KissMeData/448780/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203400	994820	3270	3270	3270	3270	1
3	20230605	203300	994820	3270	3270	3270	3270	0
4	20230605	203200	994820	3270	3270	3270	3270	0
5	20230605	203100	994820	3270	3270	3270	3270	0
6	20230605	203000	994820	3270	3270	3270	3270	0
7	20230605	202900	994820	3270	3270	3270	3270	0
8	20230605	202800	994820	3270	3270	3270	3270	0
9	20230605	202700	994820	3270	3270	3270	3270	0
10	20230605	202600	994820	3270	3270	3270	3270	0
11	20230605	202500	994820	3270	3270	3270	3270	0
12	20230605	202400	994820	3270	3270	3270	3270	0
13	20230605	202300	994820	3270	3270	3270	3270	0
14	20230605	202200	994820	3270	3270	3270	3270	0
15	20230605	202100	994820	3270	3270	3270	3270	0
16	20230605	202000	994820	3270	3270	3270	3270	0
17	20230605	201900	994820	3270	3270	3270	3270	0
18	20230605	201800	994820	3270	3270	3270	3270	0
19	20230605	201700	994820	3270	3270	3270	3270	0
20	20230605	201600	994820	3270	3270	3270	3270	0
21	20230605	201500	994820	3270	3270	3270	3270	0
22	20230605	201400	994820	3270	3270	3270	3270	0
23	20230605	201300	994820	3270	3270	3270	3270	0
24	20230605	201200	994820	3270	3270	3270	3270	0
25	20230605	201100	994820	3270	3270	3270	3270	0
26	20230605	201000	994820	3270	3270	3270	3270	0
27	20230605	200900	994820	3270	3270	3270	3270	0
28	20230605	200800	994820	3270	3270	3270	3270	0
29	20230605	200700	994820	3270	3270	3270	3270	0
30	20230605	200600	994820	3270	3270	3270	3270	0
31	20230605	200500	994820	3270	3270	3270	3270	0
32	20230605	200400	994820	3270	3270	3270	3270	1
33	20230605	200300	994820	3270	3270	3270	3270	0
34	20230605	200200	994820	3270	3270	3270	3270	0
35	20230605	200100	994820	3270	3270	3270	3270	0
36	20230605	200000	994820	3270	3270	3270	3270	0
37	20230605	195900	994820	3270	3270	3270	3270	0
38	20230605	195800	994820	3270	3270	3270	3270	0
39	20230605	195700	994820	3270	3270	3270	3270	0
40	20230605	195600	994820	3270	3270	3270	3270	0
41	20230605	195500	994820	3270	3270	3270	3270	0
42	20230605	195400	994820	3270	3270	3270	3270	0
43	20230605	195300	994820	3270	3270	3270	3270	0
44	20230605	195200	994820	3270	3270	3270	3270	0
45	20230605	195100	994820	3270	3270	3270	3270	0
46	20230605	195000	994820	3270	3270	3270	3270	0
47	20230605	194900	994820	3270	3270	3270	3270	0
48	20230605	194800	994820	3270	3270	3270	3270	0
49	20230605	194700	994820	3270	3270	3270	3270	0
50	20230605	194600	994820	3270	3270	3270	3270	0
51	20230605	194500	994820	3270	3270	3270	3270	0
52	20230605	194400	994820	3270	3270	3270	3270	0
53	20230605	194300	994820	3270	3270	3270	3270	0
54	20230605	194200	994820	3270	3270	3270	3270	0
55	20230605	194100	994820	3270	3270	3270	3270	0
56	20230605	194000	994820	3270	3270	3270	3270	0
57	20230605	193900	994820	3270	3270	3270	3270	0
58	20230605	193800	994820	3270	3270	3270	3270	0
59	20230605	193700	994820	3270	3270	3270	3270	0
60	20230605	193600	994820	3270	3270	3270	3270	0
61	20230605	193500	994820	3270	3270	3270	3270	0
62	20230605	193400	994820	3270	3270	3270	3270	1
63	20230605	193300	994820	3270	3270	3270	3270	0
64	20230605	193200	994820	3270	3270	3270	3270	0
65	20230605	193100	994820	3270	3270	3270	3270	0
66	20230605	193000	994820	3270	3270	3270	3270	0
67	20230605	192900	994820	3270	3270	3270	3270	0
68	20230605	192800	994820	3270	3270	3270	3270	0
69	20230605	192700	994820	3270	3270	3270	3270	0
70	20230605	192600	994820	3270	3270	3270	3270	0
71	20230605	192500	994820	3270	3270	3270	3270	0
72	20230605	192400	994820	3270	3270	3270	3270	0
73	20230605	192300	994820	3270	3270	3270	3270	0
74	20230605	192200	994820	3270	3270	3270	3270	0
75	20230605	192100	994820	3270	3270	3270	3270	0
76	20230605	192000	994820	3270	3270	3270	3270	0
77	20230605	191900	994820	3270	3270	3270	3270	0
78	20230605	191800	994820	3270	3270	3270	3270	0
79	20230605	191700	994820	3270	3270	3270	3270	0
80	20230605	191600	994820	3270	3270	3270	3270	0
81	20230605	191500	994820	3270	3270	3270	3270	0
82	20230605	191400	994820	3270	3270	3270	3270	0
83	20230605	191300	994820	3270	3270	3270	3270	0
84	20230605	191200	994820	3270	3270	3270	3270	0
85	20230605	191100	994820	3270	3270	3270	3270	0
86	20230605	191000	994820	3270	3270	3270	3270	0
87	20230605	190900	994820	3270	3270	3270	3270	0
88	20230605	190800	994820	3270	3270	3270	3270	0
89	20230605	190700	994820	3270	3270	3270	3270	0
90	20230605	190600	994820	3270	3270	3270	3270	0
91	20230605	190500	994820	3270	3270	3270	3270	0
92	20230605	190400	994820	3270	3270	3270	3270	1
93	20230605	190300	994820	3270	3270	3270	3270	0
94	20230605	190200	994820	3270	3270	3270	3270	0
95	20230605	190100	994820	3270	3270	3270	3270	0
96	20230605	190000	994820	3270	3270	3270	3270	0
97	20230605	185900	994820	3270	3270	3270	3270	0
98	20230605	185800	994820	3270	3270	3270	3270	0
99	20230605	185700	994820	3270	3270	3270	3270	0
100	20230605	185600	994820	3270	3270	3270	3270	0
101	20230605	185500	994820	3270	3270	3270	3270	0
102	20230605	185400	994820	3270	3270	3270	3270	0
103	20230605	185300	994820	3270	3270	3270	3270	0
104	20230605	185200	994820	3270	3270	3270	3270	0
105	20230605	185100	994820	3270	3270	3270	3270	0
106	20230605	185000	994820	3270	3270	3270	3270	0
107	20230605	184900	994820	3270	3270	3270	3270	0
108	20230605	184800	994820	3270	3270	3270	3270	0
109	20230605	184700	994820	3270	3270	3270	3270	0
110	20230605	184600	994820	3270	3270	3270	3270	0
111	20230605	184500	994820	3270	3270	3270	3270	0
112	20230605	184400	994820	3270	3270	3270	3270	0
113	20230605	184300	994820	3270	3270	3270	3270	0
114	20230605	184200	994820	3270	3270	3270	3270	0
115	20230605	184100	994820	3270	3270	3270	3270	0
116	20230605	184000	994820	3270	3270	3270	3270	0
117	20230605	183900	994820	3270	3270	3270	3270	0
118	20230605	183800	994820	3270	3270	3270	3270	0
119	20230605	183700	994820	3270	3270	3270	3270	0
120	20230605	183600	994820	3270	3270	3270	3270	0
121	20230605	183500	994820	3270	3270	3270	3270	0
122	20230605	183400	994820	3270	3270	3270	3270	1
123	20230605	183300	994820	3270	3270	3270	3270	0
124	20230605	183200	994820	3270	3270	3270	3270	0
125	20230605	183100	994820	3270	3270	3270	3270	0
126	20230605	183000	994820	3270	3270	3270	3270	0
127	20230605	182900	994820	3270	3270	3270	3270	0
128	20230605	182800	994820	3270	3270	3270	3270	0
129	20230605	182700	994820	3270	3270	3270	3270	0
130	20230605	182600	994820	3270	3270	3270	3270	0
131	20230605	182500	994820	3270	3270	3270	3270	0
132	20230605	182400	994820	3270	3270	3270	3270	0
133	20230605	182300	994820	3270	3270	3270	3270	0
134	20230605	182200	994820	3270	3270	3270	3270	0
135	20230605	182100	994820	3270	3270	3270	3270	0
136	20230605	182000	994820	3270	3270	3270	3270	0
137	20230605	181900	994820	3270	3270	3270	3270	0
138	20230605	181800	994820	3270	3270	3270	3270	0
139	20230605	181700	994820	3270	3270	3270	3270	0
140	20230605	181600	994820	3270	3270	3270	3270	0
141	20230605	181500	994820	3270	3270	3270	3270	0
142	20230605	181400	994820	3270	3270	3270	3270	0
143	20230605	181300	994820	3270	3270	3270	3270	0
144	20230605	181200	994820	3270	3270	3270	3270	0
145	20230605	181100	994820	3270	3270	3270	3270	0
146	20230605	181000	994820	3270	3270	3270	3270	0
147	20230605	180900	994820	3270	3270	3270	3270	0
148	20230605	180800	994820	3270	3270	3270	3270	0
149	20230605	180700	994820	3270	3270	3270	3270	0
150	20230605	180600	994820	3270	3270	3270	3270	0
151	20230605	180500	994820	3270	3270	3270	3270	0
152	20230605	180400	994820	3270	3270	3270	3270	1
153	20230605	180300	994820	3270	3270	3270	3270	0
154	20230605	180200	994820	3270	3270	3270	3270	0
155	20230605	180100	994820	3270	3270	3270	3270	0
156	20230605	180000	994820	3270	3270	3270	3270	0
157	20230605	175900	994820	3270	3270	3270	3270	0
158	20230605	175800	994820	3270	3270	3270	3270	0
159	20230605	175700	994820	3270	3270	3270	3270	0
160	20230605	175600	994820	3270	3270	3270	3270	0
161	20230605	175500	994820	3270	3270	3270	3270	0
162	20230605	175400	994820	3270	3270	3270	3270	0
163	20230605	175300	994820	3270	3270	3270	3270	0
164	20230605	175200	994820	3270	3270	3270	3270	0
165	20230605	175100	994820	3270	3270	3270	3270	0
166	20230605	175000	994820	3270	3270	3270	3270	0
167	20230605	174900	994820	3270	3270	3270	3270	0
168	20230605	174800	994820	3270	3270	3270	3270	0
169	20230605	174700	994820	3270	3270	3270	3270	0
170	20230605	174600	994820	3270	3270	3270	3270	0
171	20230605	174500	994820	3270	3270	3270	3270	0
172	20230605	174400	994820	3270	3270	3270	3270	0
173	20230605	174300	994820	3270	3270	3270	3270	0
174	20230605	174200	994820	3270	3270	3270	3270	0
175	20230605	174100	994820	3270	3270	3270	3270	0
176	20230605	174000	994820	3270	3270	3270	3270	0
177	20230605	173900	994820	3270	3270	3270	3270	0
178	20230605	173800	994820	3270	3270	3270	3270	0
179	20230605	173700	994820	3270	3270	3270	3270	0
180	20230605	173600	994820	3270	3270	3270	3270	0
181	20230605	173500	994820	3270	3270	3270	3270	0
182	20230605	173400	994820	3270	3270	3270	3270	1
183	20230605	173300	994820	3270	3270	3270	3270	0
184	20230605	173200	994820	3270	3270	3270	3270	0
185	20230605	173100	994820	3270	3270	3270	3270	0
186	20230605	173000	994820	3270	3270	3270	3270	0
187	20230605	172900	994820	3270	3270	3270	3270	0
188	20230605	172800	994820	3270	3270	3270	3270	0
189	20230605	172700	994820	3270	3270	3270	3270	0
190	20230605	172600	994820	3270	3270	3270	3270	0
191	20230605	172500	994820	3270	3270	3270	3270	0
192	20230605	172400	994820	3270	3270	3270	3270	0
193	20230605	172300	994820	3270	3270	3270	3270	0
194	20230605	172200	994820	3270	3270	3270	3270	0
195	20230605	172100	994820	3270	3270	3270	3270	0
196	20230605	172000	994820	3270	3270	3270	3270	0
197	20230605	171900	994820	3270	3270	3270	3270	0
198	20230605	171800	994820	3270	3270	3270	3270	0
199	20230605	171700	994820	3270	3270	3270	3270	0
200	20230605	171600	994820	3270	3270	3270	3270	0
201	20230605	171500	994820	3270	3270	3270	3270	0
202	20230605	171400	994820	3270	3270	3270	3270	0
203	20230605	171300	994820	3270	3270	3270	3270	0
204	20230605	171200	994820	3270	3270	3270	3270	0
205	20230605	171100	994820	3270	3270	3270	3270	0
206	20230605	171000	994820	3270	3270	3270	3270	0
207	20230605	170900	994820	3270	3270	3270	3270	0
208	20230605	170800	994820	3270	3270	3270	3270	0
209	20230605	170700	994820	3270	3270	3270	3270	0
210	20230605	170600	994820	3270	3270	3270	3270	0
211	20230605	170500	994820	3270	3270	3270	3270	0
212	20230605	170400	994820	3270	3270	3270	3270	1
213	20230605	170300	994820	3270	3270	3270	3270	0
214	20230605	170200	994820	3270	3270	3270	3270	0
215	20230605	170100	994820	3270	3270	3270	3270	0
216	20230605	170000	994820	3270	3270	3270	3270	0
217	20230605	165900	994820	3270	3270	3270	3270	0
218	20230605	165800	994820	3270	3270	3270	3270	0
219	20230605	165700	994820	3270	3270	3270	3270	0
220	20230605	165600	994820	3270	3270	3270	3270	0
221	20230605	165500	994820	3270	3270	3270	3270	0
222	20230605	165400	994820	3270	3270	3270	3270	0
223	20230605	165300	994820	3270	3270	3270	3270	0
224	20230605	165200	994820	3270	3270	3270	3270	0
225	20230605	165100	994820	3270	3270	3270	3270	0
226	20230605	165000	994820	3270	3270	3270	3270	0
227	20230605	164900	994820	3270	3270	3270	3270	0
228	20230605	164800	994820	3270	3270	3270	3270	0
229	20230605	164700	994820	3270	3270	3270	3270	0
230	20230605	164600	994820	3270	3270	3270	3270	0
231	20230605	164500	994820	3270	3270	3270	3270	0
232	20230605	164400	994820	3270	3270	3270	3270	0
233	20230605	164300	994820	3270	3270	3270	3270	0
234	20230605	164200	994820	3270	3270	3270	3270	0
235	20230605	164100	994820	3270	3270	3270	3270	0
236	20230605	164000	994820	3270	3270	3270	3270	0
237	20230605	163900	994820	3270	3270	3270	3270	0
238	20230605	163800	994820	3270	3270	3270	3270	0
239	20230605	163700	994820	3270	3270	3270	3270	0
240	20230605	163600	994820	3270	3270	3270	3270	0
241	20230605	163500	994820	3270	3270	3270	3270	0
242	20230605	163400	994820	3270	3270	3270	3270	1
243	20230605	163300	994820	3270	3270	3270	3270	0
244	20230605	163200	994820	3270	3270	3270	3270	0
245	20230605	163100	994820	3270	3270	3270	3270	0
246	20230605	163000	994820	3270	3270	3270	3270	0
247	20230605	162900	994820	3270	3270	3270	3270	0
248	20230605	162800	994820	3270	3270	3270	3270	0
249	20230605	162700	994820	3270	3270	3270	3270	0
250	20230605	162600	994820	3270	3270	3270	3270	0
251	20230605	162500	994820	3270	3270	3270	3270	0
252	20230605	162400	994820	3270	3270	3270	3270	0
253	20230605	162300	994820	3270	3270	3270	3270	0
254	20230605	162200	994820	3270	3270	3270	3270	0
255	20230605	162100	994820	3270	3270	3270	3270	0
256	20230605	162000	994820	3270	3270	3270	3270	0
257	20230605	161900	994820	3270	3270	3270	3270	0
258	20230605	161800	994820	3270	3270	3270	3270	0
259	20230605	161700	994820	3270	3270	3270	3270	0
260	20230605	161600	994820	3270	3270	3270	3270	0
261	20230605	161500	994820	3270	3270	3270	3270	0
262	20230605	161400	994820	3270	3270	3270	3270	0
263	20230605	161300	994820	3270	3270	3270	3270	0
264	20230605	161200	994820	3270	3270	3270	3270	0
265	20230605	161100	994820	3270	3270	3270	3270	0
266	20230605	161000	994820	3270	3270	3270	3270	0
267	20230605	160900	994820	3270	3270	3270	3270	0
268	20230605	160800	994820	3270	3270	3270	3270	0
269	20230605	160700	994820	3270	3270	3270	3270	0
270	20230605	160600	994820	3270	3270	3270	3270	0
271	20230605	160500	994820	3270	3270	3270	3270	0
272	20230605	160400	994820	3270	3270	3270	3270	1
273	20230605	160300	994820	3270	3270	3270	3270	0
274	20230605	160200	994820	3270	3270	3270	3270	0
275	20230605	160100	994820	3270	3270	3270	3270	0
276	20230605	160000	994820	3270	3270	3270	3270	0
277	20230605	155900	994820	3270	3270	3270	3270	0
278	20230605	155800	994820	3270	3270	3270	3270	0
279	20230605	155700	994820	3270	3270	3270	3270	0
280	20230605	155600	994820	3270	3270	3270	3270	0
281	20230605	155500	994820	3270	3270	3270	3270	0
282	20230605	155400	994820	3270	3270	3270	3270	0
283	20230605	155300	994820	3270	3270	3270	3270	0
284	20230605	155200	994820	3270	3270	3270	3270	0
285	20230605	155100	994820	3270	3270	3270	3270	0
286	20230605	155000	994820	3270	3270	3270	3270	0
287	20230605	154900	994820	3270	3270	3270	3270	0
288	20230605	154800	994820	3270	3270	3270	3270	0
289	20230605	154700	994820	3270	3270	3270	3270	0
290	20230605	154600	994820	3270	3270	3270	3270	0
291	20230605	154500	994820	3270	3270	3270	3270	0
292	20230605	154400	994820	3270	3270	3270	3270	0
293	20230605	154300	994820	3270	3270	3270	3270	0
294	20230605	154200	994820	3270	3270	3270	3270	0
295	20230605	154100	994820	3270	3270	3270	3270	0
296	20230605	154000	994820	3270	3270	3270	3270	0
297	20230605	153900	994820	3270	3270	3270	3270	0
298	20230605	153800	994820	3270	3270	3270	3270	0
299	20230605	153700	994820	3270	3270	3270	3270	0
300	20230605	153600	994820	3270	3270	3270	3270	0
301	20230605	153500	994820	3270	3270	3270	3270	0
302	20230605	153400	994820	3270	3270	3270	3270	1
303	20230605	153300	994820	3270	3270	3270	3270	0
304	20230605	153200	994820	3270	3270	3270	3270	0
305	20230605	153100	994820	3270	3270	3270	3270	0
306	20230605	153000	994820	3270	3270	3270	3270	0
307	20230605	152900	994820	3270	3270	3270	3270	0
308	20230605	152800	994820	3270	3270	3270	3270	0
309	20230605	152700	994820	3270	3270	3270	3270	0
310	20230605	152600	994820	3270	3270	3270	3270	0
311	20230605	152500	994820	3270	3270	3270	3270	0
312	20230605	152400	994820	3270	3270	3270	3270	0
313	20230605	152300	994820	3270	3270	3270	3270	0
314	20230605	152200	994820	3270	3270	3270	3270	0
315	20230605	152100	994820	3270	3270	3270	3270	0
316	20230605	152000	994820	3270	3270	3270	3270	0
317	20230605	151900	994820	3270	3270	3270	3270	0
318	20230605	151800	994820	3270	3270	3270	3270	0
319	20230605	151700	994820	3270	3270	3270	3270	0
320	20230605	151600	994820	3270	3270	3270	3270	0
321	20230605	151500	994820	3270	3270	3270	3270	0
322	20230605	151400	994820	3270	3270	3270	3270	0
323	20230605	151300	994820	3270	3270	3270	3270	0
324	20230605	151200	994820	3270	3270	3270	3270	0
325	20230605	151100	994820	3270	3270	3270	3270	0
326	20230605	151000	994820	3270	3270	3270	3270	0
327	20230605	150900	994820	3270	3270	3270	3270	0
328	20230605	150800	994820	3270	3270	3270	3270	0
329	20230605	150700	994820	3270	3270	3270	3270	0
330	20230605	150600	994820	3270	3270	3270	3270	0
331	20230605	150500	994820	3270	3270	3270	3270	0
332	20230605	150400	994820	3270	3270	3270	3270	0
333	20230605	150300	994820	3270	3270	3270	3270	0
334	20230605	150200	994820	3270	3270	3270	3270	0
335	20230605	150100	994820	3270	3270	3270	3270	0
336	20230605	150000	994820	3270	3270	3270	3270	0
337	20230605	145900	994820	3270	3270	3270	3270	0
338	20230605	145800	994820	3270	3270	3270	3270	0
339	20230605	145700	994820	3270	3270	3270	3270	0
340	20230605	145600	994820	3270	3270	3270	3270	0
341	20230605	145500	994820	3270	3270	3270	3270	0
342	20230605	145400	994820	3270	3270	3270	3270	0
343	20230605	145300	994820	3270	3270	3270	3270	0
344	20230605	145200	994820	3270	3270	3270	3270	0
345	20230605	145100	994820	3270	3270	3270	3270	0
346	20230605	145000	994820	3270	3270	3270	3270	0
347	20230605	144900	994820	3270	3270	3270	3270	0
348	20230605	144800	994820	3270	3270	3270	3270	0
349	20230605	144700	994820	3270	3270	3270	3270	0
350	20230605	144600	994820	3270	3270	3270	3270	0
351	20230605	144500	994820	3270	3270	3270	3270	0
352	20230605	144400	994820	3270	3270	3270	3270	0
353	20230605	144300	994820	3270	3270	3270	3270	0
354	20230605	144200	994820	3270	3270	3270	3270	0
355	20230605	144100	994820	3270	3270	3270	3270	0
356	20230605	144000	994820	3270	3270	3270	3270	0
357	20230605	143900	994820	3270	3270	3270	3270	0
358	20230605	143800	994820	3270	3270	3270	3270	0
359	20230605	143700	994820	3270	3270	3270	3270	0
360	20230605	143600	994820	3270	3270	3270	3270	0
361	20230605	143500	994820	3270	3270	3270	3270	0
362	20230605	143400	994820	3270	3270	3270	3270	0
363	20230605	143300	994820	3270	3270	3270	3270	0
364	20230605	143200	994820	3270	3270	3270	3270	0
365	20230605	143100	994820	3270	3270	3270	3270	0
366	20230605	143000	994820	3270	3270	3270	3270	0
367	20230605	142900	994820	3270	3270	3270	3270	0
368	20230605	142800	994820	3270	3270	3270	3270	0
369	20230605	142700	994820	3270	3270	3270	3270	0
370	20230605	142600	994820	3270	3270	3270	3270	0
371	20230605	142500	994820	3270	3270	3270	3270	0
372	20230605	142400	994820	3270	3270	3270	3270	0
373	20230605	142300	994820	3270	3270	3270	3270	0
374	20230605	142200	994820	3270	3270	3270	3270	0
375	20230605	142100	994820	3270	3270	3270	3270	0
376	20230605	142000	994820	3270	3270	3270	3270	0
377	20230605	141900	994820	3270	3270	3270	3270	0
378	20230605	141800	994820	3270	3270	3270	3270	0
379	20230605	141700	994820	3270	3270	3270	3270	0
380	20230605	141600	994820	3270	3270	3270	3270	0
381	20230605	141500	994820	3270	3270	3270	3270	0
382	20230605	141400	994820	3270	3270	3270	3270	0
383	20230605	141300	994820	3270	3270	3270	3270	0
384	20230605	141200	994820	3270	3270	3270	3270	0
385	20230605	141100	994820	3270	3270	3270	3270	0
386	20230605	141000	994820	3270	3270	3270	3270	0
387	20230605	140900	994820	3270	3270	3270	3270	0
388	20230605	140800	994820	3270	3270	3270	3270	0
389	20230605	140700	994820	3270	3270	3270	3270	0
390	20230605	140600	994820	3270	3270	3270	3270	0
391	20230605	140500	994820	3270	3270	3270	3270	0
392	20230605	140400	994820	3270	3270	3270	3270	0
393	20230605	140300	994820	3270	3270	3270	3270	0
394	20230605	140200	994820	3270	3270	3270	3270	0
395	20230605	140100	994820	3270	3270	3270	3270	0
396	20230605	140000	994820	3270	3270	3270	3270	0
397	20230605	135900	994820	3270	3270	3270	3270	0
398	20230605	135800	994820	3270	3270	3270	3270	0
399	20230605	135700	994820	3270	3270	3270	3270	0
400	20230605	135600	994820	3270	3270	3270	3270	0
401	20230605	135500	994820	3270	3270	3270	3270	0
402	20230605	135400	994820	3270	3270	3270	3270	0
403	20230605	135300	994820	3270	3270	3270	3270	0
404	20230605	135200	994820	3270	3270	3270	3270	0
405	20230605	135100	994820	3270	3270	3270	3270	0
406	20230605	135000	994820	3270	3270	3270	3270	0
407	20230605	134900	994820	3270	3270	3270	3270	0
408	20230605	134800	994820	3270	3270	3270	3270	0
409	20230605	134700	994820	3270	3270	3270	3270	0
410	20230605	134600	994820	3270	3270	3270	3270	0
411	20230605	134500	994820	3270	3270	3270	3270	0
412	20230605	134400	994820	3270	3270	3270	3270	0
413	20230605	134300	994820	3270	3270	3270	3270	0
414	20230605	134200	994820	3270	3270	3270	3270	0
415	20230605	134100	994820	3270	3270	3270	3270	0
416	20230605	134000	994820	3270	3270	3270	3270	0
417	20230605	133900	994820	3270	3270	3270	3270	0
418	20230605	133800	994820	3270	3270	3270	3270	0
419	20230605	133700	994820	3270	3270	3270	3270	0
420	20230605	133600	994820	3270	3270	3270	3270	0
421	20230605	133500	994820	3270	3270	3270	3270	0
422	20230605	133400	994820	3270	3270	3270	3270	0
423	20230605	133300	994820	3270	3270	3270	3270	0
424	20230605	133200	994820	3270	3270	3270	3270	0
425	20230605	133100	994820	3270	3270	3270	3270	0
426	20230605	133000	994820	3270	3270	3270	3270	0
427	20230605	132900	994820	3270	3270	3270	3270	0
428	20230605	132800	994820	3270	3270	3270	3270	0
429	20230605	132700	994820	3270	3270	3270	3270	0
430	20230605	132600	994820	3270	3270	3270	3270	0
431	20230605	132500	994820	3270	3270	3270	3270	0
432	20230605	132400	994820	3270	3270	3270	3270	0
433	20230605	132300	994820	3270	3270	3270	3270	0
434	20230605	132200	994820	3270	3270	3270	3270	0
435	20230605	132100	994820	3270	3270	3270	3270	0
436	20230605	132000	994820	3270	3270	3270	3270	0
437	20230605	131900	994820	3270	3270	3270	3270	0
438	20230605	131800	994820	3270	3270	3270	3270	0
439	20230605	131700	994820	3270	3270	3270	3270	0
440	20230605	131600	994820	3270	3270	3270	3270	0
441	20230605	131500	994820	3270	3270	3270	3270	0
442	20230605	131400	994820	3270	3270	3270	3270	0
443	20230605	131300	994820	3270	3270	3270	3270	0
444	20230605	131200	994820	3270	3270	3270	3270	0
445	20230605	131100	994820	3270	3270	3270	3270	0
446	20230605	131000	994820	3270	3270	3270	3270	0
447	20230605	130900	994820	3270	3270	3270	3270	0
448	20230605	130800	994820	3270	3270	3270	3270	0
449	20230605	130700	994820	3270	3270	3270	3270	0
450	20230605	130600	994820	3270	3270	3270	3270	0
451	20230605	130500	994820	3270	3270	3270	3270	0
452	20230605	130400	994820	3270	3270	3270	3270	0
453	20230605	130300	994820	3270	3270	3270	3270	0
454	20230605	130200	994820	3270	3270	3270	3270	0
455	20230605	130100	994820	3270	3270	3270	3270	0
456	20230605	130000	994820	3270	3270	3270	3270	0
457	20230605	125900	994820	3270	3270	3270	3270	0
458	20230605	125800	994820	3270	3270	3270	3270	0
459	20230605	125700	994820	3270	3270	3270	3270	0
460	20230605	125600	994820	3270	3270	3270	3270	0
461	20230605	125500	994820	3270	3270	3270	3270	0
462	20230605	125400	994820	3270	3270	3270	3270	0
463	20230605	125300	994820	3270	3270	3270	3270	0
464	20230605	125200	994820	3270	3270	3270	3270	0
465	20230605	125100	994820	3270	3270	3270	3270	0
466	20230605	125000	994820	3270	3270	3270	3270	0
467	20230605	124900	994820	3270	3270	3270	3270	0
468	20230605	124800	994820	3270	3270	3270	3270	0
469	20230605	124700	994820	3270	3270	3270	3270	0
470	20230605	124600	994820	3270	3270	3270	3270	0
471	20230605	124500	994820	3270	3270	3270	3270	0
472	20230605	124400	994820	3270	3270	3270	3270	0
473	20230605	124300	994820	3270	3270	3270	3270	0
474	20230605	124200	994820	3270	3270	3270	3270	0
475	20230605	124100	994820	3270	3270	3270	3270	0
476	20230605	124000	994820	3270	3270	3270	3270	0
477	20230605	123900	994820	3270	3270	3270	3270	0
478	20230605	123800	994820	3270	3270	3270	3270	0
479	20230605	123700	994820	3270	3270	3270	3270	0
480	20230605	123600	994820	3270	3270	3270	3270	0
481	20230605	123500	994820	3270	3270	3270	3270	0
482	20230605	123400	994820	3270	3270	3270	3270	0
483	20230605	123300	994820	3270	3270	3270	3270	0
484	20230605	123200	994820	3270	3270	3270	3270	0
485	20230605	123100	994820	3270	3270	3270	3270	0
486	20230605	123000	994820	3270	3270	3270	3270	0
487	20230605	122900	994820	3270	3270	3270	3270	0
488	20230605	122800	994820	3270	3270	3270	3270	0
489	20230605	122700	994820	3270	3270	3270	3270	0
490	20230605	122600	994820	3270	3270	3270	3270	0
491	20230605	122500	994820	3270	3270	3270	3270	0
492	20230605	122400	994820	3270	3270	3270	3270	0
493	20230605	122300	994820	3270	3270	3270	3270	0
494	20230605	122200	994820	3270	3270	3270	3270	0
495	20230605	122100	994820	3270	3270	3270	3270	0
496	20230605	122000	994820	3270	3270	3270	3270	0
497	20230605	121900	994820	3270	3270	3270	3270	0
498	20230605	121800	994820	3270	3270	3270	3270	0
499	20230605	121700	994820	3270	3270	3270	3270	0
500	20230605	121600	994820	3270	3270	3270	3270	0
501	20230605	121500	994820	3270	3270	3270	3270	0
502	20230605	121400	994820	3270	3270	3270	3270	0
503	20230605	121300	994820	3270	3270	3270	3270	0
504	20230605	121200	994820	3270	3270	3270	3270	0
505	20230605	121100	994820	3270	3270	3270	3270	0
506	20230605	121000	994820	3270	3270	3270	3270	0
507	20230605	120900	994820	3270	3270	3270	3270	0
508	20230605	120800	994820	3270	3270	3270	3270	0
509	20230605	120700	994820	3270	3270	3270	3270	0
510	20230605	120600	994820	3270	3270	3270	3270	0
511	20230605	120500	994820	3270	3270	3270	3270	0
512	20230605	120400	994820	3270	3270	3270	3270	0
513	20230605	120300	994820	3270	3270	3270	3270	0
514	20230605	120200	994820	3270	3270	3270	3270	0
515	20230605	120100	994820	3270	3270	3270	3270	0
516	20230605	120000	994820	3270	3270	3270	3270	0
517	20230605	115900	994820	3270	3270	3270	3270	0
518	20230605	115800	994820	3270	3270	3270	3270	0
519	20230605	115700	994820	3270	3270	3270	3270	0
520	20230605	115600	994820	3270	3270	3270	3270	0
521	20230605	115500	994820	3270	3270	3270	3270	0
522	20230605	115400	994820	3270	3270	3270	3270	1
523	20230605	115300	991550	3300	3300	3300	3300	0
524	20230605	115200	991550	3300	3300	3300	3300	0
525	20230605	115100	991550	3300	3300	3300	3300	0
526	20230605	115000	991550	3300	3300	3300	3300	0
527	20230605	114900	991550	3300	3300	3300	3300	0
528	20230605	114800	991550	3300	3300	3300	3300	0
529	20230605	114700	991550	3300	3300	3300	3300	0
530	20230605	114600	991550	3300	3300	3300	3300	0
531	20230605	114500	991550	3300	3300	3300	3300	0
532	20230605	114400	991550	3300	3300	3300	3300	0
533	20230605	114300	991550	3300	3300	3300	3300	0
534	20230605	114200	991550	3300	3300	3300	3300	0
535	20230605	114100	991550	3300	3300	3300	3300	0
536	20230605	114000	991550	3300	3300	3300	3300	0
537	20230605	113900	991550	3300	3300	3300	3300	0
538	20230605	113800	991550	3300	3300	3300	3300	0
539	20230605	113700	991550	3300	3300	3300	3300	0
540	20230605	113600	991550	3300	3300	3300	3300	0
541	20230605	113500	991550	3300	3300	3300	3300	0
542	20230605	113400	991550	3300	3300	3300	3300	0
543	20230605	113300	991550	3300	3300	3300	3300	0
544	20230605	113200	991550	3300	3300	3300	3300	0
545	20230605	113100	991550	3300	3300	3300	3300	0
546	20230605	113000	991550	3300	3300	3300	3300	0
547	20230605	112900	991550	3300	3300	3300	3300	0
548	20230605	112800	991550	3300	3300	3300	3300	0
549	20230605	112700	991550	3300	3300	3300	3300	0
550	20230605	112600	991550	3300	3300	3300	3300	0
551	20230605	112500	991550	3300	3300	3300	3300	0
552	20230605	112400	991550	3300	3300	3300	3300	0
553	20230605	112300	991550	3300	3300	3300	3300	0
554	20230605	112200	991550	3300	3300	3300	3300	0
555	20230605	112100	991550	3300	3300	3300	3300	0
556	20230605	112000	991550	3300	3300	3300	3300	0
557	20230605	111900	991550	3300	3300	3300	3300	0
558	20230605	111800	991550	3300	3300	3300	3300	0
559	20230605	111700	991550	3300	3300	3300	3300	0
560	20230605	111600	991550	3300	3300	3300	3300	0
561	20230605	111500	991550	3300	3300	3300	3300	0
562	20230605	111400	991550	3300	3300	3300	3300	0
563	20230605	111300	991550	3300	3300	3300	3300	0
564	20230605	111200	991550	3300	3300	3300	3300	0
565	20230605	111100	991550	3300	3300	3300	3300	0
566	20230605	111000	991550	3300	3300	3300	3300	0
567	20230605	110900	991550	3300	3300	3300	3300	0
568	20230605	110800	991550	3300	3300	3300	3300	0
569	20230605	110700	991550	3300	3300	3300	3300	0
570	20230605	110600	991550	3300	3300	3300	3300	0
571	20230605	110500	991550	3300	3300	3300	3300	0
572	20230605	110400	991550	3300	3300	3300	3300	0
573	20230605	110300	991550	3300	3300	3300	3300	0
574	20230605	110200	991550	3300	3300	3300	3300	0
575	20230605	110100	991550	3300	3300	3300	3300	0
576	20230605	110000	991550	3300	3300	3300	3300	0
577	20230605	105900	991550	3300	3300	3300	3300	0
578	20230605	105800	991550	3300	3300	3300	3300	0
579	20230605	105700	991550	3300	3300	3300	3300	0
580	20230605	105600	991550	3300	3300	3300	3300	0
581	20230605	105500	991550	3300	3300	3300	3300	0
582	20230605	105400	991550	3300	3300	3300	3300	0
583	20230605	105300	991550	3300	3300	3300	3300	0
584	20230605	105200	991550	3300	3300	3300	3300	0
585	20230605	105100	991550	3300	3300	3300	3300	0
586	20230605	105000	991550	3300	3300	3300	3300	0
587	20230605	104900	991550	3300	3300	3300	3300	0
588	20230605	104800	991550	3300	3280	3300	3280	300
589	20230605	104700	3595	3595	3595	3595	3595	0
590	20230605	104600	3595	3595	3595	3595	3595	0
591	20230605	104500	3595	3595	3595	3595	3595	0
592	20230605	104400	3595	3595	3595	3595	3595	0
593	20230605	104300	3595	3595	3595	3595	3595	0
594	20230605	104200	3595	3595	3595	3595	3595	0
595	20230605	104100	3595	3595	3595	3595	3595	0
596	20230605	104000	3595	3595	3595	3595	3595	0
597	20230605	103900	3595	3595	3595	3595	3595	0
598	20230605	103800	3595	3595	3595	3595	3595	0
599	20230605	103700	3595	3595	3595	3595	3595	0
600	20230605	103600	3595	3595	3595	3595	3595	0
601	20230605	103500	3595	3595	3595	3595	3595	0
602	20230605	103400	3595	3595	3595	3595	3595	0
603	20230605	103300	3595	3595	3595	3595	3595	0
604	20230605	103200	3595	3595	3595	3595	3595	0
605	20230605	103100	3595	3595	3595	3595	3595	0
606	20230605	103000	3595	3595	3595	3595	3595	0
607	20230605	102900	3595	3595	3595	3595	3595	0
608	20230605	102800	3595	3595	3595	3595	3595	0
609	20230605	102700	3595	3595	3595	3595	3595	0
610	20230605	102600	3595	3595	3595	3595	3595	0
611	20230605	102500	3595	3595	3595	3595	3595	0
612	20230605	102400	3595	3595	3595	3595	3595	0
613	20230605	102300	3595	3595	3595	3595	3595	0
614	20230605	102200	3595	3595	3595	3595	3595	0
615	20230605	102100	3595	3595	3595	3595	3595	0
616	20230605	102000	3595	3595	3595	3595	3595	0
617	20230605	101900	3595	3595	3595	3595	3595	0
618	20230605	101800	3595	3595	3595	3595	3595	0
619	20230605	101700	3595	3595	3595	3595	3595	0
620	20230605	101600	3595	3595	3595	3595	3595	0
621	20230605	101500	3595	3595	3595	3595	3595	0
622	20230605	101400	3595	3595	3595	3595	3595	0
623	20230605	101300	3595	3595	3595	3595	3595	0
624	20230605	101200	3595	3595	3595	3595	3595	0
625	20230605	101100	3595	3595	3595	3595	3595	0
626	20230605	101000	3595	3595	3595	3595	3595	0
627	20230605	100900	3595	3595	3595	3595	3595	0
628	20230605	100800	3595	3595	3595	3595	3595	0
629	20230605	100700	3595	3595	3595	3595	3595	0
630	20230605	100600	3595	3595	3595	3595	3595	0
631	20230605	100500	3595	3595	3595	3595	3595	0
632	20230605	100400	3595	3595	3595	3595	3595	0
633	20230605	100300	3595	3595	3595	3595	3595	0
634	20230605	100200	3595	3595	3595	3595	3595	0
635	20230605	100100	3595	3595	3595	3595	3595	0
636	20230605	100000	3595	3595	3595	3595	3595	0
637	20230605	095900	3595	3595	3595	3595	3595	0
638	20230605	095800	3595	3595	3595	3595	3595	0
639	20230605	095700	3595	3595	3595	3595	3595	0
640	20230605	095600	3595	3595	3595	3595	3595	0
641	20230605	095500	3595	3595	3595	3595	3595	0
642	20230605	095400	3595	3595	3595	3595	3595	0
643	20230605	095300	3595	3595	3595	3595	3595	0
644	20230605	095200	3595	3595	3595	3595	3595	0
645	20230605	095100	3595	3595	3595	3595	3595	0
646	20230605	095000	3595	3595	3595	3595	3595	0
647	20230605	094900	3595	3595	3595	3595	3595	0
648	20230605	094800	3595	3595	3595	3595	3595	0
649	20230605	094700	3595	3595	3595	3595	3595	0
650	20230605	094600	3595	3595	3595	3595	3595	0
651	20230605	094500	3595	3595	3595	3595	3595	0
652	20230605	094400	3595	3595	3595	3595	3595	0
653	20230605	094300	3595	3595	3595	3595	3595	0
654	20230605	094200	3595	3595	3595	3595	3595	0
655	20230605	094100	3595	3595	3595	3595	3595	0
656	20230605	094000	3595	3595	3595	3595	3595	0
657	20230605	093900	3595	3595	3595	3595	3595	0
658	20230605	093800	3595	3595	3595	3595	3595	0
659	20230605	093700	3595	3595	3595	3595	3595	0
660	20230605	093600	3595	3595	3595	3595	3595	0
661	20230605	093500	3595	3595	3595	3595	3595	0
662	20230605	093400	3595	3595	3595	3595	3595	0
663	20230605	093300	3595	3595	3595	3595	3595	0
664	20230605	093200	3595	3595	3595	3595	3595	0
665	20230605	093100	3595	3595	3595	3595	3595	0
666	20230605	093000	3595	3595	3595	3595	3595	0
667	20230605	092900	3595	3595	3595	3595	3595	0
668	20230605	092800	3595	3595	3595	3595	3595	0
669	20230605	092700	3595	3595	3595	3595	3595	0
670	20230605	092600	3595	3595	3595	3595	3595	0
671	20230605	092500	3595	3595	3595	3595	3595	0
672	20230605	092400	3595	3595	3595	3595	3595	0
673	20230605	092300	3595	3595	3595	3595	3595	0
674	20230605	092200	3595	3595	3595	3595	3595	0
675	20230605	092100	3595	3595	3595	3595	3595	0
676	20230605	092000	3595	3595	3595	3595	3595	0
677	20230605	091900	3595	3595	3595	3595	3595	0
678	20230605	091800	3595	3595	3595	3595	3595	0
679	20230605	091700	3595	3595	3595	3595	3595	0
680	20230605	091600	3595	3595	3595	3595	3595	0
681	20230605	091500	3595	3595	3595	3595	3595	0
682	20230605	091400	3595	3595	3595	3595	3595	1
683	20230605	091300	0	3150	3150	3150	3150	0
684	20230605	091200	0	3150	3150	3150	3150	0
685	20230605	091100	0	3150	3150	3150	3150	0
686	20230605	091000	0	3150	3150	3150	3150	0
687	20230605	090900	0	3150	3150	3150	3150	0
688	20230605	090800	0	3150	3150	3150	3150	0
689	20230605	090700	0	3150	3150	3150	3150	0
690	20230605	090600	0	3150	3150	3150	3150	0
691	20230605	090500	0	3150	3150	3150	3150	0
692	20230605	090400	0	3150	3150	3150	3150	0
693	20230605	090300	0	3150	3150	3150	3150	0
694	20230605	090200	0	3150	3150	3150	3150	0
695	20230605	090100	0	3150	3150	3150	3150	0
696	20230605	090000	0	3150	3150	3150	3150	0