KissMeData/224020/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212700	121279	1935	1935	1935	1935	1
3	20230614	212600	121279	1935	1935	1935	1935	0
4	20230614	212500	121279	1935	1935	1935	1935	0
5	20230614	212400	121279	1935	1935	1935	1935	0
6	20230614	212300	121279	1935	1935	1935	1935	0
7	20230614	212200	121279	1935	1935	1935	1935	0
8	20230614	212100	121279	1935	1935	1935	1935	0
9	20230614	212000	121279	1935	1935	1935	1935	0
10	20230614	211900	121279	1935	1935	1935	1935	0
11	20230614	211800	121279	1935	1935	1935	1935	0
12	20230614	211700	121279	1935	1935	1935	1935	0
13	20230614	211600	121279	1935	1935	1935	1935	0
14	20230614	211500	121279	1935	1935	1935	1935	0
15	20230614	211400	121279	1935	1935	1935	1935	0
16	20230614	211300	121279	1935	1935	1935	1935	0
17	20230614	211200	121279	1935	1935	1935	1935	0
18	20230614	211100	121279	1935	1935	1935	1935	0
19	20230614	211000	121279	1935	1935	1935	1935	0
20	20230614	210900	121279	1935	1935	1935	1935	0
21	20230614	210800	121279	1935	1935	1935	1935	0
22	20230614	210700	121279	1935	1935	1935	1935	0
23	20230614	210600	121279	1935	1935	1935	1935	0
24	20230614	210500	121279	1935	1935	1935	1935	0
25	20230614	210400	121279	1935	1935	1935	1935	0
26	20230614	210300	121279	1935	1935	1935	1935	0
27	20230614	210200	121279	1935	1935	1935	1935	0
28	20230614	210100	121279	1935	1935	1935	1935	0
29	20230614	210000	121279	1935	1935	1935	1935	0
30	20230614	205900	121279	1935	1935	1935	1935	0
31	20230614	205800	121279	1935	1935	1935	1935	0
32	20230614	205700	121279	1935	1935	1935	1935	1
33	20230614	205600	121279	1935	1935	1935	1935	0
34	20230614	205500	121279	1935	1935	1935	1935	0
35	20230614	205400	121279	1935	1935	1935	1935	0
36	20230614	205300	121279	1935	1935	1935	1935	0
37	20230614	205200	121279	1935	1935	1935	1935	0
38	20230614	205100	121279	1935	1935	1935	1935	0
39	20230614	205000	121279	1935	1935	1935	1935	0
40	20230614	204900	121279	1935	1935	1935	1935	0
41	20230614	204800	121279	1935	1935	1935	1935	0
42	20230614	204700	121279	1935	1935	1935	1935	0
43	20230614	204600	121279	1935	1935	1935	1935	0
44	20230614	204500	121279	1935	1935	1935	1935	0
45	20230614	204400	121279	1935	1935	1935	1935	0
46	20230614	204300	121279	1935	1935	1935	1935	0
47	20230614	204200	121279	1935	1935	1935	1935	0
48	20230614	204100	121279	1935	1935	1935	1935	0
49	20230614	204000	121279	1935	1935	1935	1935	0
50	20230614	203900	121279	1935	1935	1935	1935	0
51	20230614	203800	121279	1935	1935	1935	1935	0
52	20230614	203700	121279	1935	1935	1935	1935	0
53	20230614	203600	121279	1935	1935	1935	1935	0
54	20230614	203500	121279	1935	1935	1935	1935	0
55	20230614	203400	121279	1935	1935	1935	1935	0
56	20230614	203300	121279	1935	1935	1935	1935	0
57	20230614	203200	121279	1935	1935	1935	1935	0
58	20230614	203100	121279	1935	1935	1935	1935	0
59	20230614	203000	121279	1935	1935	1935	1935	0
60	20230614	202900	121279	1935	1935	1935	1935	0
61	20230614	202800	121279	1935	1935	1935	1935	0
62	20230614	202700	121279	1935	1935	1935	1935	1
63	20230614	202600	121279	1935	1935	1935	1935	0
64	20230614	202500	121279	1935	1935	1935	1935	0
65	20230614	202400	121279	1935	1935	1935	1935	0
66	20230614	202300	121279	1935	1935	1935	1935	0
67	20230614	202200	121279	1935	1935	1935	1935	0
68	20230614	202100	121279	1935	1935	1935	1935	0
69	20230614	202000	121279	1935	1935	1935	1935	0
70	20230614	201900	121279	1935	1935	1935	1935	0
71	20230614	201800	121279	1935	1935	1935	1935	0
72	20230614	201700	121279	1935	1935	1935	1935	0
73	20230614	201600	121279	1935	1935	1935	1935	0
74	20230614	201500	121279	1935	1935	1935	1935	0
75	20230614	201400	121279	1935	1935	1935	1935	0
76	20230614	201300	121279	1935	1935	1935	1935	0
77	20230614	201200	121279	1935	1935	1935	1935	0
78	20230614	201100	121279	1935	1935	1935	1935	0
79	20230614	201000	121279	1935	1935	1935	1935	0
80	20230614	200900	121279	1935	1935	1935	1935	0
81	20230614	200800	121279	1935	1935	1935	1935	0
82	20230614	200700	121279	1935	1935	1935	1935	0
83	20230614	200600	121279	1935	1935	1935	1935	0
84	20230614	200500	121279	1935	1935	1935	1935	0
85	20230614	200400	121279	1935	1935	1935	1935	0
86	20230614	200300	121279	1935	1935	1935	1935	0
87	20230614	200200	121279	1935	1935	1935	1935	0
88	20230614	200100	121279	1935	1935	1935	1935	0
89	20230614	200000	121279	1935	1935	1935	1935	0
90	20230614	195900	121279	1935	1935	1935	1935	0
91	20230614	195800	121279	1935	1935	1935	1935	0
92	20230614	195700	121279	1935	1935	1935	1935	1
93	20230614	195600	121279	1935	1935	1935	1935	0
94	20230614	195500	121279	1935	1935	1935	1935	0
95	20230614	195400	121279	1935	1935	1935	1935	0
96	20230614	195300	121279	1935	1935	1935	1935	0
97	20230614	195200	121279	1935	1935	1935	1935	0
98	20230614	195100	121279	1935	1935	1935	1935	0
99	20230614	195000	121279	1935	1935	1935	1935	0
100	20230614	194900	121279	1935	1935	1935	1935	0
101	20230614	194800	121279	1935	1935	1935	1935	0
102	20230614	194700	121279	1935	1935	1935	1935	0
103	20230614	194600	121279	1935	1935	1935	1935	0
104	20230614	194500	121279	1935	1935	1935	1935	0
105	20230614	194400	121279	1935	1935	1935	1935	0
106	20230614	194300	121279	1935	1935	1935	1935	0
107	20230614	194200	121279	1935	1935	1935	1935	0
108	20230614	194100	121279	1935	1935	1935	1935	0
109	20230614	194000	121279	1935	1935	1935	1935	0
110	20230614	193900	121279	1935	1935	1935	1935	0
111	20230614	193800	121279	1935	1935	1935	1935	0
112	20230614	193700	121279	1935	1935	1935	1935	0
113	20230614	193600	121279	1935	1935	1935	1935	0
114	20230614	193500	121279	1935	1935	1935	1935	0
115	20230614	193400	121279	1935	1935	1935	1935	0
116	20230614	193300	121279	1935	1935	1935	1935	0
117	20230614	193200	121279	1935	1935	1935	1935	0
118	20230614	193100	121279	1935	1935	1935	1935	0
119	20230614	193000	121279	1935	1935	1935	1935	0
120	20230614	192900	121279	1935	1935	1935	1935	0
121	20230614	192800	121279	1935	1935	1935	1935	0
122	20230614	192700	121279	1935	1935	1935	1935	1
123	20230614	192600	121279	1935	1935	1935	1935	0
124	20230614	192500	121279	1935	1935	1935	1935	0
125	20230614	192400	121279	1935	1935	1935	1935	0
126	20230614	192300	121279	1935	1935	1935	1935	0
127	20230614	192200	121279	1935	1935	1935	1935	0
128	20230614	192100	121279	1935	1935	1935	1935	0
129	20230614	192000	121279	1935	1935	1935	1935	0
130	20230614	191900	121279	1935	1935	1935	1935	0
131	20230614	191800	121279	1935	1935	1935	1935	0
132	20230614	191700	121279	1935	1935	1935	1935	0
133	20230614	191600	121279	1935	1935	1935	1935	0
134	20230614	191500	121279	1935	1935	1935	1935	0
135	20230614	191400	121279	1935	1935	1935	1935	0
136	20230614	191300	121279	1935	1935	1935	1935	0
137	20230614	191200	121279	1935	1935	1935	1935	0
138	20230614	191100	121279	1935	1935	1935	1935	0
139	20230614	191000	121279	1935	1935	1935	1935	0
140	20230614	190900	121279	1935	1935	1935	1935	0
141	20230614	190800	121279	1935	1935	1935	1935	0
142	20230614	190700	121279	1935	1935	1935	1935	0
143	20230614	190600	121279	1935	1935	1935	1935	0
144	20230614	190500	121279	1935	1935	1935	1935	0
145	20230614	190400	121279	1935	1935	1935	1935	0
146	20230614	190300	121279	1935	1935	1935	1935	0
147	20230614	190200	121279	1935	1935	1935	1935	0
148	20230614	190100	121279	1935	1935	1935	1935	0
149	20230614	190000	121279	1935	1935	1935	1935	0
150	20230614	185900	121279	1935	1935	1935	1935	0
151	20230614	185800	121279	1935	1935	1935	1935	0
152	20230614	185700	121279	1935	1935	1935	1935	1
153	20230614	185600	121279	1935	1935	1935	1935	0
154	20230614	185500	121279	1935	1935	1935	1935	0
155	20230614	185400	121279	1935	1935	1935	1935	0
156	20230614	185300	121279	1935	1935	1935	1935	0
157	20230614	185200	121279	1935	1935	1935	1935	0
158	20230614	185100	121279	1935	1935	1935	1935	0
159	20230614	185000	121279	1935	1935	1935	1935	0
160	20230614	184900	121279	1935	1935	1935	1935	0
161	20230614	184800	121279	1935	1935	1935	1935	0
162	20230614	184700	121279	1935	1935	1935	1935	0
163	20230614	184600	121279	1935	1935	1935	1935	0
164	20230614	184500	121279	1935	1935	1935	1935	0
165	20230614	184400	121279	1935	1935	1935	1935	0
166	20230614	184300	121279	1935	1935	1935	1935	0
167	20230614	184200	121279	1935	1935	1935	1935	0
168	20230614	184100	121279	1935	1935	1935	1935	0
169	20230614	184000	121279	1935	1935	1935	1935	0
170	20230614	183900	121279	1935	1935	1935	1935	0
171	20230614	183800	121279	1935	1935	1935	1935	0
172	20230614	183700	121279	1935	1935	1935	1935	0
173	20230614	183600	121279	1935	1935	1935	1935	0
174	20230614	183500	121279	1935	1935	1935	1935	0
175	20230614	183400	121279	1935	1935	1935	1935	0
176	20230614	183300	121279	1935	1935	1935	1935	0
177	20230614	183200	121279	1935	1935	1935	1935	0
178	20230614	183100	121279	1935	1935	1935	1935	0
179	20230614	183000	121279	1935	1935	1935	1935	0
180	20230614	182900	121279	1935	1935	1935	1935	0
181	20230614	182800	121279	1935	1935	1935	1935	0
182	20230614	182700	121279	1935	1935	1935	1935	1
183	20230614	182600	121279	1935	1935	1935	1935	0
184	20230614	182500	121279	1935	1935	1935	1935	0
185	20230614	182400	121279	1935	1935	1935	1935	0
186	20230614	182300	121279	1935	1935	1935	1935	0
187	20230614	182200	121279	1935	1935	1935	1935	0
188	20230614	182100	121279	1935	1935	1935	1935	0
189	20230614	182000	121279	1935	1935	1935	1935	0
190	20230614	181900	121279	1935	1935	1935	1935	0
191	20230614	181800	121279	1935	1935	1935	1935	0
192	20230614	181700	121279	1935	1935	1935	1935	0
193	20230614	181600	121279	1935	1935	1935	1935	0
194	20230614	181500	121279	1935	1935	1935	1935	0
195	20230614	181400	121279	1935	1935	1935	1935	0
196	20230614	181300	121279	1935	1935	1935	1935	0
197	20230614	181200	121279	1935	1935	1935	1935	0
198	20230614	181100	121279	1935	1935	1935	1935	0
199	20230614	181000	121279	1935	1935	1935	1935	0
200	20230614	180900	121279	1935	1935	1935	1935	0
201	20230614	180800	121279	1935	1935	1935	1935	0
202	20230614	180700	121279	1935	1935	1935	1935	0
203	20230614	180600	121279	1935	1935	1935	1935	0
204	20230614	180500	121279	1935	1935	1935	1935	0
205	20230614	180400	121279	1935	1935	1935	1935	0
206	20230614	180300	121279	1935	1935	1935	1935	0
207	20230614	180200	121279	1935	1935	1935	1935	0
208	20230614	180100	121279	1935	1935	1935	1935	0
209	20230614	180000	121279	1935	1935	1935	1935	0
210	20230614	175900	121279	1935	1935	1935	1935	0
211	20230614	175800	121279	1935	1935	1935	1935	0
212	20230614	175700	121279	1935	1935	1935	1935	1
213	20230614	175600	121279	1935	1935	1935	1935	0
214	20230614	175500	121279	1935	1935	1935	1935	0
215	20230614	175400	121279	1935	1935	1935	1935	0
216	20230614	175300	121279	1935	1935	1935	1935	0
217	20230614	175200	121279	1935	1935	1935	1935	0
218	20230614	175100	121279	1935	1935	1935	1935	0
219	20230614	175000	121279	1935	1935	1935	1935	0
220	20230614	174900	121279	1935	1935	1935	1935	0
221	20230614	174800	121279	1935	1935	1935	1935	0
222	20230614	174700	121279	1935	1935	1935	1935	0
223	20230614	174600	121279	1935	1935	1935	1935	0
224	20230614	174500	121279	1935	1935	1935	1935	0
225	20230614	174400	121279	1935	1935	1935	1935	0
226	20230614	174300	121279	1935	1935	1935	1935	0
227	20230614	174200	121279	1935	1935	1935	1935	0
228	20230614	174100	121279	1935	1935	1935	1935	0
229	20230614	174000	121279	1935	1935	1935	1935	0
230	20230614	173900	121279	1935	1935	1935	1935	0
231	20230614	173800	121279	1935	1935	1935	1935	0
232	20230614	173700	121279	1935	1935	1935	1935	0
233	20230614	173600	121279	1935	1935	1935	1935	0
234	20230614	173500	121279	1935	1935	1935	1935	0
235	20230614	173400	121279	1935	1935	1935	1935	0
236	20230614	173300	121279	1935	1935	1935	1935	0
237	20230614	173200	121279	1935	1935	1935	1935	0
238	20230614	173100	121279	1935	1935	1935	1935	0
239	20230614	173000	121279	1935	1935	1935	1935	0
240	20230614	172900	121279	1935	1935	1935	1935	0
241	20230614	172800	121279	1935	1935	1935	1935	0
242	20230614	172700	121279	1935	1935	1935	1935	1
243	20230614	172600	121279	1935	1935	1935	1935	0
244	20230614	172500	121279	1935	1935	1935	1935	0
245	20230614	172400	121279	1935	1935	1935	1935	0
246	20230614	172300	121279	1935	1935	1935	1935	0
247	20230614	172200	121279	1935	1935	1935	1935	0
248	20230614	172100	121279	1935	1935	1935	1935	0
249	20230614	172000	121279	1935	1935	1935	1935	0
250	20230614	171900	121279	1935	1935	1935	1935	0
251	20230614	171800	121279	1935	1935	1935	1935	0
252	20230614	171700	121279	1935	1935	1935	1935	0
253	20230614	171600	121279	1935	1935	1935	1935	0
254	20230614	171500	121279	1935	1935	1935	1935	0
255	20230614	171400	121279	1935	1935	1935	1935	0
256	20230614	171300	121279	1935	1935	1935	1935	0
257	20230614	171200	121279	1935	1935	1935	1935	0
258	20230614	171100	121279	1935	1935	1935	1935	0
259	20230614	171000	121279	1935	1935	1935	1935	0
260	20230614	170900	121279	1935	1935	1935	1935	0
261	20230614	170800	121279	1935	1935	1935	1935	0
262	20230614	170700	121279	1935	1935	1935	1935	0
263	20230614	170600	121279	1935	1935	1935	1935	0
264	20230614	170500	121279	1935	1935	1935	1935	0
265	20230614	170400	121279	1935	1935	1935	1935	0
266	20230614	170300	121279	1935	1935	1935	1935	0
267	20230614	170200	121279	1935	1935	1935	1935	0
268	20230614	170100	121279	1935	1935	1935	1935	0
269	20230614	170000	121279	1935	1935	1935	1935	0
270	20230614	165900	121279	1935	1935	1935	1935	0
271	20230614	165800	121279	1935	1935	1935	1935	0
272	20230614	165700	121279	1935	1935	1935	1935	1
273	20230614	165600	121279	1935	1935	1935	1935	0
274	20230614	165500	121279	1935	1935	1935	1935	0
275	20230614	165400	121279	1935	1935	1935	1935	0
276	20230614	165300	121279	1935	1935	1935	1935	0
277	20230614	165200	121279	1935	1935	1935	1935	0
278	20230614	165100	121279	1935	1935	1935	1935	0
279	20230614	165000	121279	1935	1935	1935	1935	0
280	20230614	164900	121279	1935	1935	1935	1935	0
281	20230614	164800	121279	1935	1935	1935	1935	0
282	20230614	164700	121279	1935	1935	1935	1935	0
283	20230614	164600	121279	1935	1935	1935	1935	0
284	20230614	164500	121279	1935	1935	1935	1935	0
285	20230614	164400	121279	1935	1935	1935	1935	0
286	20230614	164300	121279	1935	1935	1935	1935	0
287	20230614	164200	121279	1935	1935	1935	1935	0
288	20230614	164100	121279	1935	1935	1935	1935	0
289	20230614	164000	121279	1935	1935	1935	1935	0
290	20230614	163900	121279	1935	1935	1935	1935	0
291	20230614	163800	121279	1935	1935	1935	1935	0
292	20230614	163700	121279	1935	1935	1935	1935	0
293	20230614	163600	121279	1935	1935	1935	1935	0
294	20230614	163500	121279	1935	1935	1935	1935	0
295	20230614	163400	121279	1935	1935	1935	1935	0
296	20230614	163300	121279	1935	1935	1935	1935	0
297	20230614	163200	121279	1935	1935	1935	1935	0
298	20230614	163100	121279	1935	1935	1935	1935	0
299	20230614	163000	121279	1935	1935	1935	1935	0
300	20230614	162900	121279	1935	1935	1935	1935	0
301	20230614	162800	121279	1935	1935	1935	1935	0
302	20230614	162700	121279	1935	1935	1935	1935	1
303	20230614	162600	121279	1935	1935	1935	1935	0
304	20230614	162500	121279	1935	1935	1935	1935	0
305	20230614	162400	121279	1935	1935	1935	1935	0
306	20230614	162300	121279	1935	1935	1935	1935	0
307	20230614	162200	121279	1935	1935	1935	1935	0
308	20230614	162100	121279	1935	1935	1935	1935	0
309	20230614	162000	121279	1935	1935	1935	1935	0
310	20230614	161900	121279	1935	1935	1935	1935	0
311	20230614	161800	121279	1935	1935	1935	1935	0
312	20230614	161700	121279	1935	1935	1935	1935	0
313	20230614	161600	121279	1935	1935	1935	1935	0
314	20230614	161500	121279	1935	1935	1935	1935	0
315	20230614	161400	121279	1935	1935	1935	1935	0
316	20230614	161300	121279	1935	1935	1935	1935	0
317	20230614	161200	121279	1935	1935	1935	1935	0
318	20230614	161100	121279	1935	1935	1935	1935	0
319	20230614	161000	121279	1935	1935	1935	1935	0
320	20230614	160900	121279	1935	1935	1935	1935	0
321	20230614	160800	121279	1935	1935	1935	1935	0
322	20230614	160700	121279	1935	1935	1935	1935	0
323	20230614	160600	121279	1935	1935	1935	1935	0
324	20230614	160500	121279	1935	1935	1935	1935	0
325	20230614	160400	121279	1935	1935	1935	1935	0
326	20230614	160300	121279	1935	1935	1935	1935	0
327	20230614	160200	121279	1935	1935	1935	1935	0
328	20230614	160100	121279	1935	1935	1935	1935	0
329	20230614	160000	121279	1935	1935	1935	1935	0
330	20230614	155900	121279	1935	1935	1935	1935	0
331	20230614	155800	121279	1935	1935	1935	1935	0
332	20230614	155700	121279	1935	1935	1935	1935	1
333	20230614	155600	121279	1935	1935	1935	1935	0
334	20230614	155500	121279	1935	1935	1935	1935	0
335	20230614	155400	121279	1935	1935	1935	1935	0
336	20230614	155300	121279	1935	1935	1935	1935	0
337	20230614	155200	121279	1935	1935	1935	1935	0
338	20230614	155100	121279	1935	1935	1935	1935	0
339	20230614	155000	121279	1935	1935	1935	1935	0
340	20230614	154900	121279	1935	1935	1935	1935	0
341	20230614	154800	121279	1935	1935	1935	1935	0
342	20230614	154700	121279	1935	1935	1935	1935	0
343	20230614	154600	121279	1935	1935	1935	1935	0
344	20230614	154500	121279	1935	1935	1935	1935	0
345	20230614	154400	121279	1935	1935	1935	1935	0
346	20230614	154300	121279	1935	1935	1935	1935	0
347	20230614	154200	121279	1935	1935	1935	1935	0
348	20230614	154100	121279	1935	1935	1935	1935	0
349	20230614	154000	121279	1935	1935	1935	1935	0
350	20230614	153900	121279	1935	1935	1935	1935	0
351	20230614	153800	121279	1935	1935	1935	1935	0
352	20230614	153700	121279	1935	1935	1935	1935	0
353	20230614	153600	121279	1935	1935	1935	1935	0
354	20230614	153500	121279	1935	1935	1935	1935	0
355	20230614	153400	121279	1935	1935	1935	1935	0
356	20230614	153300	121279	1935	1935	1935	1935	0
357	20230614	153200	121279	1935	1935	1935	1935	0
358	20230614	153100	121279	1935	1935	1935	1935	0
359	20230614	153000	121279	1935	1935	1935	1935	1
360	20230614	152900	119344	1935	1935	1935	1935	0
361	20230614	152800	119344	1935	1935	1935	1935	0
362	20230614	152700	119344	1935	1935	1935	1935	0
363	20230614	152600	119344	1935	1935	1935	1935	0
364	20230614	152500	119344	1935	1935	1935	1935	0
365	20230614	152400	119344	1935	1935	1935	1935	0
366	20230614	152300	119344	1935	1935	1935	1935	0
367	20230614	152200	119344	1935	1935	1935	1935	0
368	20230614	152100	119344	1935	1935	1935	1935	0
369	20230614	152000	119344	1935	1935	1935	1935	0
370	20230614	151900	119344	1935	1935	1935	1935	0
371	20230614	151800	119344	1935	1935	1935	1935	0
372	20230614	151700	119344	1935	1935	1935	1935	0
373	20230614	151600	119344	1935	1935	1935	1935	0
374	20230614	151500	119344	1935	1935	1935	1935	0
375	20230614	151400	119344	1935	1935	1935	1935	0
376	20230614	151300	119344	1935	1935	1935	1935	0
377	20230614	151200	119344	1935	1935	1935	1935	0
378	20230614	151100	119344	1935	1935	1935	1935	0
379	20230614	151000	119344	1935	1935	1935	1935	0
380	20230614	150900	119344	1935	1935	1935	1935	0
381	20230614	150800	119344	1935	1935	1935	1935	0
382	20230614	150700	119344	1935	1935	1935	1935	0
383	20230614	150600	119344	1935	1935	1935	1935	0
384	20230614	150500	119344	1935	1935	1935	1935	0
385	20230614	150400	119344	1935	1935	1935	1935	0
386	20230614	150300	119344	1935	1935	1935	1935	0
387	20230614	150200	119344	1935	1935	1935	1935	0
388	20230614	150100	119344	1935	1935	1935	1935	0
389	20230614	150000	119344	1935	1935	1935	1935	0
390	20230614	145900	119344	1935	1935	1935	1935	0
391	20230614	145800	119344	1935	1935	1935	1935	0
392	20230614	145700	119344	1935	1935	1935	1935	0
393	20230614	145600	119344	1935	1935	1935	1935	0
394	20230614	145500	119344	1935	1935	1935	1935	0
395	20230614	145400	119344	1935	1935	1935	1935	18
396	20230614	145300	84514	1935	1935	1935	1935	0
397	20230614	145200	84514	1935	1935	1935	1935	0
398	20230614	145100	84514	1935	1935	1935	1935	0
399	20230614	145000	84514	1935	1935	1935	1935	0
400	20230614	144900	84514	1935	1935	1935	1935	0
401	20230614	144800	84514	1935	1935	1935	1935	0
402	20230614	144700	84514	1935	1935	1935	1935	0
403	20230614	144600	84514	1935	1935	1935	1935	0
404	20230614	144500	84514	1935	1935	1935	1935	0
405	20230614	144400	84514	1935	1935	1935	1935	0
406	20230614	144300	84514	1935	1935	1935	1935	0
407	20230614	144200	84514	1935	1935	1935	1935	0
408	20230614	144100	84514	1935	1935	1935	1935	0
409	20230614	144000	84514	1935	1935	1935	1935	0
410	20230614	143900	84514	1935	1935	1935	1935	0
411	20230614	143800	84514	1935	1935	1935	1935	0
412	20230614	143700	84514	1935	1935	1935	1935	0
413	20230614	143600	84514	1935	1935	1935	1935	0
414	20230614	143500	84514	1935	1935	1935	1935	0
415	20230614	143400	84514	1935	1935	1935	1935	0
416	20230614	143300	84514	1935	1935	1935	1935	2
417	20230614	143200	80644	1936	1936	1936	1936	0
418	20230614	143100	80644	1936	1936	1936	1936	0
419	20230614	143000	80644	1936	1936	1936	1936	0
420	20230614	142900	80644	1936	1936	1936	1936	0
421	20230614	142800	80644	1936	1936	1936	1936	0
422	20230614	142700	80644	1936	1936	1936	1936	0
423	20230614	142600	80644	1936	1936	1936	1936	0
424	20230614	142500	80644	1936	1936	1936	1936	0
425	20230614	142400	80644	1936	1936	1936	1936	0
426	20230614	142300	80644	1936	1936	1936	1936	0
427	20230614	142200	80644	1936	1936	1936	1936	0
428	20230614	142100	80644	1936	1936	1936	1936	0
429	20230614	142000	80644	1936	1936	1936	1936	0
430	20230614	141900	80644	1936	1936	1936	1936	0
431	20230614	141800	80644	1936	1936	1936	1936	0
432	20230614	141700	80644	1936	1936	1936	1936	0
433	20230614	141600	80644	1936	1936	1936	1936	0
434	20230614	141500	80644	1936	1936	1936	1936	0
435	20230614	141400	80644	1936	1936	1936	1936	0
436	20230614	141300	80644	1936	1936	1936	1936	0
437	20230614	141200	80644	1936	1936	1936	1936	0
438	20230614	141100	80644	1936	1936	1936	1936	0
439	20230614	141000	80644	1936	1936	1936	1936	0
440	20230614	140900	80644	1936	1936	1936	1936	0
441	20230614	140800	80644	1936	1936	1936	1936	0
442	20230614	140700	80644	1936	1936	1936	1936	0
443	20230614	140600	80644	1936	1936	1936	1936	0
444	20230614	140500	80644	1936	1936	1936	1936	0
445	20230614	140400	80644	1936	1936	1936	1936	0
446	20230614	140300	80644	1936	1936	1936	1936	0
447	20230614	140200	80644	1936	1936	1936	1936	0
448	20230614	140100	80644	1936	1936	1936	1936	0
449	20230614	140000	80644	1936	1936	1936	1936	0
450	20230614	135900	80644	1936	1936	1936	1936	0
451	20230614	135800	80644	1936	1936	1936	1936	0
452	20230614	135700	80644	1936	1936	1936	1936	0
453	20230614	135600	80644	1936	1936	1936	1936	0
454	20230614	135500	80644	1936	1936	1936	1936	0
455	20230614	135400	80644	1936	1936	1936	1936	0
456	20230614	135300	80644	1936	1936	1936	1936	0
457	20230614	135200	80644	1936	1936	1936	1936	0
458	20230614	135100	80644	1936	1936	1936	1936	0
459	20230614	135000	80644	1936	1936	1936	1936	0
460	20230614	134900	80644	1936	1936	1936	1936	0
461	20230614	134800	80644	1936	1936	1936	1936	0
462	20230614	134700	80644	1936	1936	1936	1936	0
463	20230614	134600	80644	1936	1936	1936	1936	0
464	20230614	134500	80644	1936	1936	1936	1936	0
465	20230614	134400	80644	1936	1936	1936	1936	0
466	20230614	134300	80644	1936	1936	1936	1936	0
467	20230614	134200	80644	1936	1936	1936	1936	0
468	20230614	134100	80644	1936	1936	1936	1936	0
469	20230614	134000	80644	1936	1936	1936	1936	0
470	20230614	133900	80644	1936	1936	1936	1936	0
471	20230614	133800	80644	1936	1936	1936	1936	0
472	20230614	133700	80644	1936	1936	1936	1936	0
473	20230614	133600	80644	1936	1936	1936	1936	0
474	20230614	133500	80644	1936	1936	1936	1936	0
475	20230614	133400	80644	1936	1936	1936	1936	0
476	20230614	133300	80644	1936	1936	1936	1936	0
477	20230614	133200	80644	1936	1936	1936	1936	0
478	20230614	133100	80644	1936	1936	1936	1936	0
479	20230614	133000	80644	1936	1936	1936	1936	0
480	20230614	132900	80644	1936	1936	1936	1936	0
481	20230614	132800	80644	1936	1936	1936	1936	0
482	20230614	132700	80644	1936	1936	1936	1936	0
483	20230614	132600	80644	1936	1936	1936	1936	0
484	20230614	132500	80644	1936	1936	1936	1936	0
485	20230614	132400	80644	1936	1936	1936	1936	0
486	20230614	132300	80644	1936	1936	1936	1936	0
487	20230614	132200	80644	1936	1936	1936	1936	0
488	20230614	132100	80644	1936	1936	1936	1936	0
489	20230614	132000	80644	1936	1936	1936	1936	0
490	20230614	131900	80644	1936	1936	1936	1936	0
491	20230614	131800	80644	1936	1936	1936	1936	0
492	20230614	131700	80644	1936	1936	1936	1936	0
493	20230614	131600	80644	1936	1936	1936	1936	0
494	20230614	131500	80644	1936	1936	1936	1936	0
495	20230614	131400	80644	1936	1936	1936	1936	0
496	20230614	131300	80644	1936	1936	1936	1936	0
497	20230614	131200	80644	1936	1936	1936	1936	0
498	20230614	131100	80644	1936	1936	1936	1936	0
499	20230614	131000	80644	1936	1936	1936	1936	0
500	20230614	130900	80644	1936	1936	1936	1936	0
501	20230614	130800	80644	1936	1936	1936	1936	0
502	20230614	130700	80644	1936	1936	1936	1936	0
503	20230614	130600	80644	1936	1936	1936	1936	0
504	20230614	130500	80644	1936	1936	1936	1936	0
505	20230614	130400	80644	1936	1936	1936	1936	0
506	20230614	130300	80644	1936	1936	1936	1936	0
507	20230614	130200	80644	1936	1936	1936	1936	0
508	20230614	130100	80644	1936	1936	1936	1936	0
509	20230614	130000	80644	1936	1936	1936	1936	0
510	20230614	125900	80644	1936	1936	1936	1936	0
511	20230614	125800	80644	1936	1936	1936	1936	0
512	20230614	125700	80644	1936	1936	1936	1936	0
513	20230614	125600	80644	1936	1936	1936	1936	0
514	20230614	125500	80644	1936	1936	1936	1936	0
515	20230614	125400	80644	1936	1936	1936	1936	0
516	20230614	125300	80644	1936	1936	1936	1936	0
517	20230614	125200	80644	1936	1936	1936	1936	0
518	20230614	125100	80644	1936	1936	1936	1936	0
519	20230614	125000	80644	1936	1936	1936	1936	4
520	20230614	124900	72900	1936	1936	1936	1936	2
521	20230614	124800	69028	1936	1936	1936	1936	0
522	20230614	124700	69028	1936	1936	1936	1936	0
523	20230614	124600	69028	1936	1936	1936	1936	0
524	20230614	124500	69028	1936	1937	1937	1936	4
525	20230614	124400	61282	1938	1938	1938	1938	0
526	20230614	124300	61282	1938	1938	1938	1938	0
527	20230614	124200	61282	1938	1938	1938	1938	0
528	20230614	124100	61282	1938	1938	1938	1938	0
529	20230614	124000	61282	1938	1938	1938	1938	0
530	20230614	123900	61282	1938	1938	1938	1938	0
531	20230614	123800	61282	1938	1938	1938	1938	0
532	20230614	123700	61282	1938	1938	1938	1938	0
533	20230614	123600	61282	1938	1938	1938	1938	2
534	20230614	123500	57406	1938	1938	1938	1938	2
535	20230614	123400	53530	1938	1938	1938	1938	2
536	20230614	123300	49654	1938	1938	1938	1651	3
537	20230614	123200	44127	1940	1940	1940	1940	0
538	20230614	123100	44127	1940	1940	1940	1940	1
539	20230614	123000	42187	1650	1650	1650	1650	1
540	20230614	122900	40537	1940	1940	1940	1940	0
541	20230614	122800	40537	1940	1940	1940	1940	0
542	20230614	122700	40537	1940	1940	1940	1940	0
543	20230614	122600	40537	1940	1940	1940	1940	1
544	20230614	122500	38597	1942	1942	1942	1942	0
545	20230614	122400	38597	1942	1942	1942	1942	0
546	20230614	122300	38597	1942	1942	1942	1942	0
547	20230614	122200	38597	1942	1942	1942	1942	0
548	20230614	122100	38597	1942	1942	1942	1942	0
549	20230614	122000	38597	1942	1942	1942	1942	0
550	20230614	121900	38597	1942	1942	1942	1942	0
551	20230614	121800	38597	1942	1942	1942	1942	0
552	20230614	121700	38597	1942	1942	1942	1942	0
553	20230614	121600	38597	1942	1942	1942	1942	0
554	20230614	121500	38597	1942	1942	1942	1942	0
555	20230614	121400	38597	1942	1942	1942	1942	0
556	20230614	121300	38597	1942	1942	1942	1942	0
557	20230614	121200	38597	1942	1942	1942	1942	0
558	20230614	121100	38597	1942	1942	1942	1942	0
559	20230614	121000	38597	1942	1942	1942	1942	0
560	20230614	120900	38597	1942	1942	1942	1942	0
561	20230614	120800	38597	1942	1942	1942	1942	0
562	20230614	120700	38597	1942	1942	1942	1942	0
563	20230614	120600	38597	1942	1942	1942	1942	0
564	20230614	120500	38597	1942	1942	1942	1942	0
565	20230614	120400	38597	1942	1942	1942	1942	0
566	20230614	120300	38597	1942	1942	1942	1942	0
567	20230614	120200	38597	1942	1942	1942	1942	0
568	20230614	120100	38597	1942	1942	1942	1942	0
569	20230614	120000	38597	1942	1942	1942	1942	2
570	20230614	115900	34713	1942	1942	1942	1942	0
571	20230614	115800	34713	1942	1942	1942	1942	0
572	20230614	115700	34713	1942	1942	1942	1942	0
573	20230614	115600	34713	1942	1942	1942	1942	0
574	20230614	115500	34713	1942	1942	1942	1942	0
575	20230614	115400	34713	1942	1942	1942	1942	0
576	20230614	115300	34713	1942	1942	1942	1942	0
577	20230614	115200	34713	1942	1942	1942	1942	0
578	20230614	115100	34713	1942	1942	1942	1942	0
579	20230614	115000	34713	1942	1942	1942	1942	0
580	20230614	114900	34713	1942	1942	1942	1942	0
581	20230614	114800	34713	1942	1942	1942	1942	0
582	20230614	114700	34713	1942	1942	1942	1942	0
583	20230614	114600	34713	1942	1942	1942	1942	0
584	20230614	114500	34713	1942	1942	1942	1942	2
585	20230614	114400	30829	1942	1942	1942	1942	0
586	20230614	114300	30829	1942	1942	1942	1942	1
587	20230614	114200	28887	1944	1944	1944	1944	0
588	20230614	114100	28887	1944	1944	1944	1944	0
589	20230614	114000	28887	1944	1944	1944	1944	0
590	20230614	113900	28887	1944	1944	1944	1944	0
591	20230614	113800	28887	1944	1944	1944	1944	0
592	20230614	113700	28887	1944	1944	1944	1944	0
593	20230614	113600	28887	1944	1944	1944	1944	0
594	20230614	113500	28887	1944	1944	1944	1944	0
595	20230614	113400	28887	1944	1944	1944	1944	0
596	20230614	113300	28887	1944	1944	1944	1944	0
597	20230614	113200	28887	1944	1944	1944	1944	0
598	20230614	113100	28887	1944	1944	1944	1944	0
599	20230614	113000	28887	1944	1944	1944	1944	0
600	20230614	112900	28887	1944	1944	1944	1944	0
601	20230614	112800	28887	1944	1944	1944	1944	0
602	20230614	112700	28887	1944	1944	1944	1944	1
603	20230614	112600	26943	1944	1944	1944	1944	1
604	20230614	112500	24999	1945	1945	1945	1945	0
605	20230614	112400	24999	1945	1945	1945	1945	2
606	20230614	112300	21109	1946	1946	1946	1946	0
607	20230614	112200	21109	1946	1946	1946	1946	0
608	20230614	112100	21109	1946	1946	1946	1946	0
609	20230614	112000	21109	1946	1946	1946	1946	0
610	20230614	111900	21109	1946	1946	1946	1946	0
611	20230614	111800	21109	1946	1946	1946	1946	0
612	20230614	111700	21109	1946	1946	1946	1946	0
613	20230614	111600	21109	1946	1946	1946	1946	1
614	20230614	111500	19163	1947	1947	1947	1947	0
615	20230614	111400	19163	1947	1947	1947	1947	0
616	20230614	111300	19163	1947	1947	1947	1947	0
617	20230614	111200	19163	1947	1947	1947	1947	0
618	20230614	111100	19163	1947	1947	1947	1947	0
619	20230614	111000	19163	1947	1947	1947	1947	0
620	20230614	110900	19163	1947	1947	1947	1947	0
621	20230614	110800	19163	1947	1947	1947	1947	0
622	20230614	110700	19163	1947	1947	1947	1947	0
623	20230614	110600	19163	1947	1947	1947	1947	0
624	20230614	110500	19163	1947	1947	1947	1947	0
625	20230614	110400	19163	1947	1947	1947	1947	0
626	20230614	110300	19163	1947	1947	1947	1947	0
627	20230614	110200	19163	1947	1947	1947	1947	0
628	20230614	110100	19163	1947	1947	1947	1947	0
629	20230614	110000	19163	1947	1947	1947	1947	0
630	20230614	105900	19163	1947	1947	1947	1947	0
631	20230614	105800	19163	1947	1947	1947	1947	0
632	20230614	105700	19163	1947	1947	1947	1947	0
633	20230614	105600	19163	1947	1947	1947	1947	0
634	20230614	105500	19163	1947	1947	1947	1947	0
635	20230614	105400	19163	1947	1947	1947	1947	0
636	20230614	105300	19163	1947	1947	1947	1947	0
637	20230614	105200	19163	1947	1947	1947	1947	0
638	20230614	105100	19163	1947	1947	1947	1947	0
639	20230614	105000	19163	1947	1947	1947	1947	0
640	20230614	104900	19163	1947	1947	1947	1947	0
641	20230614	104800	19163	1947	1947	1947	1947	0
642	20230614	104700	19163	1947	1947	1947	1947	0
643	20230614	104600	19163	1947	1947	1947	1947	0
644	20230614	104500	19163	1947	1947	1947	1947	0
645	20230614	104400	19163	1947	1947	1947	1947	0
646	20230614	104300	19163	1947	1947	1947	1947	0
647	20230614	104200	19163	1947	1947	1947	1947	0
648	20230614	104100	19163	1947	1947	1947	1947	0
649	20230614	104000	19163	1947	1947	1947	1947	0
650	20230614	103900	19163	1947	1947	1947	1947	0
651	20230614	103800	19163	1947	1947	1947	1947	0
652	20230614	103700	19163	1947	1947	1947	1947	0
653	20230614	103600	19163	1947	1947	1947	1947	0
654	20230614	103500	19163	1947	1947	1947	1947	0
655	20230614	103400	19163	1947	1947	1947	1947	0
656	20230614	103300	19163	1947	1947	1947	1947	0
657	20230614	103200	19163	1947	1947	1947	1947	0
658	20230614	103100	19163	1947	1947	1947	1947	0
659	20230614	103000	19163	1947	1947	1947	1947	0
660	20230614	102900	19163	1947	1947	1947	1947	0
661	20230614	102800	19163	1947	1947	1947	1947	0
662	20230614	102700	19163	1947	1947	1947	1947	0
663	20230614	102600	19163	1947	1947	1947	1947	0
664	20230614	102500	19163	1947	1947	1947	1947	0
665	20230614	102400	19163	1947	1947	1947	1947	1
666	20230614	102300	17216	1947	1947	1947	1947	0
667	20230614	102200	17216	1947	1947	1947	1947	0
668	20230614	102100	17216	1947	1947	1947	1947	0
669	20230614	102000	17216	1947	1947	1947	1947	0
670	20230614	101900	17216	1947	1947	1947	1947	0
671	20230614	101800	17216	1947	1947	1947	1947	0
672	20230614	101700	17216	1947	1947	1947	1947	0
673	20230614	101600	17216	1947	1947	1947	1947	0
674	20230614	101500	17216	1947	1947	1947	1947	0
675	20230614	101400	17216	1947	1947	1947	1947	0
676	20230614	101300	17216	1947	1947	1947	1947	0
677	20230614	101200	17216	1947	1947	1947	1947	0
678	20230614	101100	17216	1947	1947	1947	1947	0
679	20230614	101000	17216	1947	1947	1947	1947	0
680	20230614	100900	17216	1947	1947	1947	1947	0
681	20230614	100800	17216	1947	1947	1947	1947	0
682	20230614	100700	17216	1947	1947	1947	1947	0
683	20230614	100600	17216	1947	1947	1947	1947	0
684	20230614	100500	17216	1947	1947	1947	1947	0
685	20230614	100400	17216	1947	1947	1947	1947	0
686	20230614	100300	17216	1947	1947	1947	1947	2
687	20230614	100200	13322	1948	1948	1948	1948	0
688	20230614	100100	13322	1948	1948	1948	1948	0
689	20230614	100000	13322	1948	1948	1948	1948	0
690	20230614	095900	13322	1948	1948	1948	1948	0
691	20230614	095800	13322	1948	1948	1948	1948	0
692	20230614	095700	13322	1948	1948	1948	1948	0
693	20230614	095600	13322	1948	1948	1948	1948	0
694	20230614	095500	13322	1948	1948	1948	1948	0
695	20230614	095400	13322	1948	1948	1948	1948	0
696	20230614	095300	13322	1948	1948	1948	1948	0
697	20230614	095200	13322	1948	1948	1948	1948	0
698	20230614	095100	13322	1948	1948	1948	1948	0
699	20230614	095000	13322	1948	1948	1948	1948	0
700	20230614	094900	13322	1948	1948	1948	1948	1
701	20230614	094800	11374	1948	1948	1948	1948	0
702	20230614	094700	11374	1948	1948	1948	1948	0
703	20230614	094600	11374	1948	1948	1948	1948	0
704	20230614	094500	11374	1948	1948	1948	1948	0
705	20230614	094400	11374	1948	1948	1948	1948	0
706	20230614	094300	11374	1948	1948	1948	1948	0
707	20230614	094200	11374	1948	1948	1948	1948	0
708	20230614	094100	11374	1948	1948	1948	1948	0
709	20230614	094000	11374	1948	1948	1948	1948	0
710	20230614	093900	11374	1948	1948	1948	1948	2
711	20230614	093800	7478	1948	1948	1948	1948	0
712	20230614	093700	7478	1948	1948	1948	1948	0
713	20230614	093600	7478	1948	1948	1948	1948	0
714	20230614	093500	7478	1948	1948	1948	1948	0
715	20230614	093400	7478	1948	1948	1948	1948	0
716	20230614	093300	7478	1948	1948	1948	1948	1
717	20230614	093200	5530	1631	1631	1631	1631	0
718	20230614	093100	5530	1631	1631	1631	1631	0
719	20230614	093000	5530	1631	1631	1631	1631	0
720	20230614	092900	5530	1631	1631	1631	1631	0
721	20230614	092800	5530	1631	1631	1631	1631	0
722	20230614	092700	5530	1631	1631	1631	1631	0
723	20230614	092600	5530	1631	1631	1631	1631	0
724	20230614	092500	5530	1631	1631	1631	1631	0
725	20230614	092400	5530	1631	1631	1631	1631	1
726	20230614	092300	3899	1949	1949	1949	1949	0
727	20230614	092200	3899	1949	1949	1949	1949	0
728	20230614	092100	3899	1949	1949	1949	1949	0
729	20230614	092000	3899	1949	1949	1949	1949	0
730	20230614	091900	3899	1949	1949	1949	1949	0
731	20230614	091800	3899	1949	1949	1949	1949	0
732	20230614	091700	3899	1949	1949	1949	1949	0
733	20230614	091600	3899	1949	1949	1949	1949	0
734	20230614	091500	3899	1949	1949	1949	1949	0
735	20230614	091400	3899	1949	1949	1949	1949	0
736	20230614	091300	3899	1949	1949	1949	1949	1
737	20230614	091200	1950	1950	1950	1950	1950	0
738	20230614	091100	1950	1950	1950	1950	1950	0
739	20230614	091000	1950	1950	1950	1950	1950	0
740	20230614	090900	1950	1950	1950	1950	1950	0
741	20230614	090800	1950	1950	1950	1950	1950	0
742	20230614	090700	1950	1950	1950	1950	1950	0
743	20230614	090600	1950	1950	1950	1950	1950	0
744	20230614	090500	1950	1950	1950	1950	1950	0
745	20230614	090400	1950	1950	1950	1950	1950	0
746	20230614	090300	1950	1950	1950	1950	1950	0
747	20230614	090200	1950	1950	1950	1950	1950	0
748	20230614	090100	1950	1950	1950	1950	1950	0
749	20230614	090000	1950	1950	1950	1950	1950	1