KissMeData/258050/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203400	458173	992	992	992	992	5
3	20230613	203300	458173	992	992	992	992	0
4	20230613	203200	458173	992	992	992	992	0
5	20230613	203100	458173	992	992	992	992	0
6	20230613	203000	458173	992	992	992	992	0
7	20230613	202900	458173	992	992	992	992	0
8	20230613	202800	458173	992	992	992	992	0
9	20230613	202700	458173	992	992	992	992	0
10	20230613	202600	458173	992	992	992	992	0
11	20230613	202500	458173	992	992	992	992	0
12	20230613	202400	458173	992	992	992	992	0
13	20230613	202300	458173	992	992	992	992	0
14	20230613	202200	458173	992	992	992	992	0
15	20230613	202100	458173	992	992	992	992	0
16	20230613	202000	458173	992	992	992	992	0
17	20230613	201900	458173	992	992	992	992	0
18	20230613	201800	458173	992	992	992	992	0
19	20230613	201700	458173	992	992	992	992	0
20	20230613	201600	458173	992	992	992	992	0
21	20230613	201500	458173	992	992	992	992	0
22	20230613	201400	458173	992	992	992	992	0
23	20230613	201300	458173	992	992	992	992	0
24	20230613	201200	458173	992	992	992	992	0
25	20230613	201100	458173	992	992	992	992	0
26	20230613	201000	458173	992	992	992	992	0
27	20230613	200900	458173	992	992	992	992	0
28	20230613	200800	458173	992	992	992	992	0
29	20230613	200700	458173	992	992	992	992	0
30	20230613	200600	458173	992	992	992	992	0
31	20230613	200500	458173	992	992	992	992	0
32	20230613	200400	458173	992	992	992	992	5
33	20230613	200300	458173	992	992	992	992	0
34	20230613	200200	458173	992	992	992	992	0
35	20230613	200100	458173	992	992	992	992	0
36	20230613	200000	458173	992	992	992	992	0
37	20230613	195900	458173	992	992	992	992	0
38	20230613	195800	458173	992	992	992	992	0
39	20230613	195700	458173	992	992	992	992	0
40	20230613	195600	458173	992	992	992	992	0
41	20230613	195500	458173	992	992	992	992	0
42	20230613	195400	458173	992	992	992	992	0
43	20230613	195300	458173	992	992	992	992	0
44	20230613	195200	458173	992	992	992	992	0
45	20230613	195100	458173	992	992	992	992	0
46	20230613	195000	458173	992	992	992	992	0
47	20230613	194900	458173	992	992	992	992	0
48	20230613	194800	458173	992	992	992	992	0
49	20230613	194700	458173	992	992	992	992	0
50	20230613	194600	458173	992	992	992	992	0
51	20230613	194500	458173	992	992	992	992	0
52	20230613	194400	458173	992	992	992	992	0
53	20230613	194300	458173	992	992	992	992	0
54	20230613	194200	458173	992	992	992	992	0
55	20230613	194100	458173	992	992	992	992	0
56	20230613	194000	458173	992	992	992	992	0
57	20230613	193900	458173	992	992	992	992	0
58	20230613	193800	458173	992	992	992	992	0
59	20230613	193700	458173	992	992	992	992	0
60	20230613	193600	458173	992	992	992	992	0
61	20230613	193500	458173	992	992	992	992	0
62	20230613	193400	458173	992	992	992	992	5
63	20230613	193300	458173	992	992	992	992	0
64	20230613	193200	458173	992	992	992	992	0
65	20230613	193100	458173	992	992	992	992	0
66	20230613	193000	458173	992	992	992	992	0
67	20230613	192900	458173	992	992	992	992	0
68	20230613	192800	458173	992	992	992	992	0
69	20230613	192700	458173	992	992	992	992	0
70	20230613	192600	458173	992	992	992	992	0
71	20230613	192500	458173	992	992	992	992	0
72	20230613	192400	458173	992	992	992	992	0
73	20230613	192300	458173	992	992	992	992	0
74	20230613	192200	458173	992	992	992	992	0
75	20230613	192100	458173	992	992	992	992	0
76	20230613	192000	458173	992	992	992	992	0
77	20230613	191900	458173	992	992	992	992	0
78	20230613	191800	458173	992	992	992	992	0
79	20230613	191700	458173	992	992	992	992	0
80	20230613	191600	458173	992	992	992	992	0
81	20230613	191500	458173	992	992	992	992	0
82	20230613	191400	458173	992	992	992	992	0
83	20230613	191300	458173	992	992	992	992	0
84	20230613	191200	458173	992	992	992	992	0
85	20230613	191100	458173	992	992	992	992	0
86	20230613	191000	458173	992	992	992	992	0
87	20230613	190900	458173	992	992	992	992	0
88	20230613	190800	458173	992	992	992	992	0
89	20230613	190700	458173	992	992	992	992	0
90	20230613	190600	458173	992	992	992	992	0
91	20230613	190500	458173	992	992	992	992	0
92	20230613	190400	458173	992	992	992	992	5
93	20230613	190300	458173	992	992	992	992	0
94	20230613	190200	458173	992	992	992	992	0
95	20230613	190100	458173	992	992	992	992	0
96	20230613	190000	458173	992	992	992	992	0
97	20230613	185900	458173	992	992	992	992	0
98	20230613	185800	458173	992	992	992	992	0
99	20230613	185700	458173	992	992	992	992	0
100	20230613	185600	458173	992	992	992	992	0
101	20230613	185500	458173	992	992	992	992	0
102	20230613	185400	458173	992	992	992	992	0
103	20230613	185300	458173	992	992	992	992	0
104	20230613	185200	458173	992	992	992	992	0
105	20230613	185100	458173	992	992	992	992	0
106	20230613	185000	458173	992	992	992	992	0
107	20230613	184900	458173	992	992	992	992	0
108	20230613	184800	458173	992	992	992	992	0
109	20230613	184700	458173	992	992	992	992	0
110	20230613	184600	458173	992	992	992	992	0
111	20230613	184500	458173	992	992	992	992	0
112	20230613	184400	458173	992	992	992	992	0
113	20230613	184300	458173	992	992	992	992	0
114	20230613	184200	458173	992	992	992	992	0
115	20230613	184100	458173	992	992	992	992	0
116	20230613	184000	458173	992	992	992	992	0
117	20230613	183900	458173	992	992	992	992	0
118	20230613	183800	458173	992	992	992	992	0
119	20230613	183700	458173	992	992	992	992	0
120	20230613	183600	458173	992	992	992	992	0
121	20230613	183500	458173	992	992	992	992	0
122	20230613	183400	458173	992	992	992	992	5
123	20230613	183300	458173	992	992	992	992	0
124	20230613	183200	458173	992	992	992	992	0
125	20230613	183100	458173	992	992	992	992	0
126	20230613	183000	458173	992	992	992	992	0
127	20230613	182900	458173	992	992	992	992	0
128	20230613	182800	458173	992	992	992	992	0
129	20230613	182700	458173	992	992	992	992	0
130	20230613	182600	458173	992	992	992	992	0
131	20230613	182500	458173	992	992	992	992	0
132	20230613	182400	458173	992	992	992	992	0
133	20230613	182300	458173	992	992	992	992	0
134	20230613	182200	458173	992	992	992	992	0
135	20230613	182100	458173	992	992	992	992	0
136	20230613	182000	458173	992	992	992	992	0
137	20230613	181900	458173	992	992	992	992	0
138	20230613	181800	458173	992	992	992	992	0
139	20230613	181700	458173	992	992	992	992	0
140	20230613	181600	458173	992	992	992	992	0
141	20230613	181500	458173	992	992	992	992	0
142	20230613	181400	458173	992	992	992	992	0
143	20230613	181300	458173	992	992	992	992	0
144	20230613	181200	458173	992	992	992	992	0
145	20230613	181100	458173	992	992	992	992	0
146	20230613	181000	458173	992	992	992	992	0
147	20230613	180900	458173	992	992	992	992	0
148	20230613	180800	458173	992	992	992	992	0
149	20230613	180700	458173	992	992	992	992	0
150	20230613	180600	458173	992	992	992	992	0
151	20230613	180500	458173	992	992	992	992	0
152	20230613	180400	458173	992	992	992	992	5
153	20230613	180300	458173	992	992	992	992	0
154	20230613	180200	458173	992	992	992	992	0
155	20230613	180100	458173	992	992	992	992	0
156	20230613	180000	458173	992	992	992	992	0
157	20230613	175900	458173	992	992	992	992	0
158	20230613	175800	458173	992	992	992	992	0
159	20230613	175700	458173	992	992	992	992	0
160	20230613	175600	458173	992	992	992	992	0
161	20230613	175500	458173	992	992	992	992	0
162	20230613	175400	458173	992	992	992	992	0
163	20230613	175300	458173	992	992	992	992	0
164	20230613	175200	458173	992	992	992	992	0
165	20230613	175100	458173	992	992	992	992	0
166	20230613	175000	458173	992	992	992	992	0
167	20230613	174900	458173	992	992	992	992	0
168	20230613	174800	458173	992	992	992	992	0
169	20230613	174700	458173	992	992	992	992	0
170	20230613	174600	458173	992	992	992	992	0
171	20230613	174500	458173	992	992	992	992	0
172	20230613	174400	458173	992	992	992	992	0
173	20230613	174300	458173	992	992	992	992	0
174	20230613	174200	458173	992	992	992	992	0
175	20230613	174100	458173	992	992	992	992	0
176	20230613	174000	458173	992	992	992	992	0
177	20230613	173900	458173	992	992	992	992	0
178	20230613	173800	458173	992	992	992	992	0
179	20230613	173700	458173	992	992	992	992	0
180	20230613	173600	458173	992	992	992	992	0
181	20230613	173500	458173	992	992	992	992	0
182	20230613	173400	458173	992	992	992	992	5
183	20230613	173300	458173	992	992	992	992	0
184	20230613	173200	458173	992	992	992	992	0
185	20230613	173100	458173	992	992	992	992	0
186	20230613	173000	458173	992	992	992	992	0
187	20230613	172900	458173	992	992	992	992	0
188	20230613	172800	458173	992	992	992	992	0
189	20230613	172700	458173	992	992	992	992	0
190	20230613	172600	458173	992	992	992	992	0
191	20230613	172500	458173	992	992	992	992	0
192	20230613	172400	458173	992	992	992	992	0
193	20230613	172300	458173	992	992	992	992	0
194	20230613	172200	458173	992	992	992	992	0
195	20230613	172100	458173	992	992	992	992	0
196	20230613	172000	458173	992	992	992	992	0
197	20230613	171900	458173	992	992	992	992	0
198	20230613	171800	458173	992	992	992	992	0
199	20230613	171700	458173	992	992	992	992	0
200	20230613	171600	458173	992	992	992	992	0
201	20230613	171500	458173	992	992	992	992	0
202	20230613	171400	458173	992	992	992	992	0
203	20230613	171300	458173	992	992	992	992	0
204	20230613	171200	458173	992	992	992	992	0
205	20230613	171100	458173	992	992	992	992	0
206	20230613	171000	458173	992	992	992	992	0
207	20230613	170900	458173	992	992	992	992	0
208	20230613	170800	458173	992	992	992	992	0
209	20230613	170700	458173	992	992	992	992	0
210	20230613	170600	458173	992	992	992	992	0
211	20230613	170500	458173	992	992	992	992	0
212	20230613	170400	458173	992	992	992	992	5
213	20230613	170300	458173	992	992	992	992	0
214	20230613	170200	458173	992	992	992	992	0
215	20230613	170100	458173	992	992	992	992	0
216	20230613	170000	458173	992	992	992	992	0
217	20230613	165900	458173	992	992	992	992	0
218	20230613	165800	458173	992	992	992	992	0
219	20230613	165700	458173	992	992	992	992	0
220	20230613	165600	458173	992	992	992	992	0
221	20230613	165500	458173	992	992	992	992	0
222	20230613	165400	458173	992	992	992	992	0
223	20230613	165300	458173	992	992	992	992	0
224	20230613	165200	458173	992	992	992	992	0
225	20230613	165100	458173	992	992	992	992	0
226	20230613	165000	458173	992	992	992	992	0
227	20230613	164900	458173	992	992	992	992	0
228	20230613	164800	458173	992	992	992	992	0
229	20230613	164700	458173	992	992	992	992	0
230	20230613	164600	458173	992	992	992	992	0
231	20230613	164500	458173	992	992	992	992	0
232	20230613	164400	458173	992	992	992	992	0
233	20230613	164300	458173	992	992	992	992	0
234	20230613	164200	458173	992	992	992	992	0
235	20230613	164100	458173	992	992	992	992	0
236	20230613	164000	458173	992	992	992	992	0
237	20230613	163900	458173	992	992	992	992	0
238	20230613	163800	458173	992	992	992	992	0
239	20230613	163700	458173	992	992	992	992	0
240	20230613	163600	458173	992	992	992	992	0
241	20230613	163500	458173	992	992	992	992	0
242	20230613	163400	458173	992	992	992	992	5
243	20230613	163300	458173	992	992	992	992	0
244	20230613	163200	458173	992	992	992	992	0
245	20230613	163100	458173	992	992	992	992	0
246	20230613	163000	458173	992	992	992	992	0
247	20230613	162900	458173	992	992	992	992	0
248	20230613	162800	458173	992	992	992	992	0
249	20230613	162700	458173	992	992	992	992	0
250	20230613	162600	458173	992	992	992	992	0
251	20230613	162500	458173	992	992	992	992	0
252	20230613	162400	458173	992	992	992	992	0
253	20230613	162300	458173	992	992	992	992	0
254	20230613	162200	458173	992	992	992	992	0
255	20230613	162100	458173	992	992	992	992	0
256	20230613	162000	458173	992	992	992	992	0
257	20230613	161900	458173	992	992	992	992	0
258	20230613	161800	458173	992	992	992	992	0
259	20230613	161700	458173	992	992	992	992	0
260	20230613	161600	458173	992	992	992	992	0
261	20230613	161500	458173	992	992	992	992	0
262	20230613	161400	458173	992	992	992	992	0
263	20230613	161300	458173	992	992	992	992	0
264	20230613	161200	458173	992	992	992	992	0
265	20230613	161100	458173	992	992	992	992	0
266	20230613	161000	458173	992	992	992	992	0
267	20230613	160900	458173	992	992	992	992	0
268	20230613	160800	458173	992	992	992	992	0
269	20230613	160700	458173	992	992	992	992	0
270	20230613	160600	458173	992	992	992	992	0
271	20230613	160500	458173	992	992	992	992	0
272	20230613	160400	458173	992	992	992	992	5
273	20230613	160300	458173	992	992	992	992	0
274	20230613	160200	458173	992	992	992	992	0
275	20230613	160100	458173	992	992	992	992	0
276	20230613	160000	458173	992	992	992	992	0
277	20230613	155900	458173	992	992	992	992	0
278	20230613	155800	458173	992	992	992	992	0
279	20230613	155700	458173	992	992	992	992	0
280	20230613	155600	458173	992	992	992	992	0
281	20230613	155500	458173	992	992	992	992	0
282	20230613	155400	458173	992	992	992	992	0
283	20230613	155300	458173	992	992	992	992	0
284	20230613	155200	458173	992	992	992	992	0
285	20230613	155100	458173	992	992	992	992	0
286	20230613	155000	458173	992	992	992	992	0
287	20230613	154900	458173	992	992	992	992	0
288	20230613	154800	458173	992	992	992	992	0
289	20230613	154700	458173	992	992	992	992	0
290	20230613	154600	458173	992	992	992	992	0
291	20230613	154500	458173	992	992	992	992	0
292	20230613	154400	458173	992	992	992	992	0
293	20230613	154300	458173	992	992	992	992	0
294	20230613	154200	458173	992	992	992	992	0
295	20230613	154100	458173	992	992	992	992	0
296	20230613	154000	458173	992	992	992	992	0
297	20230613	153900	458173	992	992	992	992	0
298	20230613	153800	458173	992	992	992	992	0
299	20230613	153700	458173	992	992	992	992	0
300	20230613	153600	458173	992	992	992	992	0
301	20230613	153500	458173	992	992	992	992	0
302	20230613	153400	458173	992	992	992	992	5
303	20230613	153300	458173	992	992	992	992	0
304	20230613	153200	458173	992	992	992	992	0
305	20230613	153100	458173	992	992	992	992	0
306	20230613	153000	458173	992	992	992	992	0
307	20230613	152900	458173	992	992	992	992	0
308	20230613	152800	458173	992	992	992	992	0
309	20230613	152700	458173	992	992	992	992	0
310	20230613	152600	458173	992	992	992	992	0
311	20230613	152500	458173	992	992	992	992	0
312	20230613	152400	458173	992	992	992	992	0
313	20230613	152300	458173	992	992	992	992	0
314	20230613	152200	458173	992	992	992	992	0
315	20230613	152100	458173	992	992	992	992	0
316	20230613	152000	458173	992	992	992	992	0
317	20230613	151900	458173	992	992	992	992	0
318	20230613	151800	458173	992	992	992	992	0
319	20230613	151700	458173	992	992	992	992	0
320	20230613	151600	458173	992	992	992	992	0
321	20230613	151500	458173	992	992	992	992	0
322	20230613	151400	458173	992	992	992	992	0
323	20230613	151300	458173	992	992	992	992	0
324	20230613	151200	458173	992	992	992	992	0
325	20230613	151100	458173	992	992	992	992	0
326	20230613	151000	458173	992	992	992	992	0
327	20230613	150900	458173	992	992	992	992	0
328	20230613	150800	458173	992	992	992	992	0
329	20230613	150700	458173	992	992	992	992	0
330	20230613	150600	458173	992	992	992	992	0
331	20230613	150500	458173	992	992	992	992	0
332	20230613	150400	458173	992	992	992	992	0
333	20230613	150300	458173	992	992	992	992	0
334	20230613	150200	458173	992	992	992	992	0
335	20230613	150100	458173	992	992	992	992	0
336	20230613	150000	458173	992	992	992	992	0
337	20230613	145900	458173	992	992	992	992	0
338	20230613	145800	458173	992	992	992	992	0
339	20230613	145700	458173	992	992	992	992	0
340	20230613	145600	458173	992	992	992	992	0
341	20230613	145500	458173	992	992	992	992	0
342	20230613	145400	458173	992	992	992	992	0
343	20230613	145300	458173	992	992	992	992	0
344	20230613	145200	458173	992	992	992	992	0
345	20230613	145100	458173	992	992	992	992	0
346	20230613	145000	458173	992	992	992	992	0
347	20230613	144900	458173	992	992	992	992	0
348	20230613	144800	458173	992	992	992	992	0
349	20230613	144700	458173	992	992	992	992	0
350	20230613	144600	458173	992	992	992	992	0
351	20230613	144500	458173	992	992	992	992	0
352	20230613	144400	458173	992	992	992	992	0
353	20230613	144300	458173	992	992	992	992	0
354	20230613	144200	458173	992	992	992	992	0
355	20230613	144100	458173	992	992	992	992	0
356	20230613	144000	458173	992	992	992	992	0
357	20230613	143900	458173	992	992	992	992	0
358	20230613	143800	458173	992	992	992	992	0
359	20230613	143700	458173	992	992	992	992	0
360	20230613	143600	458173	992	992	992	992	0
361	20230613	143500	458173	992	992	992	992	0
362	20230613	143400	458173	992	992	992	992	0
363	20230613	143300	458173	992	992	992	992	0
364	20230613	143200	458173	992	992	992	992	0
365	20230613	143100	458173	992	992	992	992	0
366	20230613	143000	458173	992	992	992	992	0
367	20230613	142900	458173	992	992	992	992	0
368	20230613	142800	458173	992	992	992	992	0
369	20230613	142700	458173	992	992	992	992	0
370	20230613	142600	458173	992	992	992	992	0
371	20230613	142500	458173	992	992	992	992	0
372	20230613	142400	458173	992	992	992	992	0
373	20230613	142300	458173	992	992	992	992	0
374	20230613	142200	458173	992	992	992	992	0
375	20230613	142100	458173	992	992	992	992	0
376	20230613	142000	458173	992	992	992	992	0
377	20230613	141900	458173	992	992	992	992	0
378	20230613	141800	458173	992	992	992	992	0
379	20230613	141700	458173	992	992	992	992	0
380	20230613	141600	458173	992	992	992	992	0
381	20230613	141500	458173	992	992	992	992	0
382	20230613	141400	458173	992	992	992	992	0
383	20230613	141300	458173	992	992	992	992	0
384	20230613	141200	458173	992	992	992	992	0
385	20230613	141100	458173	992	992	992	992	0
386	20230613	141000	458173	992	992	992	992	0
387	20230613	140900	458173	992	992	992	992	0
388	20230613	140800	458173	992	992	992	992	0
389	20230613	140700	458173	992	992	992	992	0
390	20230613	140600	458173	992	992	992	992	0
391	20230613	140500	458173	992	992	992	992	0
392	20230613	140400	458173	992	992	992	992	0
393	20230613	140300	458173	992	992	992	992	0
394	20230613	140200	458173	992	992	992	992	0
395	20230613	140100	458173	992	992	992	992	0
396	20230613	140000	458173	992	992	992	992	0
397	20230613	135900	458173	992	992	992	992	0
398	20230613	135800	458173	992	992	992	992	0
399	20230613	135700	458173	992	992	992	992	0
400	20230613	135600	458173	992	992	992	992	0
401	20230613	135500	458173	992	992	992	992	0
402	20230613	135400	458173	992	992	992	992	0
403	20230613	135300	458173	992	992	992	992	0
404	20230613	135200	458173	992	992	992	992	0
405	20230613	135100	458173	992	992	992	992	0
406	20230613	135000	458173	992	992	992	992	0
407	20230613	134900	458173	992	992	992	992	0
408	20230613	134800	458173	992	992	992	992	0
409	20230613	134700	458173	992	992	992	992	0
410	20230613	134600	458173	992	992	992	992	0
411	20230613	134500	458173	992	992	992	992	0
412	20230613	134400	458173	992	992	992	992	0
413	20230613	134300	458173	992	992	992	992	0
414	20230613	134200	458173	992	992	992	992	0
415	20230613	134100	458173	992	992	992	992	0
416	20230613	134000	458173	992	992	992	992	0
417	20230613	133900	458173	992	992	992	992	0
418	20230613	133800	458173	992	992	992	992	0
419	20230613	133700	458173	992	992	992	992	0
420	20230613	133600	458173	992	992	992	992	0
421	20230613	133500	458173	992	992	992	992	0
422	20230613	133400	458173	992	992	992	992	0
423	20230613	133300	458173	992	992	992	992	0
424	20230613	133200	458173	992	992	992	992	0
425	20230613	133100	458173	992	992	992	992	0
426	20230613	133000	458173	992	992	992	992	0
427	20230613	132900	458173	992	992	992	992	0
428	20230613	132800	458173	992	992	992	992	0
429	20230613	132700	458173	992	992	992	992	0
430	20230613	132600	458173	992	992	992	992	0
431	20230613	132500	458173	992	992	992	992	0
432	20230613	132400	458173	992	992	992	992	0
433	20230613	132300	458173	992	992	992	992	0
434	20230613	132200	458173	992	992	992	992	0
435	20230613	132100	458173	992	992	992	992	0
436	20230613	132000	458173	992	992	992	992	0
437	20230613	131900	458173	992	992	992	992	0
438	20230613	131800	458173	992	992	992	992	0
439	20230613	131700	458173	992	992	992	992	0
440	20230613	131600	458173	992	992	992	992	0
441	20230613	131500	458173	992	992	992	992	0
442	20230613	131400	458173	992	992	992	992	0
443	20230613	131300	458173	992	992	992	992	0
444	20230613	131200	458173	992	992	992	992	0
445	20230613	131100	458173	992	992	992	992	0
446	20230613	131000	458173	992	992	992	992	0
447	20230613	130900	458173	992	992	992	992	0
448	20230613	130800	458173	992	992	992	992	0
449	20230613	130700	458173	992	992	992	992	0
450	20230613	130600	458173	992	992	992	992	0
451	20230613	130500	458173	992	992	992	992	0
452	20230613	130400	458173	992	992	992	992	0
453	20230613	130300	458173	992	992	992	992	0
454	20230613	130200	458173	992	992	992	992	0
455	20230613	130100	458173	992	992	992	992	0
456	20230613	130000	458173	992	992	992	992	0
457	20230613	125900	458173	992	992	992	992	0
458	20230613	125800	458173	992	992	992	992	0
459	20230613	125700	458173	992	992	992	992	0
460	20230613	125600	458173	992	992	992	992	0
461	20230613	125500	458173	992	992	992	992	0
462	20230613	125400	458173	992	992	992	992	0
463	20230613	125300	458173	992	992	992	992	0
464	20230613	125200	458173	992	992	992	992	0
465	20230613	125100	458173	992	992	992	992	0
466	20230613	125000	458173	992	992	992	992	0
467	20230613	124900	458173	992	992	992	992	0
468	20230613	124800	458173	992	992	992	992	0
469	20230613	124700	458173	992	992	992	992	0
470	20230613	124600	458173	992	992	992	992	0
471	20230613	124500	458173	992	992	992	992	0
472	20230613	124400	458173	992	992	992	992	0
473	20230613	124300	458173	992	992	992	992	0
474	20230613	124200	458173	992	992	992	992	0
475	20230613	124100	458173	992	992	992	992	0
476	20230613	124000	458173	992	992	992	992	0
477	20230613	123900	458173	992	992	992	992	0
478	20230613	123800	458173	992	992	992	992	0
479	20230613	123700	458173	992	992	992	992	0
480	20230613	123600	458173	992	992	992	992	0
481	20230613	123500	458173	992	992	992	992	0
482	20230613	123400	458173	992	992	992	992	0
483	20230613	123300	458173	992	992	992	992	0
484	20230613	123200	458173	992	992	992	992	0
485	20230613	123100	458173	992	992	992	992	0
486	20230613	123000	458173	992	992	992	992	5
487	20230613	122900	453213	900	900	900	900	0
488	20230613	122800	453213	900	900	900	900	0
489	20230613	122700	453213	900	900	900	900	0
490	20230613	122600	453213	900	900	900	900	0
491	20230613	122500	453213	900	900	900	900	0
492	20230613	122400	453213	900	900	900	900	0
493	20230613	122300	453213	900	900	900	900	0
494	20230613	122200	453213	900	900	900	900	0
495	20230613	122100	453213	900	900	900	900	0
496	20230613	122000	453213	900	900	900	900	0
497	20230613	121900	453213	900	900	900	900	0
498	20230613	121800	453213	900	900	900	900	0
499	20230613	121700	453213	900	900	900	900	0
500	20230613	121600	453213	900	900	900	900	0
501	20230613	121500	453213	900	900	900	900	0
502	20230613	121400	453213	900	900	900	900	0
503	20230613	121300	453213	900	900	900	900	0
504	20230613	121200	453213	900	900	900	900	0
505	20230613	121100	453213	900	900	900	900	0
506	20230613	121000	453213	900	900	900	900	0
507	20230613	120900	453213	900	900	900	900	0
508	20230613	120800	453213	900	900	900	900	0
509	20230613	120700	453213	900	900	900	900	0
510	20230613	120600	453213	900	900	900	900	0
511	20230613	120500	453213	900	900	900	900	0
512	20230613	120400	453213	900	900	900	900	0
513	20230613	120300	453213	900	900	900	900	0
514	20230613	120200	453213	900	900	900	900	0
515	20230613	120100	453213	900	900	900	900	0
516	20230613	120000	453213	900	900	900	900	0
517	20230613	115900	453213	900	900	900	900	0
518	20230613	115800	453213	900	900	900	900	0
519	20230613	115700	453213	900	900	900	900	0
520	20230613	115600	453213	900	900	900	900	0
521	20230613	115500	453213	900	900	900	900	0
522	20230613	115400	453213	900	900	900	900	0
523	20230613	115300	453213	900	900	900	900	0
524	20230613	115200	453213	900	900	900	900	0
525	20230613	115100	453213	900	900	900	900	0
526	20230613	115000	453213	900	900	900	900	0
527	20230613	114900	453213	900	900	900	900	0
528	20230613	114800	453213	900	900	900	900	10
529	20230613	114700	444213	992	992	992	992	0
530	20230613	114600	444213	992	992	992	992	0
531	20230613	114500	444213	992	992	992	992	0
532	20230613	114400	444213	992	992	992	992	0
533	20230613	114300	444213	992	992	992	992	0
534	20230613	114200	444213	992	992	992	992	0
535	20230613	114100	444213	992	992	992	992	0
536	20230613	114000	444213	992	992	992	992	0
537	20230613	113900	444213	992	992	992	992	0
538	20230613	113800	444213	992	992	992	992	0
539	20230613	113700	444213	992	992	992	992	1
540	20230613	113600	443221	900	900	900	900	0
541	20230613	113500	443221	900	900	900	900	0
542	20230613	113400	443221	900	900	900	900	0
543	20230613	113300	443221	900	900	900	900	0
544	20230613	113200	443221	900	900	900	900	0
545	20230613	113100	443221	900	900	900	900	0
546	20230613	113000	443221	900	900	900	900	0
547	20230613	112900	443221	900	900	900	900	0
548	20230613	112800	443221	900	900	900	900	0
549	20230613	112700	443221	900	900	900	900	0
550	20230613	112600	443221	900	900	900	900	0
551	20230613	112500	443221	900	900	900	900	0
552	20230613	112400	443221	900	900	900	900	0
553	20230613	112300	443221	900	900	900	900	0
554	20230613	112200	443221	900	900	900	900	0
555	20230613	112100	443221	900	900	900	900	0
556	20230613	112000	443221	900	900	900	900	0
557	20230613	111900	443221	900	941	941	900	180
558	20230613	111800	277531	940	940	940	940	0
559	20230613	111700	277531	940	940	940	940	0
560	20230613	111600	277531	940	940	940	940	0
561	20230613	111500	277531	940	940	940	940	0
562	20230613	111400	277531	940	940	940	940	0
563	20230613	111300	277531	940	940	940	940	0
564	20230613	111200	277531	940	940	940	940	0
565	20230613	111100	277531	940	940	940	940	0
566	20230613	111000	277531	940	940	940	940	0
567	20230613	110900	277531	940	940	940	940	0
568	20230613	110800	277531	940	940	940	940	0
569	20230613	110700	277531	940	940	940	940	0
570	20230613	110600	277531	940	940	940	940	0
571	20230613	110500	277531	940	940	940	940	0
572	20230613	110400	277531	940	940	940	940	0
573	20230613	110300	277531	940	940	940	940	0
574	20230613	110200	277531	940	940	940	940	0
575	20230613	110100	277531	940	940	940	940	0
576	20230613	110000	277531	940	940	940	940	10
577	20230613	105900	268131	995	995	995	995	0
578	20230613	105800	268131	995	995	995	995	0
579	20230613	105700	268131	995	995	995	995	0
580	20230613	105600	268131	995	995	995	995	0
581	20230613	105500	268131	995	995	995	995	0
582	20230613	105400	268131	995	995	995	995	0
583	20230613	105300	268131	995	995	995	995	0
584	20230613	105200	268131	995	995	995	995	0
585	20230613	105100	268131	995	995	995	995	0
586	20230613	105000	268131	995	995	995	995	0
587	20230613	104900	268131	995	995	995	995	0
588	20230613	104800	268131	995	995	995	995	0
589	20230613	104700	268131	995	995	995	995	0
590	20230613	104600	268131	995	995	995	995	0
591	20230613	104500	268131	995	995	995	995	0
592	20230613	104400	268131	995	995	995	995	0
593	20230613	104300	268131	995	995	995	995	0
594	20230613	104200	268131	995	995	995	995	0
595	20230613	104100	268131	995	995	995	995	0
596	20230613	104000	268131	995	995	995	995	0
597	20230613	103900	268131	995	995	995	995	0
598	20230613	103800	268131	995	995	995	995	0
599	20230613	103700	268131	995	995	995	995	0
600	20230613	103600	268131	995	995	995	995	0
601	20230613	103500	268131	995	995	995	995	0
602	20230613	103400	268131	995	995	995	995	0
603	20230613	103300	268131	995	995	995	995	0
604	20230613	103200	268131	995	995	995	995	0
605	20230613	103100	268131	995	995	995	995	0
606	20230613	103000	268131	995	995	995	995	0
607	20230613	102900	268131	995	995	995	995	0
608	20230613	102800	268131	995	995	995	995	0
609	20230613	102700	268131	995	995	995	995	0
610	20230613	102600	268131	995	995	995	995	0
611	20230613	102500	268131	995	995	995	995	0
612	20230613	102400	268131	995	995	995	995	0
613	20230613	102300	268131	995	995	995	995	0
614	20230613	102200	268131	995	995	995	995	0
615	20230613	102100	268131	995	995	995	995	0
616	20230613	102000	268131	995	995	995	995	0
617	20230613	101900	268131	995	995	995	995	0
618	20230613	101800	268131	995	995	995	995	0
619	20230613	101700	268131	995	995	995	995	0
620	20230613	101600	268131	995	995	995	995	0
621	20230613	101500	268131	995	995	995	995	0
622	20230613	101400	268131	995	995	995	995	0
623	20230613	101300	268131	995	995	995	995	0
624	20230613	101200	268131	995	995	995	995	0
625	20230613	101100	268131	995	995	995	995	0
626	20230613	101000	268131	995	995	995	995	0
627	20230613	100900	268131	995	995	995	995	0
628	20230613	100800	268131	995	995	995	995	0
629	20230613	100700	268131	995	995	995	995	0
630	20230613	100600	268131	995	995	995	995	0
631	20230613	100500	268131	995	995	995	995	0
632	20230613	100400	268131	995	995	995	995	0
633	20230613	100300	268131	995	995	995	995	0
634	20230613	100200	268131	995	995	995	995	0
635	20230613	100100	268131	995	995	995	995	0
636	20230613	100000	268131	995	995	995	995	0
637	20230613	095900	268131	995	995	995	995	0
638	20230613	095800	268131	995	995	995	995	0
639	20230613	095700	268131	995	995	995	995	0
640	20230613	095600	268131	995	995	995	995	0
641	20230613	095500	268131	995	995	995	995	0
642	20230613	095400	268131	995	995	995	995	0
643	20230613	095300	268131	995	995	995	995	0
644	20230613	095200	268131	995	995	995	995	0
645	20230613	095100	268131	995	995	995	995	0
646	20230613	095000	268131	995	995	995	995	0
647	20230613	094900	268131	995	995	995	995	0
648	20230613	094800	268131	995	995	995	995	0
649	20230613	094700	268131	995	995	995	995	0
650	20230613	094600	268131	995	995	995	995	0
651	20230613	094500	268131	995	995	995	995	0
652	20230613	094400	268131	995	995	995	995	0
653	20230613	094300	268131	995	995	995	995	0
654	20230613	094200	268131	995	995	995	995	0
655	20230613	094100	268131	995	995	995	995	0
656	20230613	094000	268131	995	995	995	995	0
657	20230613	093900	268131	995	995	995	995	0
658	20230613	093800	268131	995	995	995	995	0
659	20230613	093700	268131	995	995	995	995	0
660	20230613	093600	268131	995	995	995	995	0
661	20230613	093500	268131	995	995	995	995	0
662	20230613	093400	268131	995	995	995	995	0
663	20230613	093300	268131	995	995	995	995	0
664	20230613	093200	268131	995	995	995	995	0
665	20230613	093100	268131	995	995	995	995	0
666	20230613	093000	268131	995	995	995	995	0
667	20230613	092900	268131	995	995	995	995	0
668	20230613	092800	268131	995	995	995	995	0
669	20230613	092700	268131	995	995	995	995	0
670	20230613	092600	268131	995	995	995	995	100
671	20230613	092500	168631	997	997	997	997	0
672	20230613	092400	168631	997	997	997	997	0
673	20230613	092300	168631	997	997	997	997	0
674	20230613	092200	168631	997	997	997	997	0
675	20230613	092100	168631	997	997	997	997	0
676	20230613	092000	168631	997	997	997	997	0
677	20230613	091900	168631	997	997	997	997	0
678	20230613	091800	168631	997	997	997	997	0
679	20230613	091700	168631	997	997	997	997	0
680	20230613	091600	168631	997	997	997	997	0
681	20230613	091500	168631	997	997	997	997	0
682	20230613	091400	168631	997	997	997	997	0
683	20230613	091300	168631	997	997	997	997	0
684	20230613	091200	168631	997	997	997	997	0
685	20230613	091100	168631	997	997	997	997	0
686	20230613	091000	168631	997	997	997	997	0
687	20230613	090900	168631	997	997	997	997	0
688	20230613	090800	168631	997	997	997	997	0
689	20230613	090700	168631	997	997	997	997	0
690	20230613	090600	168631	997	997	997	997	0
691	20230613	090500	168631	997	997	997	997	0
692	20230613	090400	168631	997	997	997	997	0
693	20230613	090300	168631	997	834	997	834	202
694	20230613	090200	0	981	981	981	981	0
695	20230613	090100	0	981	981	981	981	0
696	20230613	090000	0	981	981	981	981	0