KissMeData/317860/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210700	27380	5790	5790	5790	5790	1
3	20230601	210600	27380	5790	5790	5790	5790	0
4	20230601	210500	27380	5790	5790	5790	5790	0
5	20230601	210400	27380	5790	5790	5790	5790	0
6	20230601	210300	27380	5790	5790	5790	5790	0
7	20230601	210200	27380	5790	5790	5790	5790	0
8	20230601	210100	27380	5790	5790	5790	5790	0
9	20230601	210000	27380	5790	5790	5790	5790	0
10	20230601	205900	27380	5790	5790	5790	5790	0
11	20230601	205800	27380	5790	5790	5790	5790	0
12	20230601	205700	27380	5790	5790	5790	5790	0
13	20230601	205600	27380	5790	5790	5790	5790	0
14	20230601	205500	27380	5790	5790	5790	5790	0
15	20230601	205400	27380	5790	5790	5790	5790	0
16	20230601	205300	27380	5790	5790	5790	5790	0
17	20230601	205200	27380	5790	5790	5790	5790	0
18	20230601	205100	27380	5790	5790	5790	5790	0
19	20230601	205000	27380	5790	5790	5790	5790	0
20	20230601	204900	27380	5790	5790	5790	5790	0
21	20230601	204800	27380	5790	5790	5790	5790	0
22	20230601	204700	27380	5790	5790	5790	5790	0
23	20230601	204600	27380	5790	5790	5790	5790	0
24	20230601	204500	27380	5790	5790	5790	5790	0
25	20230601	204400	27380	5790	5790	5790	5790	0
26	20230601	204300	27380	5790	5790	5790	5790	0
27	20230601	204200	27380	5790	5790	5790	5790	0
28	20230601	204100	27380	5790	5790	5790	5790	0
29	20230601	204000	27380	5790	5790	5790	5790	0
30	20230601	203900	27380	5790	5790	5790	5790	0
31	20230601	203800	27380	5790	5790	5790	5790	0
32	20230601	203700	27380	5790	5790	5790	5790	1
33	20230601	203600	27380	5790	5790	5790	5790	0
34	20230601	203500	27380	5790	5790	5790	5790	0
35	20230601	203400	27380	5790	5790	5790	5790	0
36	20230601	203300	27380	5790	5790	5790	5790	0
37	20230601	203200	27380	5790	5790	5790	5790	0
38	20230601	203100	27380	5790	5790	5790	5790	0
39	20230601	203000	27380	5790	5790	5790	5790	0
40	20230601	202900	27380	5790	5790	5790	5790	0
41	20230601	202800	27380	5790	5790	5790	5790	0
42	20230601	202700	27380	5790	5790	5790	5790	0
43	20230601	202600	27380	5790	5790	5790	5790	0
44	20230601	202500	27380	5790	5790	5790	5790	0
45	20230601	202400	27380	5790	5790	5790	5790	0
46	20230601	202300	27380	5790	5790	5790	5790	0
47	20230601	202200	27380	5790	5790	5790	5790	0
48	20230601	202100	27380	5790	5790	5790	5790	0
49	20230601	202000	27380	5790	5790	5790	5790	0
50	20230601	201900	27380	5790	5790	5790	5790	0
51	20230601	201800	27380	5790	5790	5790	5790	0
52	20230601	201700	27380	5790	5790	5790	5790	0
53	20230601	201600	27380	5790	5790	5790	5790	0
54	20230601	201500	27380	5790	5790	5790	5790	0
55	20230601	201400	27380	5790	5790	5790	5790	0
56	20230601	201300	27380	5790	5790	5790	5790	0
57	20230601	201200	27380	5790	5790	5790	5790	0
58	20230601	201100	27380	5790	5790	5790	5790	0
59	20230601	201000	27380	5790	5790	5790	5790	0
60	20230601	200900	27380	5790	5790	5790	5790	0
61	20230601	200800	27380	5790	5790	5790	5790	0
62	20230601	200700	27380	5790	5790	5790	5790	1
63	20230601	200600	27380	5790	5790	5790	5790	0
64	20230601	200500	27380	5790	5790	5790	5790	0
65	20230601	200400	27380	5790	5790	5790	5790	0
66	20230601	200300	27380	5790	5790	5790	5790	0
67	20230601	200200	27380	5790	5790	5790	5790	0
68	20230601	200100	27380	5790	5790	5790	5790	0
69	20230601	200000	27380	5790	5790	5790	5790	0
70	20230601	195900	27380	5790	5790	5790	5790	0
71	20230601	195800	27380	5790	5790	5790	5790	0
72	20230601	195700	27380	5790	5790	5790	5790	0
73	20230601	195600	27380	5790	5790	5790	5790	0
74	20230601	195500	27380	5790	5790	5790	5790	0
75	20230601	195400	27380	5790	5790	5790	5790	0
76	20230601	195300	27380	5790	5790	5790	5790	0
77	20230601	195200	27380	5790	5790	5790	5790	0
78	20230601	195100	27380	5790	5790	5790	5790	0
79	20230601	195000	27380	5790	5790	5790	5790	0
80	20230601	194900	27380	5790	5790	5790	5790	0
81	20230601	194800	27380	5790	5790	5790	5790	0
82	20230601	194700	27380	5790	5790	5790	5790	0
83	20230601	194600	27380	5790	5790	5790	5790	0
84	20230601	194500	27380	5790	5790	5790	5790	0
85	20230601	194400	27380	5790	5790	5790	5790	0
86	20230601	194300	27380	5790	5790	5790	5790	0
87	20230601	194200	27380	5790	5790	5790	5790	0
88	20230601	194100	27380	5790	5790	5790	5790	0
89	20230601	194000	27380	5790	5790	5790	5790	0
90	20230601	193900	27380	5790	5790	5790	5790	0
91	20230601	193800	27380	5790	5790	5790	5790	0
92	20230601	193700	27380	5790	5790	5790	5790	1
93	20230601	193600	27380	5790	5790	5790	5790	0
94	20230601	193500	27380	5790	5790	5790	5790	0
95	20230601	193400	27380	5790	5790	5790	5790	0
96	20230601	193300	27380	5790	5790	5790	5790	0
97	20230601	193200	27380	5790	5790	5790	5790	0
98	20230601	193100	27380	5790	5790	5790	5790	0
99	20230601	193000	27380	5790	5790	5790	5790	0
100	20230601	192900	27380	5790	5790	5790	5790	0
101	20230601	192800	27380	5790	5790	5790	5790	0
102	20230601	192700	27380	5790	5790	5790	5790	0
103	20230601	192600	27380	5790	5790	5790	5790	0
104	20230601	192500	27380	5790	5790	5790	5790	0
105	20230601	192400	27380	5790	5790	5790	5790	0
106	20230601	192300	27380	5790	5790	5790	5790	0
107	20230601	192200	27380	5790	5790	5790	5790	0
108	20230601	192100	27380	5790	5790	5790	5790	0
109	20230601	192000	27380	5790	5790	5790	5790	0
110	20230601	191900	27380	5790	5790	5790	5790	0
111	20230601	191800	27380	5790	5790	5790	5790	0
112	20230601	191700	27380	5790	5790	5790	5790	0
113	20230601	191600	27380	5790	5790	5790	5790	0
114	20230601	191500	27380	5790	5790	5790	5790	0
115	20230601	191400	27380	5790	5790	5790	5790	0
116	20230601	191300	27380	5790	5790	5790	5790	0
117	20230601	191200	27380	5790	5790	5790	5790	0
118	20230601	191100	27380	5790	5790	5790	5790	0
119	20230601	191000	27380	5790	5790	5790	5790	0
120	20230601	190900	27380	5790	5790	5790	5790	0
121	20230601	190800	27380	5790	5790	5790	5790	0
122	20230601	190700	27380	5790	5790	5790	5790	1
123	20230601	190600	27380	5790	5790	5790	5790	0
124	20230601	190500	27380	5790	5790	5790	5790	0
125	20230601	190400	27380	5790	5790	5790	5790	0
126	20230601	190300	27380	5790	5790	5790	5790	0
127	20230601	190200	27380	5790	5790	5790	5790	0
128	20230601	190100	27380	5790	5790	5790	5790	0
129	20230601	190000	27380	5790	5790	5790	5790	0
130	20230601	185900	27380	5790	5790	5790	5790	0
131	20230601	185800	27380	5790	5790	5790	5790	0
132	20230601	185700	27380	5790	5790	5790	5790	0
133	20230601	185600	27380	5790	5790	5790	5790	0
134	20230601	185500	27380	5790	5790	5790	5790	0
135	20230601	185400	27380	5790	5790	5790	5790	0
136	20230601	185300	27380	5790	5790	5790	5790	0
137	20230601	185200	27380	5790	5790	5790	5790	0
138	20230601	185100	27380	5790	5790	5790	5790	0
139	20230601	185000	27380	5790	5790	5790	5790	0
140	20230601	184900	27380	5790	5790	5790	5790	0
141	20230601	184800	27380	5790	5790	5790	5790	0
142	20230601	184700	27380	5790	5790	5790	5790	0
143	20230601	184600	27380	5790	5790	5790	5790	0
144	20230601	184500	27380	5790	5790	5790	5790	0
145	20230601	184400	27380	5790	5790	5790	5790	0
146	20230601	184300	27380	5790	5790	5790	5790	0
147	20230601	184200	27380	5790	5790	5790	5790	0
148	20230601	184100	27380	5790	5790	5790	5790	0
149	20230601	184000	27380	5790	5790	5790	5790	0
150	20230601	183900	27380	5790	5790	5790	5790	0
151	20230601	183800	27380	5790	5790	5790	5790	0
152	20230601	183700	27380	5790	5790	5790	5790	1
153	20230601	183600	27380	5790	5790	5790	5790	0
154	20230601	183500	27380	5790	5790	5790	5790	0
155	20230601	183400	27380	5790	5790	5790	5790	0
156	20230601	183300	27380	5790	5790	5790	5790	0
157	20230601	183200	27380	5790	5790	5790	5790	0
158	20230601	183100	27380	5790	5790	5790	5790	0
159	20230601	183000	27380	5790	5790	5790	5790	0
160	20230601	182900	27380	5790	5790	5790	5790	0
161	20230601	182800	27380	5790	5790	5790	5790	0
162	20230601	182700	27380	5790	5790	5790	5790	0
163	20230601	182600	27380	5790	5790	5790	5790	0
164	20230601	182500	27380	5790	5790	5790	5790	0
165	20230601	182400	27380	5790	5790	5790	5790	0
166	20230601	182300	27380	5790	5790	5790	5790	0
167	20230601	182200	27380	5790	5790	5790	5790	0
168	20230601	182100	27380	5790	5790	5790	5790	0
169	20230601	182000	27380	5790	5790	5790	5790	0
170	20230601	181900	27380	5790	5790	5790	5790	0
171	20230601	181800	27380	5790	5790	5790	5790	0
172	20230601	181700	27380	5790	5790	5790	5790	0
173	20230601	181600	27380	5790	5790	5790	5790	0
174	20230601	181500	27380	5790	5790	5790	5790	0
175	20230601	181400	27380	5790	5790	5790	5790	0
176	20230601	181300	27380	5790	5790	5790	5790	0
177	20230601	181200	27380	5790	5790	5790	5790	0
178	20230601	181100	27380	5790	5790	5790	5790	0
179	20230601	181000	27380	5790	5790	5790	5790	0
180	20230601	180900	27380	5790	5790	5790	5790	0
181	20230601	180800	27380	5790	5790	5790	5790	0
182	20230601	180700	27380	5790	5790	5790	5790	1
183	20230601	180600	27380	5790	5790	5790	5790	0
184	20230601	180500	27380	5790	5790	5790	5790	0
185	20230601	180400	27380	5790	5790	5790	5790	0
186	20230601	180300	27380	5790	5790	5790	5790	0
187	20230601	180200	27380	5790	5790	5790	5790	0
188	20230601	180100	27380	5790	5790	5790	5790	0
189	20230601	180000	27380	5790	5790	5790	5790	0
190	20230601	175900	27380	5790	5790	5790	5790	0
191	20230601	175800	27380	5790	5790	5790	5790	0
192	20230601	175700	27380	5790	5790	5790	5790	0
193	20230601	175600	27380	5790	5790	5790	5790	0
194	20230601	175500	27380	5790	5790	5790	5790	0
195	20230601	175400	27380	5790	5790	5790	5790	0
196	20230601	175300	27380	5790	5790	5790	5790	0
197	20230601	175200	27380	5790	5790	5790	5790	0
198	20230601	175100	27380	5790	5790	5790	5790	0
199	20230601	175000	27380	5790	5790	5790	5790	0
200	20230601	174900	27380	5790	5790	5790	5790	0
201	20230601	174800	27380	5790	5790	5790	5790	0
202	20230601	174700	27380	5790	5790	5790	5790	0
203	20230601	174600	27380	5790	5790	5790	5790	0
204	20230601	174500	27380	5790	5790	5790	5790	0
205	20230601	174400	27380	5790	5790	5790	5790	0
206	20230601	174300	27380	5790	5790	5790	5790	0
207	20230601	174200	27380	5790	5790	5790	5790	0
208	20230601	174100	27380	5790	5790	5790	5790	0
209	20230601	174000	27380	5790	5790	5790	5790	0
210	20230601	173900	27380	5790	5790	5790	5790	0
211	20230601	173800	27380	5790	5790	5790	5790	0
212	20230601	173700	27380	5790	5790	5790	5790	1
213	20230601	173600	27380	5790	5790	5790	5790	0
214	20230601	173500	27380	5790	5790	5790	5790	0
215	20230601	173400	27380	5790	5790	5790	5790	0
216	20230601	173300	27380	5790	5790	5790	5790	0
217	20230601	173200	27380	5790	5790	5790	5790	0
218	20230601	173100	27380	5790	5790	5790	5790	0
219	20230601	173000	27380	5790	5790	5790	5790	0
220	20230601	172900	27380	5790	5790	5790	5790	0
221	20230601	172800	27380	5790	5790	5790	5790	0
222	20230601	172700	27380	5790	5790	5790	5790	0
223	20230601	172600	27380	5790	5790	5790	5790	0
224	20230601	172500	27380	5790	5790	5790	5790	0
225	20230601	172400	27380	5790	5790	5790	5790	0
226	20230601	172300	27380	5790	5790	5790	5790	0
227	20230601	172200	27380	5790	5790	5790	5790	0
228	20230601	172100	27380	5790	5790	5790	5790	0
229	20230601	172000	27380	5790	5790	5790	5790	0
230	20230601	171900	27380	5790	5790	5790	5790	0
231	20230601	171800	27380	5790	5790	5790	5790	0
232	20230601	171700	27380	5790	5790	5790	5790	0
233	20230601	171600	27380	5790	5790	5790	5790	0
234	20230601	171500	27380	5790	5790	5790	5790	0
235	20230601	171400	27380	5790	5790	5790	5790	0
236	20230601	171300	27380	5790	5790	5790	5790	0
237	20230601	171200	27380	5790	5790	5790	5790	0
238	20230601	171100	27380	5790	5790	5790	5790	0
239	20230601	171000	27380	5790	5790	5790	5790	0
240	20230601	170900	27380	5790	5790	5790	5790	0
241	20230601	170800	27380	5790	5790	5790	5790	0
242	20230601	170700	27380	5790	5790	5790	5790	1
243	20230601	170600	27380	5790	5790	5790	5790	0
244	20230601	170500	27380	5790	5790	5790	5790	0
245	20230601	170400	27380	5790	5790	5790	5790	0
246	20230601	170300	27380	5790	5790	5790	5790	0
247	20230601	170200	27380	5790	5790	5790	5790	0
248	20230601	170100	27380	5790	5790	5790	5790	0
249	20230601	170000	27380	5790	5790	5790	5790	0
250	20230601	165900	27380	5790	5790	5790	5790	0
251	20230601	165800	27380	5790	5790	5790	5790	0
252	20230601	165700	27380	5790	5790	5790	5790	0
253	20230601	165600	27380	5790	5790	5790	5790	0
254	20230601	165500	27380	5790	5790	5790	5790	0
255	20230601	165400	27380	5790	5790	5790	5790	0
256	20230601	165300	27380	5790	5790	5790	5790	0
257	20230601	165200	27380	5790	5790	5790	5790	0
258	20230601	165100	27380	5790	5790	5790	5790	0
259	20230601	165000	27380	5790	5790	5790	5790	0
260	20230601	164900	27380	5790	5790	5790	5790	0
261	20230601	164800	27380	5790	5790	5790	5790	0
262	20230601	164700	27380	5790	5790	5790	5790	0
263	20230601	164600	27380	5790	5790	5790	5790	0
264	20230601	164500	27380	5790	5790	5790	5790	0
265	20230601	164400	27380	5790	5790	5790	5790	0
266	20230601	164300	27380	5790	5790	5790	5790	0
267	20230601	164200	27380	5790	5790	5790	5790	0
268	20230601	164100	27380	5790	5790	5790	5790	0
269	20230601	164000	27380	5790	5790	5790	5790	0
270	20230601	163900	27380	5790	5790	5790	5790	0
271	20230601	163800	27380	5790	5790	5790	5790	0
272	20230601	163700	27380	5790	5790	5790	5790	1
273	20230601	163600	27380	5790	5790	5790	5790	0
274	20230601	163500	27380	5790	5790	5790	5790	0
275	20230601	163400	27380	5790	5790	5790	5790	0
276	20230601	163300	27380	5790	5790	5790	5790	0
277	20230601	163200	27380	5790	5790	5790	5790	0
278	20230601	163100	27380	5790	5790	5790	5790	0
279	20230601	163000	27380	5790	5790	5790	5790	0
280	20230601	162900	27380	5790	5790	5790	5790	0
281	20230601	162800	27380	5790	5790	5790	5790	0
282	20230601	162700	27380	5790	5790	5790	5790	0
283	20230601	162600	27380	5790	5790	5790	5790	0
284	20230601	162500	27380	5790	5790	5790	5790	0
285	20230601	162400	27380	5790	5790	5790	5790	0
286	20230601	162300	27380	5790	5790	5790	5790	0
287	20230601	162200	27380	5790	5790	5790	5790	0
288	20230601	162100	27380	5790	5790	5790	5790	0
289	20230601	162000	27380	5790	5790	5790	5790	0
290	20230601	161900	27380	5790	5790	5790	5790	0
291	20230601	161800	27380	5790	5790	5790	5790	0
292	20230601	161700	27380	5790	5790	5790	5790	0
293	20230601	161600	27380	5790	5790	5790	5790	0
294	20230601	161500	27380	5790	5790	5790	5790	0
295	20230601	161400	27380	5790	5790	5790	5790	0
296	20230601	161300	27380	5790	5790	5790	5790	0
297	20230601	161200	27380	5790	5790	5790	5790	0
298	20230601	161100	27380	5790	5790	5790	5790	0
299	20230601	161000	27380	5790	5790	5790	5790	0
300	20230601	160900	27380	5790	5790	5790	5790	0
301	20230601	160800	27380	5790	5790	5790	5790	0
302	20230601	160700	27380	5790	5790	5790	5790	1
303	20230601	160600	27380	5790	5790	5790	5790	0
304	20230601	160500	27380	5790	5790	5790	5790	0
305	20230601	160400	27380	5790	5790	5790	5790	0
306	20230601	160300	27380	5790	5790	5790	5790	0
307	20230601	160200	27380	5790	5790	5790	5790	0
308	20230601	160100	27380	5790	5790	5790	5790	0
309	20230601	160000	27380	5790	5790	5790	5790	0
310	20230601	155900	27380	5790	5790	5790	5790	0
311	20230601	155800	27380	5790	5790	5790	5790	0
312	20230601	155700	27380	5790	5790	5790	5790	0
313	20230601	155600	27380	5790	5790	5790	5790	0
314	20230601	155500	27380	5790	5790	5790	5790	0
315	20230601	155400	27380	5790	5790	5790	5790	0
316	20230601	155300	27380	5790	5790	5790	5790	0
317	20230601	155200	27380	5790	5790	5790	5790	0
318	20230601	155100	27380	5790	5790	5790	5790	0
319	20230601	155000	27380	5790	5790	5790	5790	0
320	20230601	154900	27380	5790	5790	5790	5790	0
321	20230601	154800	27380	5790	5790	5790	5790	0
322	20230601	154700	27380	5790	5790	5790	5790	0
323	20230601	154600	27380	5790	5790	5790	5790	0
324	20230601	154500	27380	5790	5790	5790	5790	0
325	20230601	154400	27380	5790	5790	5790	5790	0
326	20230601	154300	27380	5790	5790	5790	5790	0
327	20230601	154200	27380	5790	5790	5790	5790	0
328	20230601	154100	27380	5790	5790	5790	5790	0
329	20230601	154000	27380	5790	5790	5790	5790	0
330	20230601	153900	27380	5790	5790	5790	5790	0
331	20230601	153800	27380	5790	5790	5790	5790	0
332	20230601	153700	27380	5790	5790	5790	5790	1
333	20230601	153600	27380	5790	5790	5790	5790	0
334	20230601	153500	27380	5790	5790	5790	5790	0
335	20230601	153400	27380	5790	5790	5790	5790	0
336	20230601	153300	27380	5790	5790	5790	5790	0
337	20230601	153200	27380	5790	5790	5790	5790	0
338	20230601	153100	27380	5790	5790	5790	5790	0
339	20230601	153000	27380	5790	5790	5790	5790	0
340	20230601	152900	27380	5790	5790	5790	5790	0
341	20230601	152800	27380	5790	5790	5790	5790	0
342	20230601	152700	27380	5790	5790	5790	5790	0
343	20230601	152600	27380	5790	5790	5790	5790	0
344	20230601	152500	27380	5790	5790	5790	5790	0
345	20230601	152400	27380	5790	5790	5790	5790	0
346	20230601	152300	27380	5790	5790	5790	5790	0
347	20230601	152200	27380	5790	5790	5790	5790	0
348	20230601	152100	27380	5790	5790	5790	5790	0
349	20230601	152000	27380	5790	5790	5790	5790	0
350	20230601	151900	27380	5790	5790	5790	5790	0
351	20230601	151800	27380	5790	5790	5790	5790	0
352	20230601	151700	27380	5790	5790	5790	5790	0
353	20230601	151600	27380	5790	5790	5790	5790	0
354	20230601	151500	27380	5790	5790	5790	5790	0
355	20230601	151400	27380	5790	5790	5790	5790	0
356	20230601	151300	27380	5790	5790	5790	5790	0
357	20230601	151200	27380	5790	5790	5790	5790	0
358	20230601	151100	27380	5790	5790	5790	5790	0
359	20230601	151000	27380	5790	5790	5790	5790	0
360	20230601	150900	27380	5790	5790	5790	5790	0
361	20230601	150800	27380	5790	5790	5790	5790	0
362	20230601	150700	27380	5790	5790	5790	5790	0
363	20230601	150600	27380	5790	5790	5790	5790	0
364	20230601	150500	27380	5790	5790	5790	5790	0
365	20230601	150400	27380	5790	5790	5790	5790	0
366	20230601	150300	27380	5790	5790	5790	5790	0
367	20230601	150200	27380	5790	5790	5790	5790	0
368	20230601	150100	27380	5790	5790	5790	5790	0
369	20230601	150000	27380	5790	5790	5790	5790	0
370	20230601	145900	27380	5790	5790	5790	5790	0
371	20230601	145800	27380	5790	5790	5790	5790	0
372	20230601	145700	27380	5790	5790	5790	5790	0
373	20230601	145600	27380	5790	5790	5790	5790	0
374	20230601	145500	27380	5790	5790	5790	5790	0
375	20230601	145400	27380	5790	5790	5790	5790	0
376	20230601	145300	27380	5790	5790	5790	5790	0
377	20230601	145200	27380	5790	5790	5790	5790	0
378	20230601	145100	27380	5790	5790	5790	5790	0
379	20230601	145000	27380	5790	5790	5790	5790	0
380	20230601	144900	27380	5790	5790	5790	5790	0
381	20230601	144800	27380	5790	5790	5790	5790	0
382	20230601	144700	27380	5790	5790	5790	5790	0
383	20230601	144600	27380	5790	5790	5790	5790	0
384	20230601	144500	27380	5790	5790	5790	5790	0
385	20230601	144400	27380	5790	5790	5790	5790	0
386	20230601	144300	27380	5790	5790	5790	5790	0
387	20230601	144200	27380	5790	5790	5790	5790	0
388	20230601	144100	27380	5790	5790	5790	5790	0
389	20230601	144000	27380	5790	5790	5790	5790	0
390	20230601	143900	27380	5790	5790	5790	5790	0
391	20230601	143800	27380	5790	5790	5790	5790	0
392	20230601	143700	27380	5790	5790	5790	5790	0
393	20230601	143600	27380	5790	5790	5790	5790	0
394	20230601	143500	27380	5790	5790	5790	5790	0
395	20230601	143400	27380	5790	5790	5790	5790	0
396	20230601	143300	27380	5790	5790	5790	5790	0
397	20230601	143200	27380	5790	5790	5790	5790	0
398	20230601	143100	27380	5790	5790	5790	5790	0
399	20230601	143000	27380	5790	5790	5790	5790	0
400	20230601	142900	27380	5790	5790	5790	5790	0
401	20230601	142800	27380	5790	5790	5790	5790	0
402	20230601	142700	27380	5790	5790	5790	5790	0
403	20230601	142600	27380	5790	5790	5790	5790	0
404	20230601	142500	27380	5790	5790	5790	5790	0
405	20230601	142400	27380	5790	5790	5790	5790	0
406	20230601	142300	27380	5790	5790	5790	5790	0
407	20230601	142200	27380	5790	5790	5790	5790	0
408	20230601	142100	27380	5790	5790	5790	5790	0
409	20230601	142000	27380	5790	5790	5790	5790	0
410	20230601	141900	27380	5790	5790	5790	5790	0
411	20230601	141800	27380	5790	5790	5790	5790	0
412	20230601	141700	27380	5790	5790	5790	5790	0
413	20230601	141600	27380	5790	5790	5790	5790	0
414	20230601	141500	27380	5790	5790	5790	5790	0
415	20230601	141400	27380	5790	5790	5790	5790	0
416	20230601	141300	27380	5790	5790	5790	5790	0
417	20230601	141200	27380	5790	5790	5790	5790	0
418	20230601	141100	27380	5790	5790	5790	5790	0
419	20230601	141000	27380	5790	5790	5790	5790	0
420	20230601	140900	27380	5790	5790	5790	5790	0
421	20230601	140800	27380	5790	5790	5790	5790	0
422	20230601	140700	27380	5790	5790	5790	5790	0
423	20230601	140600	27380	5790	5790	5790	5790	0
424	20230601	140500	27380	5790	5790	5790	5790	0
425	20230601	140400	27380	5790	5790	5790	5790	0
426	20230601	140300	27380	5790	5790	5790	5790	0
427	20230601	140200	27380	5790	5790	5790	5790	0
428	20230601	140100	27380	5790	5790	5790	5790	0
429	20230601	140000	27380	5790	5790	5790	5790	0
430	20230601	135900	27380	5790	5790	5790	5790	0
431	20230601	135800	27380	5790	5790	5790	5790	0
432	20230601	135700	27380	5790	5790	5790	5790	0
433	20230601	135600	27380	5790	5790	5790	5790	0
434	20230601	135500	27380	5790	5790	5790	5790	0
435	20230601	135400	27380	5790	5790	5790	5790	0
436	20230601	135300	27380	5790	5790	5790	5790	0
437	20230601	135200	27380	5790	5790	5790	5790	0
438	20230601	135100	27380	5790	5790	5790	5790	0
439	20230601	135000	27380	5790	5790	5790	5790	0
440	20230601	134900	27380	5790	5790	5790	5790	0
441	20230601	134800	27380	5790	5790	5790	5790	0
442	20230601	134700	27380	5790	5790	5790	5790	0
443	20230601	134600	27380	5790	5790	5790	5790	0
444	20230601	134500	27380	5790	5790	5790	5790	0
445	20230601	134400	27380	5790	5790	5790	5790	0
446	20230601	134300	27380	5790	5790	5790	5790	0
447	20230601	134200	27380	5790	5790	5790	5790	0
448	20230601	134100	27380	5790	5790	5790	5790	0
449	20230601	134000	27380	5790	5790	5790	5790	0
450	20230601	133900	27380	5790	5790	5790	5790	0
451	20230601	133800	27380	5790	5790	5790	5790	0
452	20230601	133700	27380	5790	5790	5790	5790	0
453	20230601	133600	27380	5790	5790	5790	5790	0
454	20230601	133500	27380	5790	5790	5790	5790	0
455	20230601	133400	27380	5790	5790	5790	5790	0
456	20230601	133300	27380	5790	5790	5790	5790	0
457	20230601	133200	27380	5790	5790	5790	5790	0
458	20230601	133100	27380	5790	5790	5790	5790	0
459	20230601	133000	27380	5790	5790	5790	5790	0
460	20230601	132900	27380	5790	5790	5790	5790	0
461	20230601	132800	27380	5790	5790	5790	5790	0
462	20230601	132700	27380	5790	5790	5790	5790	0
463	20230601	132600	27380	5790	5790	5790	5790	0
464	20230601	132500	27380	5790	5790	5790	5790	0
465	20230601	132400	27380	5790	5790	5790	5790	0
466	20230601	132300	27380	5790	5790	5790	5790	0
467	20230601	132200	27380	5790	5790	5790	5790	0
468	20230601	132100	27380	5790	5790	5790	5790	0
469	20230601	132000	27380	5790	5790	5790	5790	0
470	20230601	131900	27380	5790	5790	5790	5790	0
471	20230601	131800	27380	5790	5790	5790	5790	0
472	20230601	131700	27380	5790	5790	5790	5790	0
473	20230601	131600	27380	5790	5790	5790	5790	0
474	20230601	131500	27380	5790	5790	5790	5790	0
475	20230601	131400	27380	5790	5790	5790	5790	0
476	20230601	131300	27380	5790	5790	5790	5790	0
477	20230601	131200	27380	5790	5790	5790	5790	0
478	20230601	131100	27380	5790	5790	5790	5790	0
479	20230601	131000	27380	5790	5790	5790	5790	0
480	20230601	130900	27380	5790	5790	5790	5790	0
481	20230601	130800	27380	5790	5790	5790	5790	0
482	20230601	130700	27380	5790	5790	5790	5790	0
483	20230601	130600	27380	5790	5790	5790	5790	0
484	20230601	130500	27380	5790	5790	5790	5790	0
485	20230601	130400	27380	5790	5790	5790	5790	0
486	20230601	130300	27380	5790	5790	5790	5790	0
487	20230601	130200	27380	5790	5790	5790	5790	0
488	20230601	130100	27380	5790	5790	5790	5790	0
489	20230601	130000	27380	5790	5790	5790	5790	0
490	20230601	125900	27380	5790	5790	5790	5790	0
491	20230601	125800	27380	5790	5790	5790	5790	0
492	20230601	125700	27380	5790	5790	5790	5790	0
493	20230601	125600	27380	5790	5790	5790	5790	0
494	20230601	125500	27380	5790	5790	5790	5790	0
495	20230601	125400	27380	5790	5790	5790	5790	0
496	20230601	125300	27380	5790	5790	5790	5790	0
497	20230601	125200	27380	5790	5790	5790	5790	0
498	20230601	125100	27380	5790	5790	5790	5790	0
499	20230601	125000	27380	5790	5790	5790	5790	1
500	20230601	124900	21590	5000	5000	5000	5000	0
501	20230601	124800	21590	5000	5000	5000	5000	0
502	20230601	124700	21590	5000	5000	5000	5000	0
503	20230601	124600	21590	5000	5000	5000	5000	0
504	20230601	124500	21590	5000	5000	5000	5000	0
505	20230601	124400	21590	5000	5000	5000	5000	0
506	20230601	124300	21590	5000	5000	5000	5000	0
507	20230601	124200	21590	5000	5000	5000	5000	0
508	20230601	124100	21590	5000	5000	5000	5000	0
509	20230601	124000	21590	5000	5000	5000	5000	0
510	20230601	123900	21590	5000	5000	5000	5000	0
511	20230601	123800	21590	5000	5000	5000	5000	0
512	20230601	123700	21590	5000	5000	5000	5000	0
513	20230601	123600	21590	5000	5000	5000	5000	1
514	20230601	123500	16590	5790	5790	5790	5790	0
515	20230601	123400	16590	5790	5790	5790	5790	0
516	20230601	123300	16590	5790	5790	5790	5790	0
517	20230601	123200	16590	5790	5790	5790	5790	0
518	20230601	123100	16590	5790	5790	5790	5790	0
519	20230601	123000	16590	5790	5790	5790	5790	0
520	20230601	122900	16590	5790	5790	5790	5790	0
521	20230601	122800	16590	5790	5790	5790	5790	0
522	20230601	122700	16590	5790	5790	5790	5790	0
523	20230601	122600	16590	5790	5790	5790	5790	0
524	20230601	122500	16590	5790	5790	5790	5790	0
525	20230601	122400	16590	5790	5790	5790	5790	0
526	20230601	122300	16590	5790	5790	5790	5790	0
527	20230601	122200	16590	5790	5790	5790	5790	0
528	20230601	122100	16590	5790	5790	5790	5790	0
529	20230601	122000	16590	5790	5790	5790	5790	0
530	20230601	121900	16590	5790	5790	5790	5790	0
531	20230601	121800	16590	5790	5790	5790	5790	0
532	20230601	121700	16590	5790	5790	5790	5790	0
533	20230601	121600	16590	5790	5790	5790	5790	0
534	20230601	121500	16590	5790	5790	5790	5790	0
535	20230601	121400	16590	5790	5790	5790	5790	0
536	20230601	121300	16590	5790	5790	5790	5790	0
537	20230601	121200	16590	5790	5790	5790	5790	0
538	20230601	121100	16590	5790	5790	5790	5790	0
539	20230601	121000	16590	5790	5790	5790	5790	0
540	20230601	120900	16590	5790	5790	5790	5790	0
541	20230601	120800	16590	5790	5790	5790	5790	0
542	20230601	120700	16590	5790	5790	5790	5790	0
543	20230601	120600	16590	5790	5790	5790	5790	0
544	20230601	120500	16590	5790	5790	5790	5790	0
545	20230601	120400	16590	5790	5790	5790	5790	0
546	20230601	120300	16590	5790	5790	5790	5790	0
547	20230601	120200	16590	5790	5790	5790	5790	0
548	20230601	120100	16590	5790	5790	5790	5790	0
549	20230601	120000	16590	5790	5790	5790	5790	0
550	20230601	115900	16590	5790	5790	5790	5790	0
551	20230601	115800	16590	5790	5790	5790	5790	0
552	20230601	115700	16590	5790	5790	5790	5790	0
553	20230601	115600	16590	5790	5790	5790	5790	0
554	20230601	115500	16590	5790	5790	5790	5790	0
555	20230601	115400	16590	5790	5790	5790	5790	0
556	20230601	115300	16590	5790	5790	5790	5790	0
557	20230601	115200	16590	5790	5790	5790	5790	0
558	20230601	115100	16590	5790	5790	5790	5790	0
559	20230601	115000	16590	5790	5790	5790	5790	0
560	20230601	114900	16590	5790	5790	5790	5790	0
561	20230601	114800	16590	5790	5790	5790	5790	0
562	20230601	114700	16590	5790	5790	5790	5790	0
563	20230601	114600	16590	5790	5790	5790	5790	0
564	20230601	114500	16590	5790	5790	5790	5790	0
565	20230601	114400	16590	5790	5790	5790	5790	0
566	20230601	114300	16590	5790	5790	5790	5790	0
567	20230601	114200	16590	5790	5790	5790	5790	0
568	20230601	114100	16590	5790	5790	5790	5790	0
569	20230601	114000	16590	5790	5790	5790	5790	0
570	20230601	113900	16590	5790	5790	5790	5790	0
571	20230601	113800	16590	5790	5790	5790	5790	0
572	20230601	113700	16590	5790	5790	5790	5790	0
573	20230601	113600	16590	5790	5790	5790	5790	0
574	20230601	113500	16590	5790	5790	5790	5790	0
575	20230601	113400	16590	5790	5790	5790	5790	0
576	20230601	113300	16590	5790	5790	5790	5790	0
577	20230601	113200	16590	5790	5790	5790	5790	0
578	20230601	113100	16590	5790	5790	5790	5790	0
579	20230601	113000	16590	5790	5790	5790	5790	0
580	20230601	112900	16590	5790	5790	5790	5790	0
581	20230601	112800	16590	5790	5790	5790	5790	0
582	20230601	112700	16590	5790	5790	5790	5790	0
583	20230601	112600	16590	5790	5790	5790	5790	0
584	20230601	112500	16590	5790	5790	5790	5790	0
585	20230601	112400	16590	5790	5790	5790	5790	0
586	20230601	112300	16590	5790	5790	5790	5790	0
587	20230601	112200	16590	5790	5790	5790	5790	0
588	20230601	112100	16590	5790	5790	5790	5790	0
589	20230601	112000	16590	5790	5790	5790	5790	0
590	20230601	111900	16590	5790	5790	5790	5790	0
591	20230601	111800	16590	5790	5790	5790	5790	0
592	20230601	111700	16590	5790	5790	5790	5790	0
593	20230601	111600	16590	5790	5790	5790	5790	0
594	20230601	111500	16590	5790	5790	5790	5790	0
595	20230601	111400	16590	5790	5790	5790	5790	0
596	20230601	111300	16590	5790	5790	5790	5790	0
597	20230601	111200	16590	5790	5790	5790	5790	0
598	20230601	111100	16590	5790	5790	5790	5790	0
599	20230601	111000	16590	5790	5790	5790	5790	0
600	20230601	110900	16590	5790	5790	5790	5790	0
601	20230601	110800	16590	5790	5790	5790	5790	0
602	20230601	110700	16590	5790	5790	5790	5790	0
603	20230601	110600	16590	5790	5790	5790	5790	0
604	20230601	110500	16590	5790	5790	5790	5790	0
605	20230601	110400	16590	5790	5790	5790	5790	0
606	20230601	110300	16590	5790	5790	5790	5790	0
607	20230601	110200	16590	5790	5790	5790	5790	0
608	20230601	110100	16590	5790	5790	5790	5790	0
609	20230601	110000	16590	5790	5790	5790	5790	0
610	20230601	105900	16590	5790	5790	5790	5790	0
611	20230601	105800	16590	5790	5790	5790	5790	0
612	20230601	105700	16590	5790	5790	5790	5790	0
613	20230601	105600	16590	5790	5790	5790	5790	0
614	20230601	105500	16590	5790	5790	5790	5790	0
615	20230601	105400	16590	5790	5790	5790	5790	0
616	20230601	105300	16590	5790	5790	5790	5790	0
617	20230601	105200	16590	5790	5790	5790	5790	0
618	20230601	105100	16590	5790	5790	5790	5790	0
619	20230601	105000	16590	5790	5790	5790	5790	0
620	20230601	104900	16590	5790	5790	5790	5790	0
621	20230601	104800	16590	5790	5790	5790	5790	0
622	20230601	104700	16590	5790	5790	5790	5790	0
623	20230601	104600	16590	5790	5790	5790	5790	0
624	20230601	104500	16590	5790	5790	5790	5790	0
625	20230601	104400	16590	5790	5790	5790	5790	0
626	20230601	104300	16590	5790	5790	5790	5790	0
627	20230601	104200	16590	5790	5790	5790	5790	0
628	20230601	104100	16590	5790	5790	5790	5790	1
629	20230601	104000	10800	5000	5000	5000	5000	0
630	20230601	103900	10800	5000	5000	5000	5000	0
631	20230601	103800	10800	5000	5000	5000	5000	0
632	20230601	103700	10800	5000	5000	5000	5000	0
633	20230601	103600	10800	5000	5000	5000	5000	0
634	20230601	103500	10800	5000	5000	5000	5000	0
635	20230601	103400	10800	5000	5000	5000	5000	1
636	20230601	103300	5800	5800	5800	5800	5800	0
637	20230601	103200	5800	5800	5800	5800	5800	0
638	20230601	103100	5800	5800	5800	5800	5800	0
639	20230601	103000	5800	5800	5800	5800	5800	0
640	20230601	102900	5800	5800	5800	5800	5800	0
641	20230601	102800	5800	5800	5800	5800	5800	0
642	20230601	102700	5800	5800	5800	5800	5800	0
643	20230601	102600	5800	5800	5800	5800	5800	0
644	20230601	102500	5800	5800	5800	5800	5800	0
645	20230601	102400	5800	5800	5800	5800	5800	0
646	20230601	102300	5800	5800	5800	5800	5800	0
647	20230601	102200	5800	5800	5800	5800	5800	0
648	20230601	102100	5800	5800	5800	5800	5800	0
649	20230601	102000	5800	5800	5800	5800	5800	0
650	20230601	101900	5800	5800	5800	5800	5800	0
651	20230601	101800	5800	5800	5800	5800	5800	0
652	20230601	101700	5800	5800	5800	5800	5800	0
653	20230601	101600	5800	5800	5800	5800	5800	0
654	20230601	101500	5800	5800	5800	5800	5800	0
655	20230601	101400	5800	5800	5800	5800	5800	0
656	20230601	101300	5800	5800	5800	5800	5800	0
657	20230601	101200	5800	5800	5800	5800	5800	0
658	20230601	101100	5800	5800	5800	5800	5800	0
659	20230601	101000	5800	5800	5800	5800	5800	1
660	20230601	100900	0	5750	5750	5750	5750	0
661	20230601	100800	0	5750	5750	5750	5750	0
662	20230601	100700	0	5750	5750	5750	5750	0
663	20230601	100600	0	5750	5750	5750	5750	0
664	20230601	100500	0	5750	5750	5750	5750	0
665	20230601	100400	0	5750	5750	5750	5750	0
666	20230601	100300	0	5750	5750	5750	5750	0
667	20230601	100200	0	5750	5750	5750	5750	0
668	20230601	100100	0	5750	5750	5750	5750	0
669	20230601	100000	0	5750	5750	5750	5750	0
670	20230601	095900	0	5750	5750	5750	5750	0
671	20230601	095800	0	5750	5750	5750	5750	0
672	20230601	095700	0	5750	5750	5750	5750	0
673	20230601	095600	0	5750	5750	5750	5750	0
674	20230601	095500	0	5750	5750	5750	5750	0
675	20230601	095400	0	5750	5750	5750	5750	0
676	20230601	095300	0	5750	5750	5750	5750	0
677	20230601	095200	0	5750	5750	5750	5750	0
678	20230601	095100	0	5750	5750	5750	5750	0
679	20230601	095000	0	5750	5750	5750	5750	0
680	20230601	094900	0	5750	5750	5750	5750	0
681	20230601	094800	0	5750	5750	5750	5750	0
682	20230601	094700	0	5750	5750	5750	5750	0
683	20230601	094600	0	5750	5750	5750	5750	0
684	20230601	094500	0	5750	5750	5750	5750	0
685	20230601	094400	0	5750	5750	5750	5750	0
686	20230601	094300	0	5750	5750	5750	5750	0
687	20230601	094200	0	5750	5750	5750	5750	0
688	20230601	094100	0	5750	5750	5750	5750	0
689	20230601	094000	0	5750	5750	5750	5750	0
690	20230601	093900	0	5750	5750	5750	5750	0
691	20230601	093800	0	5750	5750	5750	5750	0
692	20230601	093700	0	5750	5750	5750	5750	0
693	20230601	093600	0	5750	5750	5750	5750	0
694	20230601	093500	0	5750	5750	5750	5750	0
695	20230601	093400	0	5750	5750	5750	5750	0
696	20230601	093300	0	5750	5750	5750	5750	0
697	20230601	093200	0	5750	5750	5750	5750	0
698	20230601	093100	0	5750	5750	5750	5750	0
699	20230601	093000	0	5750	5750	5750	5750	0
700	20230601	092900	0	5750	5750	5750	5750	0
701	20230601	092800	0	5750	5750	5750	5750	0
702	20230601	092700	0	5750	5750	5750	5750	0
703	20230601	092600	0	5750	5750	5750	5750	0
704	20230601	092500	0	5750	5750	5750	5750	0
705	20230601	092400	0	5750	5750	5750	5750	0
706	20230601	092300	0	5750	5750	5750	5750	0
707	20230601	092200	0	5750	5750	5750	5750	0
708	20230601	092100	0	5750	5750	5750	5750	0
709	20230601	092000	0	5750	5750	5750	5750	0
710	20230601	091900	0	5750	5750	5750	5750	0
711	20230601	091800	0	5750	5750	5750	5750	0
712	20230601	091700	0	5750	5750	5750	5750	0
713	20230601	091600	0	5750	5750	5750	5750	0
714	20230601	091500	0	5750	5750	5750	5750	0
715	20230601	091400	0	5750	5750	5750	5750	0
716	20230601	091300	0	5750	5750	5750	5750	0
717	20230601	091200	0	5750	5750	5750	5750	0
718	20230601	091100	0	5750	5750	5750	5750	0
719	20230601	091000	0	5750	5750	5750	5750	0
720	20230601	090900	0	5750	5750	5750	5750	0
721	20230601	090800	0	5750	5750	5750	5750	0
722	20230601	090700	0	5750	5750	5750	5750	0
723	20230601	090600	0	5750	5750	5750	5750	0
724	20230601	090500	0	5750	5750	5750	5750	0
725	20230601	090400	0	5750	5750	5750	5750	0
726	20230601	090300	0	5750	5750	5750	5750	0
727	20230601	090200	0	5750	5750	5750	5750	0
728	20230601	090100	0	5750	5750	5750	5750	0
729	20230601	090000	0	5750	5750	5750	5750	0