KissMeData/253610/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202100	398437	1870	1870	1870	1870	200
3	20230629	202000	398437	1870	1870	1870	1870	0
4	20230629	201900	398437	1870	1870	1870	1870	0
5	20230629	201800	398437	1870	1870	1870	1870	0
6	20230629	201700	398437	1870	1870	1870	1870	0
7	20230629	201600	398437	1870	1870	1870	1870	0
8	20230629	201500	398437	1870	1870	1870	1870	0
9	20230629	201400	398437	1870	1870	1870	1870	0
10	20230629	201300	398437	1870	1870	1870	1870	0
11	20230629	201200	398437	1870	1870	1870	1870	0
12	20230629	201100	398437	1870	1870	1870	1870	0
13	20230629	201000	398437	1870	1870	1870	1870	0
14	20230629	200900	398437	1870	1870	1870	1870	0
15	20230629	200800	398437	1870	1870	1870	1870	0
16	20230629	200700	398437	1870	1870	1870	1870	0
17	20230629	200600	398437	1870	1870	1870	1870	0
18	20230629	200500	398437	1870	1870	1870	1870	0
19	20230629	200400	398437	1870	1870	1870	1870	0
20	20230629	200300	398437	1870	1870	1870	1870	0
21	20230629	200200	398437	1870	1870	1870	1870	0
22	20230629	200100	398437	1870	1870	1870	1870	0
23	20230629	200000	398437	1870	1870	1870	1870	0
24	20230629	195900	398437	1870	1870	1870	1870	0
25	20230629	195800	398437	1870	1870	1870	1870	0
26	20230629	195700	398437	1870	1870	1870	1870	0
27	20230629	195600	398437	1870	1870	1870	1870	0
28	20230629	195500	398437	1870	1870	1870	1870	0
29	20230629	195400	398437	1870	1870	1870	1870	0
30	20230629	195300	398437	1870	1870	1870	1870	0
31	20230629	195200	398437	1870	1870	1870	1870	0
32	20230629	195100	398437	1870	1870	1870	1870	200
33	20230629	195000	398437	1870	1870	1870	1870	0
34	20230629	194900	398437	1870	1870	1870	1870	0
35	20230629	194800	398437	1870	1870	1870	1870	0
36	20230629	194700	398437	1870	1870	1870	1870	0
37	20230629	194600	398437	1870	1870	1870	1870	0
38	20230629	194500	398437	1870	1870	1870	1870	0
39	20230629	194400	398437	1870	1870	1870	1870	0
40	20230629	194300	398437	1870	1870	1870	1870	0
41	20230629	194200	398437	1870	1870	1870	1870	0
42	20230629	194100	398437	1870	1870	1870	1870	0
43	20230629	194000	398437	1870	1870	1870	1870	0
44	20230629	193900	398437	1870	1870	1870	1870	0
45	20230629	193800	398437	1870	1870	1870	1870	0
46	20230629	193700	398437	1870	1870	1870	1870	0
47	20230629	193600	398437	1870	1870	1870	1870	0
48	20230629	193500	398437	1870	1870	1870	1870	0
49	20230629	193400	398437	1870	1870	1870	1870	0
50	20230629	193300	398437	1870	1870	1870	1870	0
51	20230629	193200	398437	1870	1870	1870	1870	0
52	20230629	193100	398437	1870	1870	1870	1870	0
53	20230629	193000	398437	1870	1870	1870	1870	0
54	20230629	192900	398437	1870	1870	1870	1870	0
55	20230629	192800	398437	1870	1870	1870	1870	0
56	20230629	192700	398437	1870	1870	1870	1870	0
57	20230629	192600	398437	1870	1870	1870	1870	0
58	20230629	192500	398437	1870	1870	1870	1870	0
59	20230629	192400	398437	1870	1870	1870	1870	0
60	20230629	192300	398437	1870	1870	1870	1870	0
61	20230629	192200	398437	1870	1870	1870	1870	0
62	20230629	192100	398437	1870	1870	1870	1870	200
63	20230629	192000	398437	1870	1870	1870	1870	0
64	20230629	191900	398437	1870	1870	1870	1870	0
65	20230629	191800	398437	1870	1870	1870	1870	0
66	20230629	191700	398437	1870	1870	1870	1870	0
67	20230629	191600	398437	1870	1870	1870	1870	0
68	20230629	191500	398437	1870	1870	1870	1870	0
69	20230629	191400	398437	1870	1870	1870	1870	0
70	20230629	191300	398437	1870	1870	1870	1870	0
71	20230629	191200	398437	1870	1870	1870	1870	0
72	20230629	191100	398437	1870	1870	1870	1870	0
73	20230629	191000	398437	1870	1870	1870	1870	0
74	20230629	190900	398437	1870	1870	1870	1870	0
75	20230629	190800	398437	1870	1870	1870	1870	0
76	20230629	190700	398437	1870	1870	1870	1870	0
77	20230629	190600	398437	1870	1870	1870	1870	0
78	20230629	190500	398437	1870	1870	1870	1870	0
79	20230629	190400	398437	1870	1870	1870	1870	0
80	20230629	190300	398437	1870	1870	1870	1870	0
81	20230629	190200	398437	1870	1870	1870	1870	0
82	20230629	190100	398437	1870	1870	1870	1870	0
83	20230629	190000	398437	1870	1870	1870	1870	0
84	20230629	185900	398437	1870	1870	1870	1870	0
85	20230629	185800	398437	1870	1870	1870	1870	0
86	20230629	185700	398437	1870	1870	1870	1870	0
87	20230629	185600	398437	1870	1870	1870	1870	0
88	20230629	185500	398437	1870	1870	1870	1870	0
89	20230629	185400	398437	1870	1870	1870	1870	0
90	20230629	185300	398437	1870	1870	1870	1870	0
91	20230629	185200	398437	1870	1870	1870	1870	0
92	20230629	185100	398437	1870	1870	1870	1870	200
93	20230629	185000	398437	1870	1870	1870	1870	0
94	20230629	184900	398437	1870	1870	1870	1870	0
95	20230629	184800	398437	1870	1870	1870	1870	0
96	20230629	184700	398437	1870	1870	1870	1870	0
97	20230629	184600	398437	1870	1870	1870	1870	0
98	20230629	184500	398437	1870	1870	1870	1870	0
99	20230629	184400	398437	1870	1870	1870	1870	0
100	20230629	184300	398437	1870	1870	1870	1870	0
101	20230629	184200	398437	1870	1870	1870	1870	0
102	20230629	184100	398437	1870	1870	1870	1870	0
103	20230629	184000	398437	1870	1870	1870	1870	0
104	20230629	183900	398437	1870	1870	1870	1870	0
105	20230629	183800	398437	1870	1870	1870	1870	0
106	20230629	183700	398437	1870	1870	1870	1870	0
107	20230629	183600	398437	1870	1870	1870	1870	0
108	20230629	183500	398437	1870	1870	1870	1870	0
109	20230629	183400	398437	1870	1870	1870	1870	0
110	20230629	183300	398437	1870	1870	1870	1870	0
111	20230629	183200	398437	1870	1870	1870	1870	0
112	20230629	183100	398437	1870	1870	1870	1870	0
113	20230629	183000	398437	1870	1870	1870	1870	0
114	20230629	182900	398437	1870	1870	1870	1870	0
115	20230629	182800	398437	1870	1870	1870	1870	0
116	20230629	182700	398437	1870	1870	1870	1870	0
117	20230629	182600	398437	1870	1870	1870	1870	0
118	20230629	182500	398437	1870	1870	1870	1870	0
119	20230629	182400	398437	1870	1870	1870	1870	0
120	20230629	182300	398437	1870	1870	1870	1870	0
121	20230629	182200	398437	1870	1870	1870	1870	0
122	20230629	182100	398437	1870	1870	1870	1870	200
123	20230629	182000	398437	1870	1870	1870	1870	0
124	20230629	181900	398437	1870	1870	1870	1870	0
125	20230629	181800	398437	1870	1870	1870	1870	0
126	20230629	181700	398437	1870	1870	1870	1870	0
127	20230629	181600	398437	1870	1870	1870	1870	0
128	20230629	181500	398437	1870	1870	1870	1870	0
129	20230629	181400	398437	1870	1870	1870	1870	0
130	20230629	181300	398437	1870	1870	1870	1870	0
131	20230629	181200	398437	1870	1870	1870	1870	0
132	20230629	181100	398437	1870	1870	1870	1870	0
133	20230629	181000	398437	1870	1870	1870	1870	0
134	20230629	180900	398437	1870	1870	1870	1870	0
135	20230629	180800	398437	1870	1870	1870	1870	0
136	20230629	180700	398437	1870	1870	1870	1870	0
137	20230629	180600	398437	1870	1870	1870	1870	0
138	20230629	180500	398437	1870	1870	1870	1870	0
139	20230629	180400	398437	1870	1870	1870	1870	0
140	20230629	180300	398437	1870	1870	1870	1870	0
141	20230629	180200	398437	1870	1870	1870	1870	0
142	20230629	180100	398437	1870	1870	1870	1870	0
143	20230629	180000	398437	1870	1870	1870	1870	0
144	20230629	175900	398437	1870	1870	1870	1870	0
145	20230629	175800	398437	1870	1870	1870	1870	0
146	20230629	175700	398437	1870	1870	1870	1870	0
147	20230629	175600	398437	1870	1870	1870	1870	0
148	20230629	175500	398437	1870	1870	1870	1870	0
149	20230629	175400	398437	1870	1870	1870	1870	0
150	20230629	175300	398437	1870	1870	1870	1870	0
151	20230629	175200	398437	1870	1870	1870	1870	0
152	20230629	175100	398437	1870	1870	1870	1870	200
153	20230629	175000	398437	1870	1870	1870	1870	0
154	20230629	174900	398437	1870	1870	1870	1870	0
155	20230629	174800	398437	1870	1870	1870	1870	0
156	20230629	174700	398437	1870	1870	1870	1870	0
157	20230629	174600	398437	1870	1870	1870	1870	0
158	20230629	174500	398437	1870	1870	1870	1870	0
159	20230629	174400	398437	1870	1870	1870	1870	0
160	20230629	174300	398437	1870	1870	1870	1870	0
161	20230629	174200	398437	1870	1870	1870	1870	0
162	20230629	174100	398437	1870	1870	1870	1870	0
163	20230629	174000	398437	1870	1870	1870	1870	0
164	20230629	173900	398437	1870	1870	1870	1870	0
165	20230629	173800	398437	1870	1870	1870	1870	0
166	20230629	173700	398437	1870	1870	1870	1870	0
167	20230629	173600	398437	1870	1870	1870	1870	0
168	20230629	173500	398437	1870	1870	1870	1870	0
169	20230629	173400	398437	1870	1870	1870	1870	0
170	20230629	173300	398437	1870	1870	1870	1870	0
171	20230629	173200	398437	1870	1870	1870	1870	0
172	20230629	173100	398437	1870	1870	1870	1870	0
173	20230629	173000	398437	1870	1870	1870	1870	0
174	20230629	172900	398437	1870	1870	1870	1870	0
175	20230629	172800	398437	1870	1870	1870	1870	0
176	20230629	172700	398437	1870	1870	1870	1870	0
177	20230629	172600	398437	1870	1870	1870	1870	0
178	20230629	172500	398437	1870	1870	1870	1870	0
179	20230629	172400	398437	1870	1870	1870	1870	0
180	20230629	172300	398437	1870	1870	1870	1870	0
181	20230629	172200	398437	1870	1870	1870	1870	0
182	20230629	172100	398437	1870	1870	1870	1870	200
183	20230629	172000	398437	1870	1870	1870	1870	0
184	20230629	171900	398437	1870	1870	1870	1870	0
185	20230629	171800	398437	1870	1870	1870	1870	0
186	20230629	171700	398437	1870	1870	1870	1870	0
187	20230629	171600	398437	1870	1870	1870	1870	0
188	20230629	171500	398437	1870	1870	1870	1870	0
189	20230629	171400	398437	1870	1870	1870	1870	0
190	20230629	171300	398437	1870	1870	1870	1870	0
191	20230629	171200	398437	1870	1870	1870	1870	0
192	20230629	171100	398437	1870	1870	1870	1870	0
193	20230629	171000	398437	1870	1870	1870	1870	0
194	20230629	170900	398437	1870	1870	1870	1870	0
195	20230629	170800	398437	1870	1870	1870	1870	0
196	20230629	170700	398437	1870	1870	1870	1870	0
197	20230629	170600	398437	1870	1870	1870	1870	0
198	20230629	170500	398437	1870	1870	1870	1870	0
199	20230629	170400	398437	1870	1870	1870	1870	0
200	20230629	170300	398437	1870	1870	1870	1870	0
201	20230629	170200	398437	1870	1870	1870	1870	0
202	20230629	170100	398437	1870	1870	1870	1870	0
203	20230629	170000	398437	1870	1870	1870	1870	0
204	20230629	165900	398437	1870	1870	1870	1870	0
205	20230629	165800	398437	1870	1870	1870	1870	0
206	20230629	165700	398437	1870	1870	1870	1870	0
207	20230629	165600	398437	1870	1870	1870	1870	0
208	20230629	165500	398437	1870	1870	1870	1870	0
209	20230629	165400	398437	1870	1870	1870	1870	0
210	20230629	165300	398437	1870	1870	1870	1870	0
211	20230629	165200	398437	1870	1870	1870	1870	0
212	20230629	165100	398437	1870	1870	1870	1870	200
213	20230629	165000	398437	1870	1870	1870	1870	0
214	20230629	164900	398437	1870	1870	1870	1870	0
215	20230629	164800	398437	1870	1870	1870	1870	0
216	20230629	164700	398437	1870	1870	1870	1870	0
217	20230629	164600	398437	1870	1870	1870	1870	0
218	20230629	164500	398437	1870	1870	1870	1870	0
219	20230629	164400	398437	1870	1870	1870	1870	0
220	20230629	164300	398437	1870	1870	1870	1870	0
221	20230629	164200	398437	1870	1870	1870	1870	0
222	20230629	164100	398437	1870	1870	1870	1870	0
223	20230629	164000	398437	1870	1870	1870	1870	0
224	20230629	163900	398437	1870	1870	1870	1870	0
225	20230629	163800	398437	1870	1870	1870	1870	0
226	20230629	163700	398437	1870	1870	1870	1870	0
227	20230629	163600	398437	1870	1870	1870	1870	0
228	20230629	163500	398437	1870	1870	1870	1870	0
229	20230629	163400	398437	1870	1870	1870	1870	0
230	20230629	163300	398437	1870	1870	1870	1870	0
231	20230629	163200	398437	1870	1870	1870	1870	0
232	20230629	163100	398437	1870	1870	1870	1870	0
233	20230629	163000	398437	1870	1870	1870	1870	0
234	20230629	162900	398437	1870	1870	1870	1870	0
235	20230629	162800	398437	1870	1870	1870	1870	0
236	20230629	162700	398437	1870	1870	1870	1870	0
237	20230629	162600	398437	1870	1870	1870	1870	0
238	20230629	162500	398437	1870	1870	1870	1870	0
239	20230629	162400	398437	1870	1870	1870	1870	0
240	20230629	162300	398437	1870	1870	1870	1870	0
241	20230629	162200	398437	1870	1870	1870	1870	0
242	20230629	162100	398437	1870	1870	1870	1870	200
243	20230629	162000	398437	1870	1870	1870	1870	0
244	20230629	161900	398437	1870	1870	1870	1870	0
245	20230629	161800	398437	1870	1870	1870	1870	0
246	20230629	161700	398437	1870	1870	1870	1870	0
247	20230629	161600	398437	1870	1870	1870	1870	0
248	20230629	161500	398437	1870	1870	1870	1870	0
249	20230629	161400	398437	1870	1870	1870	1870	0
250	20230629	161300	398437	1870	1870	1870	1870	0
251	20230629	161200	398437	1870	1870	1870	1870	0
252	20230629	161100	398437	1870	1870	1870	1870	0
253	20230629	161000	398437	1870	1870	1870	1870	0
254	20230629	160900	398437	1870	1870	1870	1870	0
255	20230629	160800	398437	1870	1870	1870	1870	0
256	20230629	160700	398437	1870	1870	1870	1870	0
257	20230629	160600	398437	1870	1870	1870	1870	0
258	20230629	160500	398437	1870	1870	1870	1870	0
259	20230629	160400	398437	1870	1870	1870	1870	0
260	20230629	160300	398437	1870	1870	1870	1870	0
261	20230629	160200	398437	1870	1870	1870	1870	0
262	20230629	160100	398437	1870	1870	1870	1870	0
263	20230629	160000	398437	1870	1870	1870	1870	0
264	20230629	155900	398437	1870	1870	1870	1870	0
265	20230629	155800	398437	1870	1870	1870	1870	0
266	20230629	155700	398437	1870	1870	1870	1870	0
267	20230629	155600	398437	1870	1870	1870	1870	0
268	20230629	155500	398437	1870	1870	1870	1870	0
269	20230629	155400	398437	1870	1870	1870	1870	0
270	20230629	155300	398437	1870	1870	1870	1870	0
271	20230629	155200	398437	1870	1870	1870	1870	0
272	20230629	155100	398437	1870	1870	1870	1870	200
273	20230629	155000	398437	1870	1870	1870	1870	0
274	20230629	154900	398437	1870	1870	1870	1870	0
275	20230629	154800	398437	1870	1870	1870	1870	0
276	20230629	154700	398437	1870	1870	1870	1870	0
277	20230629	154600	398437	1870	1870	1870	1870	0
278	20230629	154500	398437	1870	1870	1870	1870	0
279	20230629	154400	398437	1870	1870	1870	1870	0
280	20230629	154300	398437	1870	1870	1870	1870	0
281	20230629	154200	398437	1870	1870	1870	1870	0
282	20230629	154100	398437	1870	1870	1870	1870	0
283	20230629	154000	398437	1870	1870	1870	1870	0
284	20230629	153900	398437	1870	1870	1870	1870	0
285	20230629	153800	398437	1870	1870	1870	1870	0
286	20230629	153700	398437	1870	1870	1870	1870	0
287	20230629	153600	398437	1870	1870	1870	1870	0
288	20230629	153500	398437	1870	1870	1870	1870	0
289	20230629	153400	398437	1870	1870	1870	1870	0
290	20230629	153300	398437	1870	1870	1870	1870	0
291	20230629	153200	398437	1870	1870	1870	1870	0
292	20230629	153100	398437	1870	1870	1870	1870	0
293	20230629	153000	398437	1870	1870	1870	1870	0
294	20230629	152900	398437	1870	1870	1870	1870	0
295	20230629	152800	398437	1870	1870	1870	1870	0
296	20230629	152700	398437	1870	1870	1870	1870	0
297	20230629	152600	398437	1870	1870	1870	1870	0
298	20230629	152500	398437	1870	1870	1870	1870	0
299	20230629	152400	398437	1870	1870	1870	1870	0
300	20230629	152300	398437	1870	1870	1870	1870	0
301	20230629	152200	398437	1870	1870	1870	1870	0
302	20230629	152100	398437	1870	1870	1870	1870	0
303	20230629	152000	398437	1870	1870	1870	1870	0
304	20230629	151900	398437	1870	1870	1870	1870	0
305	20230629	151800	398437	1870	1870	1870	1870	0
306	20230629	151700	398437	1870	1870	1870	1870	0
307	20230629	151600	398437	1870	1870	1870	1870	0
308	20230629	151500	398437	1870	1870	1870	1870	0
309	20230629	151400	398437	1870	1870	1870	1870	0
310	20230629	151300	398437	1870	1870	1870	1870	0
311	20230629	151200	398437	1870	1870	1870	1870	0
312	20230629	151100	398437	1870	1870	1870	1870	0
313	20230629	151000	398437	1870	1870	1870	1870	0
314	20230629	150900	398437	1870	1870	1870	1870	0
315	20230629	150800	398437	1870	1870	1870	1870	0
316	20230629	150700	398437	1870	1870	1870	1870	0
317	20230629	150600	398437	1870	1870	1870	1870	0
318	20230629	150500	398437	1870	1870	1870	1870	0
319	20230629	150400	398437	1870	1870	1870	1870	0
320	20230629	150300	398437	1870	1870	1870	1870	0
321	20230629	150200	398437	1870	1870	1870	1870	0
322	20230629	150100	398437	1870	1870	1870	1870	0
323	20230629	150000	398437	1870	1870	1870	1870	0
324	20230629	145900	398437	1870	1870	1870	1870	0
325	20230629	145800	398437	1870	1870	1870	1870	0
326	20230629	145700	398437	1870	1870	1870	1870	0
327	20230629	145600	398437	1870	1870	1870	1870	0
328	20230629	145500	398437	1870	1870	1870	1870	0
329	20230629	145400	398437	1870	1870	1870	1870	0
330	20230629	145300	398437	1870	1870	1870	1870	0
331	20230629	145200	398437	1870	1870	1870	1870	0
332	20230629	145100	398437	1870	1870	1870	1870	0
333	20230629	145000	398437	1870	1870	1870	1870	0
334	20230629	144900	398437	1870	1870	1870	1870	0
335	20230629	144800	398437	1870	1870	1870	1870	0
336	20230629	144700	398437	1870	1870	1870	1870	0
337	20230629	144600	398437	1870	1870	1870	1870	0
338	20230629	144500	398437	1870	1870	1870	1870	0
339	20230629	144400	398437	1870	1870	1870	1870	0
340	20230629	144300	398437	1870	1870	1870	1870	0
341	20230629	144200	398437	1870	1870	1870	1870	0
342	20230629	144100	398437	1870	1870	1870	1870	0
343	20230629	144000	398437	1870	1870	1870	1870	0
344	20230629	143900	398437	1870	1870	1870	1870	0
345	20230629	143800	398437	1870	1870	1870	1870	0
346	20230629	143700	398437	1870	1870	1870	1870	0
347	20230629	143600	398437	1870	1870	1870	1870	0
348	20230629	143500	398437	1870	1870	1870	1870	0
349	20230629	143400	398437	1870	1870	1870	1870	0
350	20230629	143300	398437	1870	1870	1870	1870	0
351	20230629	143200	398437	1870	1870	1870	1870	0
352	20230629	143100	398437	1870	1870	1870	1870	0
353	20230629	143000	398437	1870	1870	1870	1870	0
354	20230629	142900	398437	1870	1870	1870	1870	200
355	20230629	142800	24437	1870	1870	1870	1870	0
356	20230629	142700	24437	1870	1870	1870	1870	0
357	20230629	142600	24437	1870	1870	1870	1870	0
358	20230629	142500	24437	1870	1870	1870	1870	0
359	20230629	142400	24437	1870	1870	1870	1870	0
360	20230629	142300	24437	1870	1870	1870	1870	0
361	20230629	142200	24437	1870	1870	1870	1870	0
362	20230629	142100	24437	1870	1870	1870	1870	0
363	20230629	142000	24437	1870	1870	1870	1870	0
364	20230629	141900	24437	1870	1870	1870	1870	0
365	20230629	141800	24437	1870	1870	1870	1870	0
366	20230629	141700	24437	1870	1870	1870	1870	0
367	20230629	141600	24437	1870	1870	1870	1870	0
368	20230629	141500	24437	1870	1870	1870	1870	0
369	20230629	141400	24437	1870	1870	1870	1870	0
370	20230629	141300	24437	1870	1870	1870	1870	0
371	20230629	141200	24437	1870	1870	1870	1870	0
372	20230629	141100	24437	1870	1870	1870	1870	0
373	20230629	141000	24437	1870	1870	1870	1870	0
374	20230629	140900	24437	1870	1870	1870	1870	0
375	20230629	140800	24437	1870	1870	1870	1870	0
376	20230629	140700	24437	1870	1870	1870	1870	0
377	20230629	140600	24437	1870	1870	1870	1870	0
378	20230629	140500	24437	1870	1870	1870	1870	0
379	20230629	140400	24437	1870	1870	1870	1870	0
380	20230629	140300	24437	1870	1870	1870	1870	0
381	20230629	140200	24437	1870	1870	1870	1870	0
382	20230629	140100	24437	1870	1870	1870	1870	0
383	20230629	140000	24437	1870	1870	1870	1870	0
384	20230629	135900	24437	1870	1870	1870	1870	0
385	20230629	135800	24437	1870	1870	1870	1870	0
386	20230629	135700	24437	1870	1870	1870	1870	0
387	20230629	135600	24437	1870	1870	1870	1870	0
388	20230629	135500	24437	1870	1870	1870	1870	0
389	20230629	135400	24437	1870	1870	1870	1870	0
390	20230629	135300	24437	1870	1870	1870	1870	0
391	20230629	135200	24437	1870	1870	1870	1870	0
392	20230629	135100	24437	1870	1870	1870	1870	0
393	20230629	135000	24437	1870	1870	1870	1870	0
394	20230629	134900	24437	1870	1870	1870	1870	0
395	20230629	134800	24437	1870	1870	1870	1870	0
396	20230629	134700	24437	1870	1870	1870	1870	0
397	20230629	134600	24437	1870	1870	1870	1870	0
398	20230629	134500	24437	1870	1870	1870	1870	0
399	20230629	134400	24437	1870	1870	1870	1870	0
400	20230629	134300	24437	1870	1870	1870	1870	0
401	20230629	134200	24437	1870	1870	1870	1870	0
402	20230629	134100	24437	1870	1870	1870	1870	0
403	20230629	134000	24437	1870	1870	1870	1870	0
404	20230629	133900	24437	1870	1870	1870	1870	0
405	20230629	133800	24437	1870	1870	1870	1870	0
406	20230629	133700	24437	1870	1870	1870	1870	0
407	20230629	133600	24437	1870	1870	1870	1870	0
408	20230629	133500	24437	1870	1870	1870	1870	0
409	20230629	133400	24437	1870	1870	1870	1870	0
410	20230629	133300	24437	1870	1870	1870	1870	0
411	20230629	133200	24437	1870	1870	1870	1870	0
412	20230629	133100	24437	1870	1870	1870	1870	0
413	20230629	133000	24437	1870	1870	1870	1870	0
414	20230629	132900	24437	1870	1870	1870	1870	0
415	20230629	132800	24437	1870	1870	1870	1870	0
416	20230629	132700	24437	1870	1870	1870	1870	0
417	20230629	132600	24437	1870	1870	1870	1870	0
418	20230629	132500	24437	1870	1870	1870	1870	0
419	20230629	132400	24437	1870	1870	1870	1870	0
420	20230629	132300	24437	1870	1870	1870	1870	0
421	20230629	132200	24437	1870	1870	1870	1870	0
422	20230629	132100	24437	1870	1870	1870	1870	0
423	20230629	132000	24437	1870	1870	1870	1870	0
424	20230629	131900	24437	1870	1870	1870	1870	0
425	20230629	131800	24437	1870	1870	1870	1870	0
426	20230629	131700	24437	1870	1870	1870	1870	0
427	20230629	131600	24437	1870	1870	1870	1870	0
428	20230629	131500	24437	1870	1870	1870	1870	0
429	20230629	131400	24437	1870	1870	1870	1870	0
430	20230629	131300	24437	1870	1870	1870	1870	0
431	20230629	131200	24437	1870	1870	1870	1870	0
432	20230629	131100	24437	1870	1870	1870	1870	0
433	20230629	131000	24437	1870	1870	1870	1870	0
434	20230629	130900	24437	1870	1870	1870	1870	0
435	20230629	130800	24437	1870	1870	1870	1870	0
436	20230629	130700	24437	1870	1870	1870	1870	0
437	20230629	130600	24437	1870	1870	1870	1870	0
438	20230629	130500	24437	1870	1870	1870	1870	0
439	20230629	130400	24437	1870	1870	1870	1870	0
440	20230629	130300	24437	1870	1870	1870	1870	0
441	20230629	130200	24437	1870	1870	1870	1870	0
442	20230629	130100	24437	1870	1870	1870	1870	0
443	20230629	130000	24437	1870	1870	1870	1870	0
444	20230629	125900	24437	1870	1870	1870	1870	0
445	20230629	125800	24437	1870	1870	1870	1870	0
446	20230629	125700	24437	1870	1870	1870	1870	0
447	20230629	125600	24437	1870	1870	1870	1870	0
448	20230629	125500	24437	1870	1870	1870	1870	0
449	20230629	125400	24437	1870	1870	1870	1870	0
450	20230629	125300	24437	1870	1870	1870	1870	0
451	20230629	125200	24437	1870	1870	1870	1870	0
452	20230629	125100	24437	1870	1870	1870	1870	0
453	20230629	125000	24437	1870	1870	1870	1870	0
454	20230629	124900	24437	1870	1870	1870	1870	0
455	20230629	124800	24437	1870	1870	1870	1870	0
456	20230629	124700	24437	1870	1870	1870	1870	0
457	20230629	124600	24437	1870	1870	1870	1870	0
458	20230629	124500	24437	1870	1870	1870	1870	0
459	20230629	124400	24437	1870	1870	1870	1870	0
460	20230629	124300	24437	1870	1870	1870	1870	0
461	20230629	124200	24437	1870	1870	1870	1870	0
462	20230629	124100	24437	1870	1870	1870	1870	0
463	20230629	124000	24437	1870	1870	1870	1870	0
464	20230629	123900	24437	1870	1870	1870	1870	0
465	20230629	123800	24437	1870	1870	1870	1870	0
466	20230629	123700	24437	1870	1870	1870	1870	0
467	20230629	123600	24437	1870	1870	1870	1870	0
468	20230629	123500	24437	1870	1870	1870	1870	0
469	20230629	123400	24437	1870	1870	1870	1870	0
470	20230629	123300	24437	1870	1870	1870	1870	0
471	20230629	123200	24437	1870	1870	1870	1870	0
472	20230629	123100	24437	1870	1870	1870	1870	0
473	20230629	123000	24437	1870	1870	1870	1870	0
474	20230629	122900	24437	1870	1870	1870	1870	0
475	20230629	122800	24437	1870	1870	1870	1870	0
476	20230629	122700	24437	1870	1870	1870	1870	0
477	20230629	122600	24437	1870	1870	1870	1870	0
478	20230629	122500	24437	1870	1870	1870	1870	0
479	20230629	122400	24437	1870	1870	1870	1870	0
480	20230629	122300	24437	1870	1870	1870	1870	0
481	20230629	122200	24437	1870	1870	1870	1870	0
482	20230629	122100	24437	1870	1870	1870	1870	0
483	20230629	122000	24437	1870	1870	1870	1870	0
484	20230629	121900	24437	1870	1870	1870	1870	0
485	20230629	121800	24437	1870	1870	1870	1870	0
486	20230629	121700	24437	1870	1870	1870	1870	0
487	20230629	121600	24437	1870	1870	1870	1870	0
488	20230629	121500	24437	1870	1870	1870	1870	0
489	20230629	121400	24437	1870	1870	1870	1870	0
490	20230629	121300	24437	1870	1870	1870	1870	0
491	20230629	121200	24437	1870	1870	1870	1870	0
492	20230629	121100	24437	1870	1870	1870	1870	0
493	20230629	121000	24437	1870	1870	1870	1870	0
494	20230629	120900	24437	1870	1870	1870	1870	0
495	20230629	120800	24437	1870	1870	1870	1870	0
496	20230629	120700	24437	1870	1870	1870	1870	0
497	20230629	120600	24437	1870	1870	1870	1870	0
498	20230629	120500	24437	1870	1870	1870	1870	0
499	20230629	120400	24437	1870	1870	1870	1870	0
500	20230629	120300	24437	1870	1870	1870	1870	0
501	20230629	120200	24437	1870	1870	1870	1870	0
502	20230629	120100	24437	1870	1870	1870	1870	0
503	20230629	120000	24437	1870	1870	1870	1870	0
504	20230629	115900	24437	1870	1870	1870	1870	0
505	20230629	115800	24437	1870	1870	1870	1870	0
506	20230629	115700	24437	1870	1870	1870	1870	0
507	20230629	115600	24437	1870	1870	1870	1870	0
508	20230629	115500	24437	1870	1870	1870	1870	0
509	20230629	115400	24437	1870	1870	1870	1870	0
510	20230629	115300	24437	1870	1870	1870	1870	0
511	20230629	115200	24437	1870	1870	1870	1870	0
512	20230629	115100	24437	1870	1870	1870	1870	0
513	20230629	115000	24437	1870	1870	1870	1870	0
514	20230629	114900	24437	1870	1870	1870	1870	0
515	20230629	114800	24437	1870	1870	1870	1870	0
516	20230629	114700	24437	1870	1870	1870	1870	0
517	20230629	114600	24437	1870	1870	1870	1870	0
518	20230629	114500	24437	1870	1870	1870	1870	0
519	20230629	114400	24437	1870	1870	1870	1870	0
520	20230629	114300	24437	1870	1870	1870	1870	0
521	20230629	114200	24437	1870	1870	1870	1870	0
522	20230629	114100	24437	1870	1870	1870	1870	0
523	20230629	114000	24437	1870	1870	1870	1870	0
524	20230629	113900	24437	1870	1870	1870	1870	0
525	20230629	113800	24437	1870	1870	1870	1870	0
526	20230629	113700	24437	1870	1870	1870	1870	0
527	20230629	113600	24437	1870	1870	1870	1870	0
528	20230629	113500	24437	1870	1870	1870	1870	0
529	20230629	113400	24437	1870	1870	1870	1870	0
530	20230629	113300	24437	1870	1870	1870	1870	0
531	20230629	113200	24437	1870	1870	1870	1870	0
532	20230629	113100	24437	1870	1870	1870	1870	0
533	20230629	113000	24437	1870	1870	1870	1870	0
534	20230629	112900	24437	1870	1870	1870	1870	0
535	20230629	112800	24437	1870	1870	1870	1870	0
536	20230629	112700	24437	1870	1870	1870	1870	0
537	20230629	112600	24437	1870	1870	1870	1870	0
538	20230629	112500	24437	1870	1870	1870	1870	0
539	20230629	112400	24437	1870	1870	1870	1870	0
540	20230629	112300	24437	1870	1870	1870	1870	0
541	20230629	112200	24437	1870	1870	1870	1870	0
542	20230629	112100	24437	1870	1870	1870	1870	0
543	20230629	112000	24437	1870	1870	1870	1870	0
544	20230629	111900	24437	1870	1870	1870	1870	0
545	20230629	111800	24437	1870	1870	1870	1870	0
546	20230629	111700	24437	1870	1870	1870	1870	0
547	20230629	111600	24437	1870	1870	1870	1870	0
548	20230629	111500	24437	1870	1870	1870	1870	0
549	20230629	111400	24437	1870	1870	1870	1870	0
550	20230629	111300	24437	1870	1870	1870	1870	0
551	20230629	111200	24437	1870	1870	1870	1870	0
552	20230629	111100	24437	1870	1870	1870	1870	0
553	20230629	111000	24437	1870	1870	1870	1870	0
554	20230629	110900	24437	1870	1870	1870	1870	0
555	20230629	110800	24437	1870	1870	1870	1870	0
556	20230629	110700	24437	1870	1870	1870	1870	0
557	20230629	110600	24437	1870	1870	1870	1870	0
558	20230629	110500	24437	1870	1870	1870	1870	0
559	20230629	110400	24437	1870	1870	1870	1870	0
560	20230629	110300	24437	1870	1870	1870	1870	0
561	20230629	110200	24437	1870	1870	1870	1870	0
562	20230629	110100	24437	1870	1870	1870	1870	0
563	20230629	110000	24437	1870	1870	1870	1870	0
564	20230629	105900	24437	1870	1870	1870	1870	0
565	20230629	105800	24437	1870	1870	1870	1870	0
566	20230629	105700	24437	1870	1870	1870	1870	0
567	20230629	105600	24437	1870	1870	1870	1870	0
568	20230629	105500	24437	1870	1870	1870	1870	0
569	20230629	105400	24437	1870	1870	1870	1870	0
570	20230629	105300	24437	1870	1870	1870	1870	0
571	20230629	105200	24437	1870	1870	1870	1870	0
572	20230629	105100	24437	1870	1870	1870	1870	0
573	20230629	105000	24437	1870	1870	1870	1870	0
574	20230629	104900	24437	1870	1870	1870	1870	0
575	20230629	104800	24437	1870	1870	1870	1870	0
576	20230629	104700	24437	1870	1870	1870	1870	0
577	20230629	104600	24437	1870	1870	1870	1870	0
578	20230629	104500	24437	1870	1870	1870	1870	0
579	20230629	104400	24437	1870	1870	1870	1870	1
580	20230629	104300	22567	1996	1996	1996	1996	0
581	20230629	104200	22567	1996	1996	1996	1996	0
582	20230629	104100	22567	1996	1996	1996	1996	0
583	20230629	104000	22567	1996	1996	1996	1996	0
584	20230629	103900	22567	1996	1996	1996	1996	0
585	20230629	103800	22567	1996	1996	1996	1996	0
586	20230629	103700	22567	1996	1996	1996	1996	0
587	20230629	103600	22567	1996	1996	1996	1996	0
588	20230629	103500	22567	1996	1996	1996	1996	0
589	20230629	103400	22567	1996	1996	1996	1996	0
590	20230629	103300	22567	1996	1996	1996	1996	0
591	20230629	103200	22567	1996	1996	1996	1996	0
592	20230629	103100	22567	1996	1996	1996	1996	0
593	20230629	103000	22567	1996	1996	1996	1996	0
594	20230629	102900	22567	1996	1996	1996	1996	0
595	20230629	102800	22567	1996	1996	1996	1996	0
596	20230629	102700	22567	1996	1996	1996	1996	0
597	20230629	102600	22567	1996	1996	1996	1996	0
598	20230629	102500	22567	1996	1996	1996	1996	0
599	20230629	102400	22567	1996	1996	1996	1996	0
600	20230629	102300	22567	1996	1996	1996	1996	0
601	20230629	102200	22567	1996	1996	1996	1996	0
602	20230629	102100	22567	1996	1996	1996	1996	0
603	20230629	102000	22567	1996	1996	1996	1996	0
604	20230629	101900	22567	1996	1996	1996	1996	0
605	20230629	101800	22567	1996	1996	1996	1996	0
606	20230629	101700	22567	1996	1996	1996	1996	0
607	20230629	101600	22567	1996	1996	1996	1996	0
608	20230629	101500	22567	1996	1996	1996	1996	0
609	20230629	101400	22567	1996	1996	1996	1996	0
610	20230629	101300	22567	1996	1996	1996	1996	0
611	20230629	101200	22567	1996	1996	1996	1996	0
612	20230629	101100	22567	1996	1996	1996	1996	0
613	20230629	101000	22567	1996	1996	1996	1996	0
614	20230629	100900	22567	1996	1996	1996	1996	0
615	20230629	100800	22567	1996	1996	1996	1996	0
616	20230629	100700	22567	1996	1996	1996	1996	0
617	20230629	100600	22567	1996	1996	1996	1996	0
618	20230629	100500	22567	1996	1996	1996	1996	0
619	20230629	100400	22567	1996	1996	1996	1996	0
620	20230629	100300	22567	1996	1996	1996	1996	0
621	20230629	100200	22567	1996	1870	1996	1870	12
622	20230629	100100	0	2195	2195	2195	2195	0
623	20230629	100000	0	2195	2195	2195	2195	0
624	20230629	095900	0	2195	2195	2195	2195	0
625	20230629	095800	0	2195	2195	2195	2195	0
626	20230629	095700	0	2195	2195	2195	2195	0
627	20230629	095600	0	2195	2195	2195	2195	0
628	20230629	095500	0	2195	2195	2195	2195	0
629	20230629	095400	0	2195	2195	2195	2195	0
630	20230629	095300	0	2195	2195	2195	2195	0
631	20230629	095200	0	2195	2195	2195	2195	0
632	20230629	095100	0	2195	2195	2195	2195	0
633	20230629	095000	0	2195	2195	2195	2195	0
634	20230629	094900	0	2195	2195	2195	2195	0
635	20230629	094800	0	2195	2195	2195	2195	0
636	20230629	094700	0	2195	2195	2195	2195	0
637	20230629	094600	0	2195	2195	2195	2195	0
638	20230629	094500	0	2195	2195	2195	2195	0
639	20230629	094400	0	2195	2195	2195	2195	0
640	20230629	094300	0	2195	2195	2195	2195	0
641	20230629	094200	0	2195	2195	2195	2195	0
642	20230629	094100	0	2195	2195	2195	2195	0
643	20230629	094000	0	2195	2195	2195	2195	0
644	20230629	093900	0	2195	2195	2195	2195	0
645	20230629	093800	0	2195	2195	2195	2195	0
646	20230629	093700	0	2195	2195	2195	2195	0
647	20230629	093600	0	2195	2195	2195	2195	0
648	20230629	093500	0	2195	2195	2195	2195	0
649	20230629	093400	0	2195	2195	2195	2195	0
650	20230629	093300	0	2195	2195	2195	2195	0
651	20230629	093200	0	2195	2195	2195	2195	0
652	20230629	093100	0	2195	2195	2195	2195	0
653	20230629	093000	0	2195	2195	2195	2195	0
654	20230629	092900	0	2195	2195	2195	2195	0
655	20230629	092800	0	2195	2195	2195	2195	0
656	20230629	092700	0	2195	2195	2195	2195	0
657	20230629	092600	0	2195	2195	2195	2195	0
658	20230629	092500	0	2195	2195	2195	2195	0
659	20230629	092400	0	2195	2195	2195	2195	0
660	20230629	092300	0	2195	2195	2195	2195	0
661	20230629	092200	0	2195	2195	2195	2195	0
662	20230629	092100	0	2195	2195	2195	2195	0
663	20230629	092000	0	2195	2195	2195	2195	0
664	20230629	091900	0	2195	2195	2195	2195	0
665	20230629	091800	0	2195	2195	2195	2195	0
666	20230629	091700	0	2195	2195	2195	2195	0
667	20230629	091600	0	2195	2195	2195	2195	0
668	20230629	091500	0	2195	2195	2195	2195	0
669	20230629	091400	0	2195	2195	2195	2195	0
670	20230629	091300	0	2195	2195	2195	2195	0
671	20230629	091200	0	2195	2195	2195	2195	0
672	20230629	091100	0	2195	2195	2195	2195	0
673	20230629	091000	0	2195	2195	2195	2195	0
674	20230629	090900	0	2195	2195	2195	2195	0
675	20230629	090800	0	2195	2195	2195	2195	0
676	20230629	090700	0	2195	2195	2195	2195	0
677	20230629	090600	0	2195	2195	2195	2195	0
678	20230629	090500	0	2195	2195	2195	2195	0
679	20230629	090400	0	2195	2195	2195	2195	0
680	20230629	090300	0	2195	2195	2195	2195	0
681	20230629	090200	0	2195	2195	2195	2195	0
682	20230629	090100	0	2195	2195	2195	2195	0
683	20230629	090000	0	2195	2195	2195	2195	0