	5280	0
638	20230613	102200	515280	5280	5280	5280	5280	0
639	20230613	102100	515280	5280	5280	5280	5280	0
640	20230613	102000	515280	5280	5280	5280	5280	0
641	20230613	101900	515280	5280	5280	5280	5280	0
642	20230613	101800	515280	5280	5280	5280	5280	0
643	20230613	101700	515280	5280	5280	5280	5280	0
644	20230613	101600	515280	5280	5280	5280	5280	0
645	20230613	101500	515280	5280	5280	5280	5280	0
646	20230613	101400	515280	5280	5280	5280	5280	0
647	20230613	101300	515280	5280	5280	5280	5280	0
648	20230613	101200	515280	5280	5280	5280	5280	0
649	20230613	101100	515280	5280	5280	5280	5280	0
650	20230613	101000	515280	5280	5280	5280	5280	0
651	20230613	100900	515280	5280	5280	5280	5280	0
652	20230613	100800	515280	5280	5100	5280	5100	51
653	20230613	100700	255000	5100	5100	5100	5100	0
654	20230613	100600	255000	5100	5100	5100	5100	0
655	20230613	100500	255000	5100	5100	5100	5100	0
656	20230613	100400	255000	5100	5100	5100	5100	0
657	20230613	100300	255000	5100	5100	5100	5100	0
658	20230613	100200	255000	5100	5100	5100	5100	0
659	20230613	100100	255000	5100	5100	5100	5100	0
660	20230613	100000	255000	5100	5100	5100	5100	0
661	20230613	095900	255000	5100	5100	5100	5100	0
662	20230613	095800	255000	5100	5100	5100	5100	0
663	20230613	095700	255000	5100	5100	5100	5100	50
664	20230613	095600	0	5290	5290	5290	5290	0
665	20230613	095500	0	5290	5290	5290	5290	0
666	20230613	095400	0	5290	5290	5290	5290	0
667	20230613	095300	0	5290	5290	5290	5290	0
668	20230613	095200	0	5290	5290	5290	5290	0
669	20230613	095100	0	5290	5290	5290	5290	0
670	20230613	095000	0	5290	5290	5290	5290	0
671	20230613	094900	0	5290	5290	5290	5290	0
672	20230613	094800	0	5290	5290	5290	5290	0
673	20230613	094700	0	5290	5290	5290	5290	0
674	20230613	094600	0	5290	5290	5290	5290	0
675	20230613	094500	0	5290	5290	5290	5290	0
676	20230613	094400	0	5290	5290	5290	5290	0
677	20230613	094300	0	5290	5290	5290	5290	0
678	20230613	094200	0	5290	5290	5290	5290	0
679	20230613	094100	0	5290	5290	5290	5290	0
680	20230613	094000	0	5290	5290	5290	5290	0
681	20230613	093900	0	5290	5290	5290	5290	0
682	20230613	093800	0	5290	5290	5290	5290	0
683	20230613	093700	0	5290	5290	5290	5290	0
684	20230613	093600	0	5290	5290	5290	5290	0
685	20230613	093500	0	5290	5290	5290	5290	0
686	20230613	093400	0	5290	5290	5290	5290	0
687	20230613	093300	0	5290	5290	5290	5290	0
688	20230613	093200	0	5290	5290	5290	5290	0
689	20230613	093100	0	5290	5290	5290	5290	0
690	20230613	093000	0	5290	5290	5290	5290	0
691	20230613	092900	0	5290	5290	5290	5290	0
692	20230613	092800	0	5290	5290	5290	5290	0
693	20230613	092700	0	5290	5290	5290	5290	0
694	20230613	092600	0	5290	5290	5290	5290	0
695	20230613	092500	0	5290	5290	5290	5290	0
696	20230613	092400	0	5290	5290	5290	5290	0
697	20230613	092300	0	5290	5290	5290	5290	0
698	20230613	092200	0	5290	5290	5290	5290	0
699	20230613	092100	0	5290	5290	5290	5290	0
700	20230613	092000	0	5290	5290	5290	5290	0
701	20230613	091900	0	5290	5290	5290	5290	0
702	20230613	091800	0	5290	5290	5290	5290	0
703	20230613	091700	0	5290	5290	5290	5290	0
704	20230613	091600	0	5290	5290	5290	5290	0
705	20230613	091500	0	5290	5290	5290	5290	0
706	20230613	091400	0	5290	5290	5290	5290	0
707	20230613	091300	0	5290	5290	5290	5290	0
708	20230613	091200	0	5290	5290	5290	5290	0
709	20230613	091100	0	5290	5290	5290	5290	0
710	20230613	091000	0	5290	5290	5290	5290	0
711	20230613	090900	0	5290	5290	5290	5290	0
712	20230613	090800	0	5290	5290	5290	5290	0
713	20230613	090700	0	5290	5290	5290	5290	0
714	20230613	090600	0	5290	5290	5290	5290	0
715	20230613	090500	0	5290	5290	5290	5290	0
716	20230613	090400	0	5290	5290	5290	5290	0
717	20230613	090300	0	5290	5290	5290	5290	0
718	20230613	090200	0	5290	5290	5290	5290	0
719	20230613	090100	0	5290	5290	5290	5290	0
720	20230613	090000	0	5290	5290	5290	5290	0