KissMeData/242350/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202900	45614570	4640	4500	4640	4500	10000
3	20230602	202800	45614570	4640	4640	4640	4640	0
4	20230602	202700	45614570	4640	4640	4640	4640	0
5	20230602	202600	45614570	4640	4640	4640	4640	0
6	20230602	202500	45614570	4640	4640	4640	4640	0
7	20230602	202400	45614570	4640	4640	4640	4640	0
8	20230602	202300	45614570	4640	4640	4640	4640	0
9	20230602	202200	45614570	4640	4640	4640	4640	0
10	20230602	202100	45614570	4640	4640	4640	4640	0
11	20230602	202000	45614570	4640	4640	4640	4640	0
12	20230602	201900	45614570	4640	4640	4640	4640	0
13	20230602	201800	45614570	4640	4640	4640	4640	0
14	20230602	201700	45614570	4640	4640	4640	4640	0
15	20230602	201600	45614570	4640	4640	4640	4640	0
16	20230602	201500	45614570	4640	4640	4640	4640	0
17	20230602	201400	45614570	4640	4640	4640	4640	0
18	20230602	201300	45614570	4640	4640	4640	4640	0
19	20230602	201200	45614570	4640	4640	4640	4640	0
20	20230602	201100	45614570	4640	4640	4640	4640	0
21	20230602	201000	45614570	4640	4640	4640	4640	0
22	20230602	200900	45614570	4640	4640	4640	4640	0
23	20230602	200800	45614570	4640	4640	4640	4640	0
24	20230602	200700	45614570	4640	4640	4640	4640	0
25	20230602	200600	45614570	4640	4640	4640	4640	0
26	20230602	200500	45614570	4640	4640	4640	4640	0
27	20230602	200400	45614570	4640	4640	4640	4640	0
28	20230602	200300	45614570	4640	4640	4640	4640	0
29	20230602	200200	45614570	4640	4640	4640	4640	0
30	20230602	200100	45614570	4640	4640	4640	4640	0
31	20230602	200000	45614570	4640	4640	4640	4640	0
32	20230602	195900	45614570	4640	4500	4640	4500	10000
33	20230602	195800	45614570	4640	4640	4640	4640	0
34	20230602	195700	45614570	4640	4640	4640	4640	0
35	20230602	195600	45614570	4640	4640	4640	4640	0
36	20230602	195500	45614570	4640	4640	4640	4640	0
37	20230602	195400	45614570	4640	4640	4640	4640	0
38	20230602	195300	45614570	4640	4640	4640	4640	0
39	20230602	195200	45614570	4640	4640	4640	4640	0
40	20230602	195100	45614570	4640	4640	4640	4640	0
41	20230602	195000	45614570	4640	4640	4640	4640	0
42	20230602	194900	45614570	4640	4640	4640	4640	0
43	20230602	194800	45614570	4640	4640	4640	4640	0
44	20230602	194700	45614570	4640	4640	4640	4640	0
45	20230602	194600	45614570	4640	4640	4640	4640	0
46	20230602	194500	45614570	4640	4640	4640	4640	0
47	20230602	194400	45614570	4640	4640	4640	4640	0
48	20230602	194300	45614570	4640	4640	4640	4640	0
49	20230602	194200	45614570	4640	4640	4640	4640	0
50	20230602	194100	45614570	4640	4640	4640	4640	0
51	20230602	194000	45614570	4640	4640	4640	4640	0
52	20230602	193900	45614570	4640	4640	4640	4640	0
53	20230602	193800	45614570	4640	4640	4640	4640	0
54	20230602	193700	45614570	4640	4640	4640	4640	0
55	20230602	193600	45614570	4640	4640	4640	4640	0
56	20230602	193500	45614570	4640	4640	4640	4640	0
57	20230602	193400	45614570	4640	4640	4640	4640	0
58	20230602	193300	45614570	4640	4640	4640	4640	0
59	20230602	193200	45614570	4640	4640	4640	4640	0
60	20230602	193100	45614570	4640	4640	4640	4640	0
61	20230602	193000	45614570	4640	4640	4640	4640	0
62	20230602	192900	45614570	4640	4500	4640	4500	10000
63	20230602	192800	45614570	4640	4640	4640	4640	0
64	20230602	192700	45614570	4640	4640	4640	4640	0
65	20230602	192600	45614570	4640	4640	4640	4640	0
66	20230602	192500	45614570	4640	4640	4640	4640	0
67	20230602	192400	45614570	4640	4640	4640	4640	0
68	20230602	192300	45614570	4640	4640	4640	4640	0
69	20230602	192200	45614570	4640	4640	4640	4640	0
70	20230602	192100	45614570	4640	4640	4640	4640	0
71	20230602	192000	45614570	4640	4640	4640	4640	0
72	20230602	191900	45614570	4640	4640	4640	4640	0
73	20230602	191800	45614570	4640	4640	4640	4640	0
74	20230602	191700	45614570	4640	4640	4640	4640	0
75	20230602	191600	45614570	4640	4640	4640	4640	0
76	20230602	191500	45614570	4640	4640	4640	4640	0
77	20230602	191400	45614570	4640	4640	4640	4640	0
78	20230602	191300	45614570	4640	4640	4640	4640	0
79	20230602	191200	45614570	4640	4640	4640	4640	0
80	20230602	191100	45614570	4640	4640	4640	4640	0
81	20230602	191000	45614570	4640	4640	4640	4640	0
82	20230602	190900	45614570	4640	4640	4640	4640	0
83	20230602	190800	45614570	4640	4640	4640	4640	0
84	20230602	190700	45614570	4640	4640	4640	4640	0
85	20230602	190600	45614570	4640	4640	4640	4640	0
86	20230602	190500	45614570	4640	4640	4640	4640	0
87	20230602	190400	45614570	4640	4640	4640	4640	0
88	20230602	190300	45614570	4640	4640	4640	4640	0
89	20230602	190200	45614570	4640	4640	4640	4640	0
90	20230602	190100	45614570	4640	4640	4640	4640	0
91	20230602	190000	45614570	4640	4640	4640	4640	0
92	20230602	185900	45614570	4640	4500	4640	4500	10000
93	20230602	185800	45614570	4640	4640	4640	4640	0
94	20230602	185700	45614570	4640	4640	4640	4640	0
95	20230602	185600	45614570	4640	4640	4640	4640	0
96	20230602	185500	45614570	4640	4640	4640	4640	0
97	20230602	185400	45614570	4640	4640	4640	4640	0
98	20230602	185300	45614570	4640	4640	4640	4640	0
99	20230602	185200	45614570	4640	4640	4640	4640	0
100	20230602	185100	45614570	4640	4640	4640	4640	0
101	20230602	185000	45614570	4640	4640	4640	4640	0
102	20230602	184900	45614570	4640	4640	4640	4640	0
103	20230602	184800	45614570	4640	4640	4640	4640	0
104	20230602	184700	45614570	4640	4640	4640	4640	0
105	20230602	184600	45614570	4640	4640	4640	4640	0
106	20230602	184500	45614570	4640	4640	4640	4640	0
107	20230602	184400	45614570	4640	4640	4640	4640	0
108	20230602	184300	45614570	4640	4640	4640	4640	0
109	20230602	184200	45614570	4640	4640	4640	4640	0
110	20230602	184100	45614570	4640	4640	4640	4640	0
111	20230602	184000	45614570	4640	4640	4640	4640	0
112	20230602	183900	45614570	4640	4640	4640	4640	0
113	20230602	183800	45614570	4640	4640	4640	4640	0
114	20230602	183700	45614570	4640	4640	4640	4640	0
115	20230602	183600	45614570	4640	4640	4640	4640	0
116	20230602	183500	45614570	4640	4640	4640	4640	0
117	20230602	183400	45614570	4640	4640	4640	4640	0
118	20230602	183300	45614570	4640	4640	4640	4640	0
119	20230602	183200	45614570	4640	4640	4640	4640	0
120	20230602	183100	45614570	4640	4640	4640	4640	0
121	20230602	183000	45614570	4640	4640	4640	4640	0
122	20230602	182900	45614570	4640	4500	4640	4500	10000
123	20230602	182800	45614570	4640	4640	4640	4640	0
124	20230602	182700	45614570	4640	4640	4640	4640	0
125	20230602	182600	45614570	4640	4640	4640	4640	0
126	20230602	182500	45614570	4640	4640	4640	4640	0
127	20230602	182400	45614570	4640	4640	4640	4640	0
128	20230602	182300	45614570	4640	4640	4640	4640	0
129	20230602	182200	45614570	4640	4640	4640	4640	0
130	20230602	182100	45614570	4640	4640	4640	4640	0
131	20230602	182000	45614570	4640	4640	4640	4640	0
132	20230602	181900	45614570	4640	4640	4640	4640	0
133	20230602	181800	45614570	4640	4640	4640	4640	0
134	20230602	181700	45614570	4640	4640	4640	4640	0
135	20230602	181600	45614570	4640	4640	4640	4640	0
136	20230602	181500	45614570	4640	4640	4640	4640	0
137	20230602	181400	45614570	4640	4640	4640	4640	0
138	20230602	181300	45614570	4640	4640	4640	4640	0
139	20230602	181200	45614570	4640	4640	4640	4640	0
140	20230602	181100	45614570	4640	4640	4640	4640	0
141	20230602	181000	45614570	4640	4640	4640	4640	0
142	20230602	180900	45614570	4640	4640	4640	4640	0
143	20230602	180800	45614570	4640	4640	4640	4640	0
144	20230602	180700	45614570	4640	4640	4640	4640	0
145	20230602	180600	45614570	4640	4640	4640	4640	0
146	20230602	180500	45614570	4640	4640	4640	4640	0
147	20230602	180400	45614570	4640	4640	4640	4640	0
148	20230602	180300	45614570	4640	4640	4640	4640	0
149	20230602	180200	45614570	4640	4640	4640	4640	0
150	20230602	180100	45614570	4640	4640	4640	4640	0
151	20230602	180000	45614570	4640	4640	4640	4640	0
152	20230602	175900	45614570	4640	4500	4640	4500	10000
153	20230602	175800	45614570	4640	4640	4640	4640	0
154	20230602	175700	45614570	4640	4640	4640	4640	0
155	20230602	175600	45614570	4640	4640	4640	4640	0
156	20230602	175500	45614570	4640	4640	4640	4640	0
157	20230602	175400	45614570	4640	4640	4640	4640	0
158	20230602	175300	45614570	4640	4640	4640	4640	0
159	20230602	175200	45614570	4640	4640	4640	4640	0
160	20230602	175100	45614570	4640	4640	4640	4640	0
161	20230602	175000	45614570	4640	4640	4640	4640	0
162	20230602	174900	45614570	4640	4640	4640	4640	0
163	20230602	174800	45614570	4640	4640	4640	4640	0
164	20230602	174700	45614570	4640	4640	4640	4640	0
165	20230602	174600	45614570	4640	4640	4640	4640	0
166	20230602	174500	45614570	4640	4640	4640	4640	0
167	20230602	174400	45614570	4640	4640	4640	4640	0
168	20230602	174300	45614570	4640	4640	4640	4640	0
169	20230602	174200	45614570	4640	4640	4640	4640	0
170	20230602	174100	45614570	4640	4640	4640	4640	0
171	20230602	174000	45614570	4640	4640	4640	4640	0
172	20230602	173900	45614570	4640	4640	4640	4640	0
173	20230602	173800	45614570	4640	4640	4640	4640	0
174	20230602	173700	45614570	4640	4640	4640	4640	0
175	20230602	173600	45614570	4640	4640	4640	4640	0
176	20230602	173500	45614570	4640	4640	4640	4640	0
177	20230602	173400	45614570	4640	4640	4640	4640	0
178	20230602	173300	45614570	4640	4640	4640	4640	0
179	20230602	173200	45614570	4640	4640	4640	4640	0
180	20230602	173100	45614570	4640	4640	4640	4640	0
181	20230602	173000	45614570	4640	4640	4640	4640	0
182	20230602	172900	45614570	4640	4500	4640	4500	10000
183	20230602	172800	45614570	4640	4640	4640	4640	0
184	20230602	172700	45614570	4640	4640	4640	4640	0
185	20230602	172600	45614570	4640	4640	4640	4640	0
186	20230602	172500	45614570	4640	4640	4640	4640	0
187	20230602	172400	45614570	4640	4640	4640	4640	0
188	20230602	172300	45614570	4640	4640	4640	4640	0
189	20230602	172200	45614570	4640	4640	4640	4640	0
190	20230602	172100	45614570	4640	4640	4640	4640	0
191	20230602	172000	45614570	4640	4640	4640	4640	0
192	20230602	171900	45614570	4640	4640	4640	4640	0
193	20230602	171800	45614570	4640	4640	4640	4640	0
194	20230602	171700	45614570	4640	4640	4640	4640	0
195	20230602	171600	45614570	4640	4640	4640	4640	0
196	20230602	171500	45614570	4640	4640	4640	4640	0
197	20230602	171400	45614570	4640	4640	4640	4640	0
198	20230602	171300	45614570	4640	4640	4640	4640	0
199	20230602	171200	45614570	4640	4640	4640	4640	0
200	20230602	171100	45614570	4640	4640	4640	4640	0
201	20230602	171000	45614570	4640	4640	4640	4640	0
202	20230602	170900	45614570	4640	4640	4640	4640	0
203	20230602	170800	45614570	4640	4640	4640	4640	0
204	20230602	170700	45614570	4640	4640	4640	4640	0
205	20230602	170600	45614570	4640	4640	4640	4640	0
206	20230602	170500	45614570	4640	4640	4640	4640	0
207	20230602	170400	45614570	4640	4640	4640	4640	0
208	20230602	170300	45614570	4640	4640	4640	4640	0
209	20230602	170200	45614570	4640	4640	4640	4640	0
210	20230602	170100	45614570	4640	4640	4640	4640	0
211	20230602	170000	45614570	4640	4640	4640	4640	0
212	20230602	165900	45614570	4640	4500	4640	4500	10000
213	20230602	165800	45614570	4640	4640	4640	4640	0
214	20230602	165700	45614570	4640	4640	4640	4640	0
215	20230602	165600	45614570	4640	4640	4640	4640	0
216	20230602	165500	45614570	4640	4640	4640	4640	0
217	20230602	165400	45614570	4640	4640	4640	4640	0
218	20230602	165300	45614570	4640	4640	4640	4640	0
219	20230602	165200	45614570	4640	4640	4640	4640	0
220	20230602	165100	45614570	4640	4640	4640	4640	0
221	20230602	165000	45614570	4640	4640	4640	4640	0
222	20230602	164900	45614570	4640	4640	4640	4640	0
223	20230602	164800	45614570	4640	4640	4640	4640	0
224	20230602	164700	45614570	4640	4640	4640	4640	0
225	20230602	164600	45614570	4640	4640	4640	4640	0
226	20230602	164500	45614570	4640	4640	4640	4640	0
227	20230602	164400	45614570	4640	4640	4640	4640	0
228	20230602	164300	45614570	4640	4640	4640	4640	0
229	20230602	164200	45614570	4640	4640	4640	4640	0
230	20230602	164100	45614570	4640	4640	4640	4640	0
231	20230602	164000	45614570	4640	4640	4640	4640	0
232	20230602	163900	45614570	4640	4640	4640	4640	0
233	20230602	163800	45614570	4640	4640	4640	4640	0
234	20230602	163700	45614570	4640	4640	4640	4640	0
235	20230602	163600	45614570	4640	4640	4640	4640	0
236	20230602	163500	45614570	4640	4640	4640	4640	0
237	20230602	163400	45614570	4640	4640	4640	4640	0
238	20230602	163300	45614570	4640	4640	4640	4640	0
239	20230602	163200	45614570	4640	4640	4640	4640	0
240	20230602	163100	45614570	4640	4640	4640	4640	0
241	20230602	163000	45614570	4640	4640	4640	4640	0
242	20230602	162900	45614570	4640	4500	4640	4500	10000
243	20230602	162800	45614570	4640	4640	4640	4640	0
244	20230602	162700	45614570	4640	4640	4640	4640	0
245	20230602	162600	45614570	4640	4640	4640	4640	0
246	20230602	162500	45614570	4640	4640	4640	4640	0
247	20230602	162400	45614570	4640	4640	4640	4640	0
248	20230602	162300	45614570	4640	4640	4640	4640	0
249	20230602	162200	45614570	4640	4640	4640	4640	0
250	20230602	162100	45614570	4640	4640	4640	4640	0
251	20230602	162000	45614570	4640	4640	4640	4640	0
252	20230602	161900	45614570	4640	4640	4640	4640	0
253	20230602	161800	45614570	4640	4640	4640	4640	0
254	20230602	161700	45614570	4640	4640	4640	4640	0
255	20230602	161600	45614570	4640	4640	4640	4640	0
256	20230602	161500	45614570	4640	4640	4640	4640	0
257	20230602	161400	45614570	4640	4640	4640	4640	0
258	20230602	161300	45614570	4640	4640	4640	4640	0
259	20230602	161200	45614570	4640	4640	4640	4640	0
260	20230602	161100	45614570	4640	4640	4640	4640	0
261	20230602	161000	45614570	4640	4640	4640	4640	0
262	20230602	160900	45614570	4640	4640	4640	4640	0
263	20230602	160800	45614570	4640	4640	4640	4640	0
264	20230602	160700	45614570	4640	4640	4640	4640	0
265	20230602	160600	45614570	4640	4640	4640	4640	0
266	20230602	160500	45614570	4640	4640	4640	4640	0
267	20230602	160400	45614570	4640	4640	4640	4640	0
268	20230602	160300	45614570	4640	4640	4640	4640	0
269	20230602	160200	45614570	4640	4640	4640	4640	0
270	20230602	160100	45614570	4640	4640	4640	4640	0
271	20230602	160000	45614570	4640	4640	4640	4640	0
272	20230602	155900	45614570	4640	4500	4640	4500	10000
273	20230602	155800	45614570	4640	4640	4640	4640	0
274	20230602	155700	45614570	4640	4640	4640	4640	0
275	20230602	155600	45614570	4640	4640	4640	4640	0
276	20230602	155500	45614570	4640	4640	4640	4640	0
277	20230602	155400	45614570	4640	4640	4640	4640	0
278	20230602	155300	45614570	4640	4640	4640	4640	0
279	20230602	155200	45614570	4640	4640	4640	4640	0
280	20230602	155100	45614570	4640	4640	4640	4640	0
281	20230602	155000	45614570	4640	4640	4640	4640	0
282	20230602	154900	45614570	4640	4640	4640	4640	0
283	20230602	154800	45614570	4640	4640	4640	4640	0
284	20230602	154700	45614570	4640	4640	4640	4640	0
285	20230602	154600	45614570	4640	4640	4640	4640	0
286	20230602	154500	45614570	4640	4640	4640	4640	0
287	20230602	154400	45614570	4640	4640	4640	4640	0
288	20230602	154300	45614570	4640	4640	4640	4640	0
289	20230602	154200	45614570	4640	4640	4640	4640	0
290	20230602	154100	45614570	4640	4640	4640	4640	0
291	20230602	154000	45614570	4640	4640	4640	4640	0
292	20230602	153900	45614570	4640	4640	4640	4640	0
293	20230602	153800	45614570	4640	4640	4640	4640	0
294	20230602	153700	45614570	4640	4640	4640	4640	0
295	20230602	153600	45614570	4640	4640	4640	4640	0
296	20230602	153500	45614570	4640	4640	4640	4640	0
297	20230602	153400	45614570	4640	4640	4640	4640	0
298	20230602	153300	45614570	4640	4640	4640	4640	0
299	20230602	153200	45614570	4640	4640	4640	4640	0
300	20230602	153100	45614570	4640	4640	4640	4640	0
301	20230602	153000	45614570	4640	4640	4640	4640	0
302	20230602	152900	45614570	4640	4640	4640	4640	0
303	20230602	152800	45614570	4640	4640	4640	4640	0
304	20230602	152700	45614570	4640	4640	4640	4640	0
305	20230602	152600	45614570	4640	4640	4640	4640	0
306	20230602	152500	45614570	4640	4640	4640	4640	0
307	20230602	152400	45614570	4640	4640	4640	4640	0
308	20230602	152300	45614570	4640	4640	4640	4640	0
309	20230602	152200	45614570	4640	4640	4640	4640	0
310	20230602	152100	45614570	4640	4640	4640	4640	0
311	20230602	152000	45614570	4640	4640	4640	4640	0
312	20230602	151900	45614570	4640	4640	4640	4640	0
313	20230602	151800	45614570	4640	4640	4640	4640	0
314	20230602	151700	45614570	4640	4640	4640	4640	0
315	20230602	151600	45614570	4640	4640	4640	4640	0
316	20230602	151500	45614570	4640	4640	4640	4640	0
317	20230602	151400	45614570	4640	4640	4640	4640	0
318	20230602	151300	45614570	4640	4640	4640	4640	0
319	20230602	151200	45614570	4640	4640	4640	4640	0
320	20230602	151100	45614570	4640	4640	4640	4640	0
321	20230602	151000	45614570	4640	4640	4640	4640	0
322	20230602	150900	45614570	4640	4640	4640	4640	0
323	20230602	150800	45614570	4640	4640	4640	4640	0
324	20230602	150700	45614570	4640	4640	4640	4640	0
325	20230602	150600	45614570	4640	4640	4640	4640	0
326	20230602	150500	45614570	4640	4640	4640	4640	0
327	20230602	150400	45614570	4640	4640	4640	4640	0
328	20230602	150300	45614570	4640	4640	4640	4640	0
329	20230602	150200	45614570	4640	4640	4640	4640	0
330	20230602	150100	45614570	4640	4640	4640	4640	0
331	20230602	150000	45614570	4640	4640	4640	4640	0
332	20230602	145900	45614570	4640	4640	4640	4640	0
333	20230602	145800	45614570	4640	4640	4640	4640	0
334	20230602	145700	45614570	4640	4640	4640	4640	0
335	20230602	145600	45614570	4640	4640	4640	4640	0
336	20230602	145500	45614570	4640	4640	4640	4640	0
337	20230602	145400	45614570	4640	4640	4640	4640	0
338	20230602	145300	45614570	4640	4640	4640	4640	0
339	20230602	145200	45614570	4640	4640	4640	4640	0
340	20230602	145100	45614570	4640	4640	4640	4640	0
341	20230602	145000	45614570	4640	4640	4640	4640	0
342	20230602	144900	45614570	4640	4640	4640	4640	0
343	20230602	144800	45614570	4640	4640	4640	4640	0
344	20230602	144700	45614570	4640	4640	4640	4640	0
345	20230602	144600	45614570	4640	4640	4640	4640	0
346	20230602	144500	45614570	4640	4640	4640	4640	0
347	20230602	144400	45614570	4640	4640	4640	4640	0
348	20230602	144300	45614570	4640	4640	4640	4640	0
349	20230602	144200	45614570	4640	4640	4640	4640	0
350	20230602	144100	45614570	4640	4640	4640	4640	0
351	20230602	144000	45614570	4640	4640	4640	4640	0
352	20230602	143900	45614570	4640	4640	4640	4640	0
353	20230602	143800	45614570	4640	4640	4640	4640	0
354	20230602	143700	45614570	4640	4640	4640	4640	0
355	20230602	143600	45614570	4640	4640	4640	4640	0
356	20230602	143500	45614570	4640	4640	4640	4640	0
357	20230602	143400	45614570	4640	4640	4640	4640	0
358	20230602	143300	45614570	4640	4640	4640	4640	0
359	20230602	143200	45614570	4640	4500	4640	4500	10000
360	20230602	143100	101440	4400	4400	4400	4400	0
361	20230602	143000	101440	4400	4400	4400	4400	0
362	20230602	142900	101440	4400	4400	4400	4400	0
363	20230602	142800	101440	4400	4400	4400	4400	0
364	20230602	142700	101440	4400	4400	4400	4400	0
365	20230602	142600	101440	4400	4400	4400	4400	0
366	20230602	142500	101440	4400	4400	4400	4400	0
367	20230602	142400	101440	4400	4400	4400	4400	0
368	20230602	142300	101440	4400	4400	4400	4400	0
369	20230602	142200	101440	4400	4400	4400	4400	0
370	20230602	142100	101440	4400	4400	4400	4400	0
371	20230602	142000	101440	4400	4400	4400	4400	0
372	20230602	141900	101440	4400	4400	4400	4400	22
373	20230602	141800	4640	4640	4640	4640	4640	0
374	20230602	141700	4640	4640	4640	4640	4640	0
375	20230602	141600	4640	4640	4640	4640	4640	0
376	20230602	141500	4640	4640	4640	4640	4640	0
377	20230602	141400	4640	4640	4640	4640	4640	0
378	20230602	141300	4640	4640	4640	4640	4640	0
379	20230602	141200	4640	4640	4640	4640	4640	0
380	20230602	141100	4640	4640	4640	4640	4640	0
381	20230602	141000	4640	4640	4640	4640	4640	0
382	20230602	140900	4640	4640	4640	4640	4640	0
383	20230602	140800	4640	4640	4640	4640	4640	0
384	20230602	140700	4640	4640	4640	4640	4640	0
385	20230602	140600	4640	4640	4640	4640	4640	0
386	20230602	140500	4640	4640	4640	4640	4640	0
387	20230602	140400	4640	4640	4640	4640	4640	0
388	20230602	140300	4640	4640	4640	4640	4640	0
389	20230602	140200	4640	4640	4640	4640	4640	0
390	20230602	140100	4640	4640	4640	4640	4640	0
391	20230602	140000	4640	4640	4640	4640	4640	0
392	20230602	135900	4640	4640	4640	4640	4640	0
393	20230602	135800	4640	4640	4640	4640	4640	0
394	20230602	135700	4640	4640	4640	4640	4640	0
395	20230602	135600	4640	4640	4640	4640	4640	0
396	20230602	135500	4640	4640	4640	4640	4640	0
397	20230602	135400	4640	4640	4640	4640	4640	0
398	20230602	135300	4640	4640	4640	4640	4640	0
399	20230602	135200	4640	4640	4640	4640	4640	0
400	20230602	135100	4640	4640	4640	4640	4640	0
401	20230602	135000	4640	4640	4640	4640	4640	0
402	20230602	134900	4640	4640	4640	4640	4640	0
403	20230602	134800	4640	4640	4640	4640	4640	0
404	20230602	134700	4640	4640	4640	4640	4640	0
405	20230602	134600	4640	4640	4640	4640	4640	0
406	20230602	134500	4640	4640	4640	4640	4640	0
407	20230602	134400	4640	4640	4640	4640	4640	0
408	20230602	134300	4640	4640	4640	4640	4640	0
409	20230602	134200	4640	4640	4640	4640	4640	0
410	20230602	134100	4640	4640	4640	4640	4640	0
411	20230602	134000	4640	4640	4640	4640	4640	0
412	20230602	133900	4640	4640	4640	4640	4640	0
413	20230602	133800	4640	4640	4640	4640	4640	0
414	20230602	133700	4640	4640	4640	4640	4640	0
415	20230602	133600	4640	4640	4640	4640	4640	0
416	20230602	133500	4640	4640	4640	4640	4640	0
417	20230602	133400	4640	4640	4640	4640	4640	0
418	20230602	133300	4640	4640	4640	4640	4640	0
419	20230602	133200	4640	4640	4640	4640	4640	0
420	20230602	133100	4640	4640	4640	4640	4640	0
421	20230602	133000	4640	4640	4640	4640	4640	0
422	20230602	132900	4640	4640	4640	4640	4640	0
423	20230602	132800	4640	4640	4640	4640	4640	0
424	20230602	132700	4640	4640	4640	4640	4640	0
425	20230602	132600	4640	4640	4640	4640	4640	0
426	20230602	132500	4640	4640	4640	4640	4640	0
427	20230602	132400	4640	4640	4640	4640	4640	0
428	20230602	132300	4640	4640	4640	4640	4640	0
429	20230602	132200	4640	4640	4640	4640	4640	0
430	20230602	132100	4640	4640	4640	4640	4640	0
431	20230602	132000	4640	4640	4640	4640	4640	0
432	20230602	131900	4640	4640	4640	4640	4640	0
433	20230602	131800	4640	4640	4640	4640	4640	0
434	20230602	131700	4640	4640	4640	4640	4640	0
435	20230602	131600	4640	4640	4640	4640	4640	0
436	20230602	131500	4640	4640	4640	4640	4640	0
437	20230602	131400	4640	4640	4640	4640	4640	0
438	20230602	131300	4640	4640	4640	4640	4640	0
439	20230602	131200	4640	4640	4640	4640	4640	0
440	20230602	131100	4640	4640	4640	4640	4640	0
441	20230602	131000	4640	4640	4640	4640	4640	0
442	20230602	130900	4640	4640	4640	4640	4640	0
443	20230602	130800	4640	4640	4640	4640	4640	0
444	20230602	130700	4640	4640	4640	4640	4640	0
445	20230602	130600	4640	4640	4640	4640	4640	0
446	20230602	130500	4640	4640	4640	4640	4640	0
447	20230602	130400	4640	4640	4640	4640	4640	0
448	20230602	130300	4640	4640	4640	4640	4640	0
449	20230602	130200	4640	4640	4640	4640	4640	0
450	20230602	130100	4640	4640	4640	4640	4640	0
451	20230602	130000	4640	4640	4640	4640	4640	0
452	20230602	125900	4640	4640	4640	4640	4640	0
453	20230602	125800	4640	4640	4640	4640	4640	0
454	20230602	125700	4640	4640	4640	4640	4640	0
455	20230602	125600	4640	4640	4640	4640	4640	0
456	20230602	125500	4640	4640	4640	4640	4640	0
457	20230602	125400	4640	4640	4640	4640	4640	0
458	20230602	125300	4640	4640	4640	4640	4640	0
459	20230602	125200	4640	4640	4640	4640	4640	0
460	20230602	125100	4640	4640	4640	4640	4640	0
461	20230602	125000	4640	4640	4640	4640	4640	0
462	20230602	124900	4640	4640	4640	4640	4640	0
463	20230602	124800	4640	4640	4640	4640	4640	0
464	20230602	124700	4640	4640	4640	4640	4640	0
465	20230602	124600	4640	4640	4640	4640	4640	0
466	20230602	124500	4640	4640	4640	4640	4640	0
467	20230602	124400	4640	4640	4640	4640	4640	0
468	20230602	124300	4640	4640	4640	4640	4640	0
469	20230602	124200	4640	4640	4640	4640	4640	0
470	20230602	124100	4640	4640	4640	4640	4640	0
471	20230602	124000	4640	4640	4640	4640	4640	0
472	20230602	123900	4640	4640	4640	4640	4640	0
473	20230602	123800	4640	4640	4640	4640	4640	0
474	20230602	123700	4640	4640	4640	4640	4640	0
475	20230602	123600	4640	4640	4640	4640	4640	0
476	20230602	123500	4640	4640	4640	4640	4640	0
477	20230602	123400	4640	4640	4640	4640	4640	0
478	20230602	123300	4640	4640	4640	4640	4640	0
479	20230602	123200	4640	4640	4640	4640	4640	0
480	20230602	123100	4640	4640	4640	4640	4640	0
481	20230602	123000	4640	4640	4640	4640	4640	0
482	20230602	122900	4640	4640	4640	4640	4640	0
483	20230602	122800	4640	4640	4640	4640	4640	0
484	20230602	122700	4640	4640	4640	4640	4640	0
485	20230602	122600	4640	4640	4640	4640	4640	0
486	20230602	122500	4640	4640	4640	4640	4640	0
487	20230602	122400	4640	4640	4640	4640	4640	0
488	20230602	122300	4640	4640	4640	4640	4640	0
489	20230602	122200	4640	4640	4640	4640	4640	0
490	20230602	122100	4640	4640	4640	4640	4640	0
491	20230602	122000	4640	4640	4640	4640	4640	0
492	20230602	121900	4640	4640	4640	4640	4640	0
493	20230602	121800	4640	4640	4640	4640	4640	0
494	20230602	121700	4640	4640	4640	4640	4640	0
495	20230602	121600	4640	4640	4640	4640	4640	0
496	20230602	121500	4640	4640	4640	4640	4640	0
497	20230602	121400	4640	4640	4640	4640	4640	0
498	20230602	121300	4640	4640	4640	4640	4640	0
499	20230602	121200	4640	4640	4640	4640	4640	0
500	20230602	121100	4640	4640	4640	4640	4640	0
501	20230602	121000	4640	4640	4640	4640	4640	0
502	20230602	120900	4640	4640	4640	4640	4640	0
503	20230602	120800	4640	4640	4640	4640	4640	0
504	20230602	120700	4640	4640	4640	4640	4640	0
505	20230602	120600	4640	4640	4640	4640	4640	0
506	20230602	120500	4640	4640	4640	4640	4640	0
507	20230602	120400	4640	4640	4640	4640	4640	0
508	20230602	120300	4640	4640	4640	4640	4640	0
509	20230602	120200	4640	4640	4640	4640	4640	0
510	20230602	120100	4640	4640	4640	4640	4640	0
511	20230602	120000	4640	4640	4640	4640	4640	0
512	20230602	115900	4640	4640	4640	4640	4640	0
513	20230602	115800	4640	4640	4640	4640	4640	0
514	20230602	115700	4640	4640	4640	4640	4640	0
515	20230602	115600	4640	4640	4640	4640	4640	0
516	20230602	115500	4640	4640	4640	4640	4640	0
517	20230602	115400	4640	4640	4640	4640	4640	0
518	20230602	115300	4640	4640	4640	4640	4640	0
519	20230602	115200	4640	4640	4640	4640	4640	0
520	20230602	115100	4640	4640	4640	4640	4640	0
521	20230602	115000	4640	4640	4640	4640	4640	0
522	20230602	114900	4640	4640	4640	4640	4640	0
523	20230602	114800	4640	4640	4640	4640	4640	0
524	20230602	114700	4640	4640	4640	4640	4640	0
525	20230602	114600	4640	4640	4640	4640	4640	0
526	20230602	114500	4640	4640	4640	4640	4640	0
527	20230602	114400	4640	4640	4640	4640	4640	0
528	20230602	114300	4640	4640	4640	4640	4640	0
529	20230602	114200	4640	4640	4640	4640	4640	0
530	20230602	114100	4640	4640	4640	4640	4640	0
531	20230602	114000	4640	4640	4640	4640	4640	0
532	20230602	113900	4640	4640	4640	4640	4640	0
533	20230602	113800	4640	4640	4640	4640	4640	0
534	20230602	113700	4640	4640	4640	4640	4640	0
535	20230602	113600	4640	4640	4640	4640	4640	0
536	20230602	113500	4640	4640	4640	4640	4640	0
537	20230602	113400	4640	4640	4640	4640	4640	0
538	20230602	113300	4640	4640	4640	4640	4640	0
539	20230602	113200	4640	4640	4640	4640	4640	0
540	20230602	113100	4640	4640	4640	4640	4640	0
541	20230602	113000	4640	4640	4640	4640	4640	0
542	20230602	112900	4640	4640	4640	4640	4640	0
543	20230602	112800	4640	4640	4640	4640	4640	0
544	20230602	112700	4640	4640	4640	4640	4640	0
545	20230602	112600	4640	4640	4640	4640	4640	0
546	20230602	112500	4640	4640	4640	4640	4640	0
547	20230602	112400	4640	4640	4640	4640	4640	0
548	20230602	112300	4640	4640	4640	4640	4640	0
549	20230602	112200	4640	4640	4640	4640	4640	0
550	20230602	112100	4640	4640	4640	4640	4640	0
551	20230602	112000	4640	4640	4640	4640	4640	0
552	20230602	111900	4640	4640	4640	4640	4640	0
553	20230602	111800	4640	4640	4640	4640	4640	0
554	20230602	111700	4640	4640	4640	4640	4640	0
555	20230602	111600	4640	4640	4640	4640	4640	0
556	20230602	111500	4640	4640	4640	4640	4640	0
557	20230602	111400	4640	4640	4640	4640	4640	0
558	20230602	111300	4640	4640	4640	4640	4640	0
559	20230602	111200	4640	4640	4640	4640	4640	0
560	20230602	111100	4640	4640	4640	4640	4640	0
561	20230602	111000	4640	4640	4640	4640	4640	0
562	20230602	110900	4640	4640	4640	4640	4640	0
563	20230602	110800	4640	4640	4640	4640	4640	0
564	20230602	110700	4640	4640	4640	4640	4640	0
565	20230602	110600	4640	4640	4640	4640	4640	0
566	20230602	110500	4640	4640	4640	4640	4640	0
567	20230602	110400	4640	4640	4640	4640	4640	0
568	20230602	110300	4640	4640	4640	4640	4640	0
569	20230602	110200	4640	4640	4640	4640	4640	0
570	20230602	110100	4640	4640	4640	4640	4640	0
571	20230602	110000	4640	4640	4640	4640	4640	0
572	20230602	105900	4640	4640	4640	4640	4640	0
573	20230602	105800	4640	4640	4640	4640	4640	0
574	20230602	105700	4640	4640	4640	4640	4640	0
575	20230602	105600	4640	4640	4640	4640	4640	0
576	20230602	105500	4640	4640	4640	4640	4640	0
577	20230602	105400	4640	4640	4640	4640	4640	0
578	20230602	105300	4640	4640	4640	4640	4640	0
579	20230602	105200	4640	4640	4640	4640	4640	0
580	20230602	105100	4640	4640	4640	4640	4640	0
581	20230602	105000	4640	4640	4640	4640	4640	0
582	20230602	104900	4640	4640	4640	4640	4640	0
583	20230602	104800	4640	4640	4640	4640	4640	0
584	20230602	104700	4640	4640	4640	4640	4640	0
585	20230602	104600	4640	4640	4640	4640	4640	0
586	20230602	104500	4640	4640	4640	4640	4640	0
587	20230602	104400	4640	4640	4640	4640	4640	0
588	20230602	104300	4640	4640	4640	4640	4640	0
589	20230602	104200	4640	4640	4640	4640	4640	0
590	20230602	104100	4640	4640	4640	4640	4640	0
591	20230602	104000	4640	4640	4640	4640	4640	0
592	20230602	103900	4640	4640	4640	4640	4640	0
593	20230602	103800	4640	4640	4640	4640	4640	0
594	20230602	103700	4640	4640	4640	4640	4640	0
595	20230602	103600	4640	4640	4640	4640	4640	0
596	20230602	103500	4640	4640	4640	4640	4640	0
597	20230602	103400	4640	4640	4640	4640	4640	0
598	20230602	103300	4640	4640	4640	4640	4640	0
599	20230602	103200	4640	4640	4640	4640	4640	0
600	20230602	103100	4640	4640	4640	4640	4640	0
601	20230602	103000	4640	4640	4640	4640	4640	0
602	20230602	102900	4640	4640	4640	4640	4640	0
603	20230602	102800	4640	4640	4640	4640	4640	0
604	20230602	102700	4640	4640	4640	4640	4640	0
605	20230602	102600	4640	4640	4640	4640	4640	0
606	20230602	102500	4640	4640	4640	4640	4640	0
607	20230602	102400	4640	4640	4640	4640	4640	0
608	20230602	102300	4640	4640	4640	4640	4640	0
609	20230602	102200	4640	4640	4640	4640	4640	0
610	20230602	102100	4640	4640	4640	4640	4640	0
611	20230602	102000	4640	4640	4640	4640	4640	0
612	20230602	101900	4640	4640	4640	4640	4640	0
613	20230602	101800	4640	4640	4640	4640	4640	0
614	20230602	101700	4640	4640	4640	4640	4640	0
615	20230602	101600	4640	4640	4640	4640	4640	0
616	20230602	101500	4640	4640	4640	4640	4640	0
617	20230602	101400	4640	4640	4640	4640	4640	0
618	20230602	101300	4640	4640	4640	4640	4640	0
619	20230602	101200	4640	4640	4640	4640	4640	0
620	20230602	101100	4640	4640	4640	4640	4640	0
621	20230602	101000	4640	4640	4640	4640	4640	0
622	20230602	100900	4640	4640	4640	4640	4640	0
623	20230602	100800	4640	4640	4640	4640	4640	0
624	20230602	100700	4640	4640	4640	4640	4640	0
625	20230602	100600	4640	4640	4640	4640	4640	0
626	20230602	100500	4640	4640	4640	4640	4640	0
627	20230602	100400	4640	4640	4640	4640	4640	0
628	20230602	100300	4640	4640	4640	4640	4640	0
629	20230602	100200	4640	4640	4640	4640	4640	0
630	20230602	100100	4640	4640	4640	4640	4640	0
631	20230602	100000	4640	4640	4640	4640	4640	0
632	20230602	095900	4640	4640	4640	4640	4640	0
633	20230602	095800	4640	4640	4640	4640	4640	0
634	20230602	095700	4640	4640	4640	4640	4640	0
635	20230602	095600	4640	4640	4640	4640	4640	0
636	20230602	095500	4640	4640	4640	4640	4640	0
637	20230602	095400	4640	4640	4640	4640	4640	0
638	20230602	095300	4640	4640	4640	4640	4640	0
639	20230602	095200	4640	4640	4640	4640	4640	0
640	20230602	095100	4640	4640	4640	4640	4640	0
641	20230602	095000	4640	4640	4640	4640	4640	0
642	20230602	094900	4640	4640	4640	4640	4640	0
643	20230602	094800	4640	4640	4640	4640	4640	0
644	20230602	094700	4640	4640	4640	4640	4640	0
645	20230602	094600	4640	4640	4640	4640	4640	0
646	20230602	094500	4640	4640	4640	4640	4640	0
647	20230602	094400	4640	4640	4640	4640	4640	0
648	20230602	094300	4640	4640	4640	4640	4640	0
649	20230602	094200	4640	4640	4640	4640	4640	0
650	20230602	094100	4640	4640	4640	4640	4640	0
651	20230602	094000	4640	4640	4640	4640	4640	0
652	20230602	093900	4640	4640	4640	4640	4640	0
653	20230602	093800	4640	4640	4640	4640	4640	0
654	20230602	093700	4640	4640	4640	4640	4640	0
655	20230602	093600	4640	4640	4640	4640	4640	0
656	20230602	093500	4640	4640	4640	4640	4640	0
657	20230602	093400	4640	4640	4640	4640	4640	0
658	20230602	093300	4640	4640	4640	4640	4640	0
659	20230602	093200	4640	4640	4640	4640	4640	0
660	20230602	093100	4640	4640	4640	4640	4640	0
661	20230602	093000	4640	4640	4640	4640	4640	0
662	20230602	092900	4640	4640	4640	4640	4640	0
663	20230602	092800	4640	4640	4640	4640	4640	0
664	20230602	092700	4640	4640	4640	4640	4640	0
665	20230602	092600	4640	4640	4640	4640	4640	0
666	20230602	092500	4640	4640	4640	4640	4640	0
667	20230602	092400	4640	4640	4640	4640	4640	0
668	20230602	092300	4640	4640	4640	4640	4640	0
669	20230602	092200	4640	4640	4640	4640	4640	0
670	20230602	092100	4640	4640	4640	4640	4640	0
671	20230602	092000	4640	4640	4640	4640	4640	0
672	20230602	091900	4640	4640	4640	4640	4640	0
673	20230602	091800	4640	4640	4640	4640	4640	0
674	20230602	091700	4640	4640	4640	4640	4640	0
675	20230602	091600	4640	4640	4640	4640	4640	0
676	20230602	091500	4640	4640	4640	4640	4640	0
677	20230602	091400	4640	4640	4640	4640	4640	0
678	20230602	091300	4640	4640	4640	4640	4640	0
679	20230602	091200	4640	4640	4640	4640	4640	0
680	20230602	091100	4640	4640	4640	4640	4640	0
681	20230602	091000	4640	4640	4640	4640	4640	0
682	20230602	090900	4640	4640	4640	4640	4640	0
683	20230602	090800	4640	4640	4640	4640	4640	0
684	20230602	090700	4640	4640	4640	4640	4640	0
685	20230602	090600	4640	4640	4640	4640	4640	0
686	20230602	090500	4640	4640	4640	4640	4640	0
687	20230602	090400	4640	4640	4640	4640	4640	0
688	20230602	090300	4640	4640	4640	4640	4640	1
689	20230602	090200	0	4450	4450	4450	4450	0
690	20230602	090100	0	4450	4450	4450	4450	0
691	20230602	090000	0	4450	4450	4450	4450	0