KissMeData/248020/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	203900	323605	2335	2335	2335	2335	1
3	20230602	203800	323605	2335	2335	2335	2335	0
4	20230602	203700	323605	2335	2335	2335	2335	0
5	20230602	203600	323605	2335	2335	2335	2335	0
6	20230602	203500	323605	2335	2335	2335	2335	0
7	20230602	203400	323605	2335	2335	2335	2335	0
8	20230602	203300	323605	2335	2335	2335	2335	0
9	20230602	203200	323605	2335	2335	2335	2335	0
10	20230602	203100	323605	2335	2335	2335	2335	0
11	20230602	203000	323605	2335	2335	2335	2335	0
12	20230602	202900	323605	2335	2335	2335	2335	0
13	20230602	202800	323605	2335	2335	2335	2335	0
14	20230602	202700	323605	2335	2335	2335	2335	0
15	20230602	202600	323605	2335	2335	2335	2335	0
16	20230602	202500	323605	2335	2335	2335	2335	0
17	20230602	202400	323605	2335	2335	2335	2335	0
18	20230602	202300	323605	2335	2335	2335	2335	0
19	20230602	202200	323605	2335	2335	2335	2335	0
20	20230602	202100	323605	2335	2335	2335	2335	0
21	20230602	202000	323605	2335	2335	2335	2335	0
22	20230602	201900	323605	2335	2335	2335	2335	0
23	20230602	201800	323605	2335	2335	2335	2335	0
24	20230602	201700	323605	2335	2335	2335	2335	0
25	20230602	201600	323605	2335	2335	2335	2335	0
26	20230602	201500	323605	2335	2335	2335	2335	0
27	20230602	201400	323605	2335	2335	2335	2335	0
28	20230602	201300	323605	2335	2335	2335	2335	0
29	20230602	201200	323605	2335	2335	2335	2335	0
30	20230602	201100	323605	2335	2335	2335	2335	0
31	20230602	201000	323605	2335	2335	2335	2335	0
32	20230602	200900	323605	2335	2335	2335	2335	1
33	20230602	200800	323605	2335	2335	2335	2335	0
34	20230602	200700	323605	2335	2335	2335	2335	0
35	20230602	200600	323605	2335	2335	2335	2335	0
36	20230602	200500	323605	2335	2335	2335	2335	0
37	20230602	200400	323605	2335	2335	2335	2335	0
38	20230602	200300	323605	2335	2335	2335	2335	0
39	20230602	200200	323605	2335	2335	2335	2335	0
40	20230602	200100	323605	2335	2335	2335	2335	0
41	20230602	200000	323605	2335	2335	2335	2335	0
42	20230602	195900	323605	2335	2335	2335	2335	0
43	20230602	195800	323605	2335	2335	2335	2335	0
44	20230602	195700	323605	2335	2335	2335	2335	0
45	20230602	195600	323605	2335	2335	2335	2335	0
46	20230602	195500	323605	2335	2335	2335	2335	0
47	20230602	195400	323605	2335	2335	2335	2335	0
48	20230602	195300	323605	2335	2335	2335	2335	0
49	20230602	195200	323605	2335	2335	2335	2335	0
50	20230602	195100	323605	2335	2335	2335	2335	0
51	20230602	195000	323605	2335	2335	2335	2335	0
52	20230602	194900	323605	2335	2335	2335	2335	0
53	20230602	194800	323605	2335	2335	2335	2335	0
54	20230602	194700	323605	2335	2335	2335	2335	0
55	20230602	194600	323605	2335	2335	2335	2335	0
56	20230602	194500	323605	2335	2335	2335	2335	0
57	20230602	194400	323605	2335	2335	2335	2335	0
58	20230602	194300	323605	2335	2335	2335	2335	0
59	20230602	194200	323605	2335	2335	2335	2335	0
60	20230602	194100	323605	2335	2335	2335	2335	0
61	20230602	194000	323605	2335	2335	2335	2335	0
62	20230602	193900	323605	2335	2335	2335	2335	1
63	20230602	193800	323605	2335	2335	2335	2335	0
64	20230602	193700	323605	2335	2335	2335	2335	0
65	20230602	193600	323605	2335	2335	2335	2335	0
66	20230602	193500	323605	2335	2335	2335	2335	0
67	20230602	193400	323605	2335	2335	2335	2335	0
68	20230602	193300	323605	2335	2335	2335	2335	0
69	20230602	193200	323605	2335	2335	2335	2335	0
70	20230602	193100	323605	2335	2335	2335	2335	0
71	20230602	193000	323605	2335	2335	2335	2335	0
72	20230602	192900	323605	2335	2335	2335	2335	0
73	20230602	192800	323605	2335	2335	2335	2335	0
74	20230602	192700	323605	2335	2335	2335	2335	0
75	20230602	192600	323605	2335	2335	2335	2335	0
76	20230602	192500	323605	2335	2335	2335	2335	0
77	20230602	192400	323605	2335	2335	2335	2335	0
78	20230602	192300	323605	2335	2335	2335	2335	0
79	20230602	192200	323605	2335	2335	2335	2335	0
80	20230602	192100	323605	2335	2335	2335	2335	0
81	20230602	192000	323605	2335	2335	2335	2335	0
82	20230602	191900	323605	2335	2335	2335	2335	0
83	20230602	191800	323605	2335	2335	2335	2335	0
84	20230602	191700	323605	2335	2335	2335	2335	0
85	20230602	191600	323605	2335	2335	2335	2335	0
86	20230602	191500	323605	2335	2335	2335	2335	0
87	20230602	191400	323605	2335	2335	2335	2335	0
88	20230602	191300	323605	2335	2335	2335	2335	0
89	20230602	191200	323605	2335	2335	2335	2335	0
90	20230602	191100	323605	2335	2335	2335	2335	0
91	20230602	191000	323605	2335	2335	2335	2335	0
92	20230602	190900	323605	2335	2335	2335	2335	1
93	20230602	190800	323605	2335	2335	2335	2335	0
94	20230602	190700	323605	2335	2335	2335	2335	0
95	20230602	190600	323605	2335	2335	2335	2335	0
96	20230602	190500	323605	2335	2335	2335	2335	0
97	20230602	190400	323605	2335	2335	2335	2335	0
98	20230602	190300	323605	2335	2335	2335	2335	0
99	20230602	190200	323605	2335	2335	2335	2335	0
100	20230602	190100	323605	2335	2335	2335	2335	0
101	20230602	190000	323605	2335	2335	2335	2335	0
102	20230602	185900	323605	2335	2335	2335	2335	0
103	20230602	185800	323605	2335	2335	2335	2335	0
104	20230602	185700	323605	2335	2335	2335	2335	0
105	20230602	185600	323605	2335	2335	2335	2335	0
106	20230602	185500	323605	2335	2335	2335	2335	0
107	20230602	185400	323605	2335	2335	2335	2335	0
108	20230602	185300	323605	2335	2335	2335	2335	0
109	20230602	185200	323605	2335	2335	2335	2335	0
110	20230602	185100	323605	2335	2335	2335	2335	0
111	20230602	185000	323605	2335	2335	2335	2335	0
112	20230602	184900	323605	2335	2335	2335	2335	0
113	20230602	184800	323605	2335	2335	2335	2335	0
114	20230602	184700	323605	2335	2335	2335	2335	0
115	20230602	184600	323605	2335	2335	2335	2335	0
116	20230602	184500	323605	2335	2335	2335	2335	0
117	20230602	184400	323605	2335	2335	2335	2335	0
118	20230602	184300	323605	2335	2335	2335	2335	0
119	20230602	184200	323605	2335	2335	2335	2335	0
120	20230602	184100	323605	2335	2335	2335	2335	0
121	20230602	184000	323605	2335	2335	2335	2335	0
122	20230602	183900	323605	2335	2335	2335	2335	1
123	20230602	183800	323605	2335	2335	2335	2335	0
124	20230602	183700	323605	2335	2335	2335	2335	0
125	20230602	183600	323605	2335	2335	2335	2335	0
126	20230602	183500	323605	2335	2335	2335	2335	0
127	20230602	183400	323605	2335	2335	2335	2335	0
128	20230602	183300	323605	2335	2335	2335	2335	0
129	20230602	183200	323605	2335	2335	2335	2335	0
130	20230602	183100	323605	2335	2335	2335	2335	0
131	20230602	183000	323605	2335	2335	2335	2335	0
132	20230602	182900	323605	2335	2335	2335	2335	0
133	20230602	182800	323605	2335	2335	2335	2335	0
134	20230602	182700	323605	2335	2335	2335	2335	0
135	20230602	182600	323605	2335	2335	2335	2335	0
136	20230602	182500	323605	2335	2335	2335	2335	0
137	20230602	182400	323605	2335	2335	2335	2335	0
138	20230602	182300	323605	2335	2335	2335	2335	0
139	20230602	182200	323605	2335	2335	2335	2335	0
140	20230602	182100	323605	2335	2335	2335	2335	0
141	20230602	182000	323605	2335	2335	2335	2335	0
142	20230602	181900	323605	2335	2335	2335	2335	0
143	20230602	181800	323605	2335	2335	2335	2335	0
144	20230602	181700	323605	2335	2335	2335	2335	0
145	20230602	181600	323605	2335	2335	2335	2335	0
146	20230602	181500	323605	2335	2335	2335	2335	0
147	20230602	181400	323605	2335	2335	2335	2335	0
148	20230602	181300	323605	2335	2335	2335	2335	0
149	20230602	181200	323605	2335	2335	2335	2335	0
150	20230602	181100	323605	2335	2335	2335	2335	0
151	20230602	181000	323605	2335	2335	2335	2335	0
152	20230602	180900	323605	2335	2335	2335	2335	1
153	20230602	180800	323605	2335	2335	2335	2335	0
154	20230602	180700	323605	2335	2335	2335	2335	0
155	20230602	180600	323605	2335	2335	2335	2335	0
156	20230602	180500	323605	2335	2335	2335	2335	0
157	20230602	180400	323605	2335	2335	2335	2335	0
158	20230602	180300	323605	2335	2335	2335	2335	0
159	20230602	180200	323605	2335	2335	2335	2335	0
160	20230602	180100	323605	2335	2335	2335	2335	0
161	20230602	180000	323605	2335	2335	2335	2335	0
162	20230602	175900	323605	2335	2335	2335	2335	0
163	20230602	175800	323605	2335	2335	2335	2335	0
164	20230602	175700	323605	2335	2335	2335	2335	0
165	20230602	175600	323605	2335	2335	2335	2335	0
166	20230602	175500	323605	2335	2335	2335	2335	0
167	20230602	175400	323605	2335	2335	2335	2335	0
168	20230602	175300	323605	2335	2335	2335	2335	0
169	20230602	175200	323605	2335	2335	2335	2335	0
170	20230602	175100	323605	2335	2335	2335	2335	0
171	20230602	175000	323605	2335	2335	2335	2335	0
172	20230602	174900	323605	2335	2335	2335	2335	0
173	20230602	174800	323605	2335	2335	2335	2335	0
174	20230602	174700	323605	2335	2335	2335	2335	0
175	20230602	174600	323605	2335	2335	2335	2335	0
176	20230602	174500	323605	2335	2335	2335	2335	0
177	20230602	174400	323605	2335	2335	2335	2335	0
178	20230602	174300	323605	2335	2335	2335	2335	0
179	20230602	174200	323605	2335	2335	2335	2335	0
180	20230602	174100	323605	2335	2335	2335	2335	0
181	20230602	174000	323605	2335	2335	2335	2335	0
182	20230602	173900	323605	2335	2335	2335	2335	1
183	20230602	173800	323605	2335	2335	2335	2335	0
184	20230602	173700	323605	2335	2335	2335	2335	0
185	20230602	173600	323605	2335	2335	2335	2335	0
186	20230602	173500	323605	2335	2335	2335	2335	0
187	20230602	173400	323605	2335	2335	2335	2335	0
188	20230602	173300	323605	2335	2335	2335	2335	0
189	20230602	173200	323605	2335	2335	2335	2335	0
190	20230602	173100	323605	2335	2335	2335	2335	0
191	20230602	173000	323605	2335	2335	2335	2335	0
192	20230602	172900	323605	2335	2335	2335	2335	0
193	20230602	172800	323605	2335	2335	2335	2335	0
194	20230602	172700	323605	2335	2335	2335	2335	0
195	20230602	172600	323605	2335	2335	2335	2335	0
196	20230602	172500	323605	2335	2335	2335	2335	0
197	20230602	172400	323605	2335	2335	2335	2335	0
198	20230602	172300	323605	2335	2335	2335	2335	0
199	20230602	172200	323605	2335	2335	2335	2335	0
200	20230602	172100	323605	2335	2335	2335	2335	0
201	20230602	172000	323605	2335	2335	2335	2335	0
202	20230602	171900	323605	2335	2335	2335	2335	0
203	20230602	171800	323605	2335	2335	2335	2335	0
204	20230602	171700	323605	2335	2335	2335	2335	0
205	20230602	171600	323605	2335	2335	2335	2335	0
206	20230602	171500	323605	2335	2335	2335	2335	0
207	20230602	171400	323605	2335	2335	2335	2335	0
208	20230602	171300	323605	2335	2335	2335	2335	0
209	20230602	171200	323605	2335	2335	2335	2335	0
210	20230602	171100	323605	2335	2335	2335	2335	0
211	20230602	171000	323605	2335	2335	2335	2335	0
212	20230602	170900	323605	2335	2335	2335	2335	1
213	20230602	170800	323605	2335	2335	2335	2335	0
214	20230602	170700	323605	2335	2335	2335	2335	0
215	20230602	170600	323605	2335	2335	2335	2335	0
216	20230602	170500	323605	2335	2335	2335	2335	0
217	20230602	170400	323605	2335	2335	2335	2335	0
218	20230602	170300	323605	2335	2335	2335	2335	0
219	20230602	170200	323605	2335	2335	2335	2335	0
220	20230602	170100	323605	2335	2335	2335	2335	0
221	20230602	170000	323605	2335	2335	2335	2335	0
222	20230602	165900	323605	2335	2335	2335	2335	0
223	20230602	165800	323605	2335	2335	2335	2335	0
224	20230602	165700	323605	2335	2335	2335	2335	0
225	20230602	165600	323605	2335	2335	2335	2335	0
226	20230602	165500	323605	2335	2335	2335	2335	0
227	20230602	165400	323605	2335	2335	2335	2335	0
228	20230602	165300	323605	2335	2335	2335	2335	0
229	20230602	165200	323605	2335	2335	2335	2335	0
230	20230602	165100	323605	2335	2335	2335	2335	0
231	20230602	165000	323605	2335	2335	2335	2335	0
232	20230602	164900	323605	2335	2335	2335	2335	0
233	20230602	164800	323605	2335	2335	2335	2335	0
234	20230602	164700	323605	2335	2335	2335	2335	0
235	20230602	164600	323605	2335	2335	2335	2335	0
236	20230602	164500	323605	2335	2335	2335	2335	0
237	20230602	164400	323605	2335	2335	2335	2335	0
238	20230602	164300	323605	2335	2335	2335	2335	0
239	20230602	164200	323605	2335	2335	2335	2335	0
240	20230602	164100	323605	2335	2335	2335	2335	0
241	20230602	164000	323605	2335	2335	2335	2335	0
242	20230602	163900	323605	2335	2335	2335	2335	1
243	20230602	163800	323605	2335	2335	2335	2335	0
244	20230602	163700	323605	2335	2335	2335	2335	0
245	20230602	163600	323605	2335	2335	2335	2335	0
246	20230602	163500	323605	2335	2335	2335	2335	0
247	20230602	163400	323605	2335	2335	2335	2335	0
248	20230602	163300	323605	2335	2335	2335	2335	0
249	20230602	163200	323605	2335	2335	2335	2335	0
250	20230602	163100	323605	2335	2335	2335	2335	0
251	20230602	163000	323605	2335	2335	2335	2335	0
252	20230602	162900	323605	2335	2335	2335	2335	0
253	20230602	162800	323605	2335	2335	2335	2335	0
254	20230602	162700	323605	2335	2335	2335	2335	0
255	20230602	162600	323605	2335	2335	2335	2335	0
256	20230602	162500	323605	2335	2335	2335	2335	0
257	20230602	162400	323605	2335	2335	2335	2335	0
258	20230602	162300	323605	2335	2335	2335	2335	0
259	20230602	162200	323605	2335	2335	2335	2335	0
260	20230602	162100	323605	2335	2335	2335	2335	0
261	20230602	162000	323605	2335	2335	2335	2335	0
262	20230602	161900	323605	2335	2335	2335	2335	0
263	20230602	161800	323605	2335	2335	2335	2335	0
264	20230602	161700	323605	2335	2335	2335	2335	0
265	20230602	161600	323605	2335	2335	2335	2335	0
266	20230602	161500	323605	2335	2335	2335	2335	0
267	20230602	161400	323605	2335	2335	2335	2335	0
268	20230602	161300	323605	2335	2335	2335	2335	0
269	20230602	161200	323605	2335	2335	2335	2335	0
270	20230602	161100	323605	2335	2335	2335	2335	0
271	20230602	161000	323605	2335	2335	2335	2335	0
272	20230602	160900	323605	2335	2335	2335	2335	1
273	20230602	160800	323605	2335	2335	2335	2335	0
274	20230602	160700	323605	2335	2335	2335	2335	0
275	20230602	160600	323605	2335	2335	2335	2335	0
276	20230602	160500	323605	2335	2335	2335	2335	0
277	20230602	160400	323605	2335	2335	2335	2335	0
278	20230602	160300	323605	2335	2335	2335	2335	0
279	20230602	160200	323605	2335	2335	2335	2335	0
280	20230602	160100	323605	2335	2335	2335	2335	0
281	20230602	160000	323605	2335	2335	2335	2335	0
282	20230602	155900	323605	2335	2335	2335	2335	0
283	20230602	155800	323605	2335	2335	2335	2335	0
284	20230602	155700	323605	2335	2335	2335	2335	0
285	20230602	155600	323605	2335	2335	2335	2335	0
286	20230602	155500	323605	2335	2335	2335	2335	0
287	20230602	155400	323605	2335	2335	2335	2335	0
288	20230602	155300	323605	2335	2335	2335	2335	0
289	20230602	155200	323605	2335	2335	2335	2335	0
290	20230602	155100	323605	2335	2335	2335	2335	0
291	20230602	155000	323605	2335	2335	2335	2335	0
292	20230602	154900	323605	2335	2335	2335	2335	0
293	20230602	154800	323605	2335	2335	2335	2335	0
294	20230602	154700	323605	2335	2335	2335	2335	0
295	20230602	154600	323605	2335	2335	2335	2335	0
296	20230602	154500	323605	2335	2335	2335	2335	0
297	20230602	154400	323605	2335	2335	2335	2335	0
298	20230602	154300	323605	2335	2335	2335	2335	0
299	20230602	154200	323605	2335	2335	2335	2335	0
300	20230602	154100	323605	2335	2335	2335	2335	0
301	20230602	154000	323605	2335	2335	2335	2335	0
302	20230602	153900	323605	2335	2335	2335	2335	1
303	20230602	153800	323605	2335	2335	2335	2335	0
304	20230602	153700	323605	2335	2335	2335	2335	0
305	20230602	153600	323605	2335	2335	2335	2335	0
306	20230602	153500	323605	2335	2335	2335	2335	0
307	20230602	153400	323605	2335	2335	2335	2335	0
308	20230602	153300	323605	2335	2335	2335	2335	0
309	20230602	153200	323605	2335	2335	2335	2335	0
310	20230602	153100	323605	2335	2335	2335	2335	0
311	20230602	153000	323605	2335	2335	2335	2335	0
312	20230602	152900	323605	2335	2335	2335	2335	0
313	20230602	152800	323605	2335	2335	2335	2335	0
314	20230602	152700	323605	2335	2335	2335	2335	0
315	20230602	152600	323605	2335	2335	2335	2335	0
316	20230602	152500	323605	2335	2335	2335	2335	0
317	20230602	152400	323605	2335	2335	2335	2335	0
318	20230602	152300	323605	2335	2335	2335	2335	0
319	20230602	152200	323605	2335	2335	2335	2335	0
320	20230602	152100	323605	2335	2335	2335	2335	0
321	20230602	152000	323605	2335	2335	2335	2335	0
322	20230602	151900	323605	2335	2335	2335	2335	0
323	20230602	151800	323605	2335	2335	2335	2335	0
324	20230602	151700	323605	2335	2335	2335	2335	0
325	20230602	151600	323605	2335	2335	2335	2335	0
326	20230602	151500	323605	2335	2335	2335	2335	0
327	20230602	151400	323605	2335	2335	2335	2335	0
328	20230602	151300	323605	2335	2335	2335	2335	0
329	20230602	151200	323605	2335	2335	2335	2335	0
330	20230602	151100	323605	2335	2335	2335	2335	0
331	20230602	151000	323605	2335	2335	2335	2335	0
332	20230602	150900	323605	2335	2335	2335	2335	0
333	20230602	150800	323605	2335	2335	2335	2335	0
334	20230602	150700	323605	2335	2335	2335	2335	0
335	20230602	150600	323605	2335	2335	2335	2335	0
336	20230602	150500	323605	2335	2335	2335	2335	0
337	20230602	150400	323605	2335	2335	2335	2335	0
338	20230602	150300	323605	2335	2335	2335	2335	0
339	20230602	150200	323605	2335	2335	2335	2335	0
340	20230602	150100	323605	2335	2335	2335	2335	0
341	20230602	150000	323605	2335	2335	2335	2335	0
342	20230602	145900	323605	2335	2335	2335	2335	0
343	20230602	145800	323605	2335	2335	2335	2335	0
344	20230602	145700	323605	2335	2335	2335	2335	0
345	20230602	145600	323605	2335	2335	2335	2335	0
346	20230602	145500	323605	2335	2335	2335	2335	0
347	20230602	145400	323605	2335	2335	2335	2335	0
348	20230602	145300	323605	2335	2335	2335	2335	0
349	20230602	145200	323605	2335	2335	2335	2335	0
350	20230602	145100	323605	2335	2335	2335	2335	0
351	20230602	145000	323605	2335	2335	2335	2335	0
352	20230602	144900	323605	2335	2335	2335	2335	0
353	20230602	144800	323605	2335	2335	2335	2335	0
354	20230602	144700	323605	2335	2335	2335	2335	0
355	20230602	144600	323605	2335	2335	2335	2335	0
356	20230602	144500	323605	2335	2335	2335	2335	0
357	20230602	144400	323605	2335	2335	2335	2335	0
358	20230602	144300	323605	2335	2335	2335	2335	0
359	20230602	144200	323605	2335	2335	2335	2335	0
360	20230602	144100	323605	2335	2335	2335	2335	0
361	20230602	144000	323605	2335	2335	2335	2335	0
362	20230602	143900	323605	2335	2335	2335	2335	0
363	20230602	143800	323605	2335	2335	2335	2335	0
364	20230602	143700	323605	2335	2335	2335	2335	0
365	20230602	143600	323605	2335	2335	2335	2335	0
366	20230602	143500	323605	2335	2335	2335	2335	0
367	20230602	143400	323605	2335	2335	2335	2335	0
368	20230602	143300	323605	2335	2335	2335	2335	0
369	20230602	143200	323605	2335	2335	2335	2335	0
370	20230602	143100	323605	2335	2335	2335	2335	0
371	20230602	143000	323605	2335	2335	2335	2335	0
372	20230602	142900	323605	2335	2335	2335	2335	0
373	20230602	142800	323605	2335	2335	2335	2335	0
374	20230602	142700	323605	2335	2335	2335	2335	0
375	20230602	142600	323605	2335	2335	2335	2335	0
376	20230602	142500	323605	2335	2335	2335	2335	0
377	20230602	142400	323605	2335	2335	2335	2335	0
378	20230602	142300	323605	2335	2335	2335	2335	0
379	20230602	142200	323605	2335	2335	2335	2335	0
380	20230602	142100	323605	2335	2335	2335	2335	0
381	20230602	142000	323605	2335	2335	2335	2335	0
382	20230602	141900	323605	2335	2335	2335	2335	0
383	20230602	141800	323605	2335	2335	2335	2335	0
384	20230602	141700	323605	2335	2335	2335	2335	0
385	20230602	141600	323605	2335	2335	2335	2335	0
386	20230602	141500	323605	2335	2335	2335	2335	0
387	20230602	141400	323605	2335	2335	2335	2335	0
388	20230602	141300	323605	2335	2335	2335	2335	0
389	20230602	141200	323605	2335	2335	2335	2335	0
390	20230602	141100	323605	2335	2335	2335	2335	0
391	20230602	141000	323605	2335	2335	2335	2335	0
392	20230602	140900	323605	2335	2335	2335	2335	0
393	20230602	140800	323605	2335	2335	2335	2335	0
394	20230602	140700	323605	2335	2335	2335	2335	0
395	20230602	140600	323605	2335	2335	2335	2335	0
396	20230602	140500	323605	2335	2335	2335	2335	0
397	20230602	140400	323605	2335	2335	2335	2335	0
398	20230602	140300	323605	2335	2335	2335	2335	0
399	20230602	140200	323605	2335	2335	2335	2335	0
400	20230602	140100	323605	2335	2335	2335	2335	0
401	20230602	140000	323605	2335	2335	2335	2335	0
402	20230602	135900	323605	2335	2335	2335	2335	0
403	20230602	135800	323605	2335	2335	2335	2335	0
404	20230602	135700	323605	2335	2335	2335	2335	0
405	20230602	135600	323605	2335	2335	2335	2335	0
406	20230602	135500	323605	2335	2335	2335	2335	0
407	20230602	135400	323605	2335	2335	2335	2335	0
408	20230602	135300	323605	2335	2335	2335	2335	0
409	20230602	135200	323605	2335	2335	2335	2335	0
410	20230602	135100	323605	2335	2335	2335	2335	0
411	20230602	135000	323605	2335	2335	2335	2335	0
412	20230602	134900	323605	2335	2335	2335	2335	0
413	20230602	134800	323605	2335	2335	2335	2335	0
414	20230602	134700	323605	2335	2335	2335	2335	0
415	20230602	134600	323605	2335	2335	2335	2335	0
416	20230602	134500	323605	2335	2335	2335	2335	0
417	20230602	134400	323605	2335	2335	2335	2335	0
418	20230602	134300	323605	2335	2335	2335	2335	0
419	20230602	134200	323605	2335	2335	2335	2335	0
420	20230602	134100	323605	2335	2335	2335	2335	0
421	20230602	134000	323605	2335	2335	2335	2335	0
422	20230602	133900	323605	2335	2335	2335	2335	0
423	20230602	133800	323605	2335	2335	2335	2335	0
424	20230602	133700	323605	2335	2335	2335	2335	0
425	20230602	133600	323605	2335	2335	2335	2335	0
426	20230602	133500	323605	2335	2335	2335	2335	0
427	20230602	133400	323605	2335	2335	2335	2335	0
428	20230602	133300	323605	2335	2335	2335	2335	0
429	20230602	133200	323605	2335	2335	2335	2335	0
430	20230602	133100	323605	2335	2335	2335	2335	0
431	20230602	133000	323605	2335	2335	2335	2335	0
432	20230602	132900	323605	2335	2335	2335	2335	0
433	20230602	132800	323605	2335	2335	2335	2335	0
434	20230602	132700	323605	2335	2335	2335	2335	0
435	20230602	132600	323605	2335	2335	2335	2335	0
436	20230602	132500	323605	2335	2335	2335	2335	0
437	20230602	132400	323605	2335	2335	2335	2335	0
438	20230602	132300	323605	2335	2335	2335	2335	0
439	20230602	132200	323605	2335	2335	2335	2335	0
440	20230602	132100	323605	2335	2335	2335	2335	0
441	20230602	132000	323605	2335	2335	2335	2335	0
442	20230602	131900	323605	2335	2335	2335	2335	0
443	20230602	131800	323605	2335	2335	2335	2335	0
444	20230602	131700	323605	2335	2335	2335	2335	0
445	20230602	131600	323605	2335	2335	2335	2335	0
446	20230602	131500	323605	2335	2335	2335	2335	0
447	20230602	131400	323605	2335	2335	2335	2335	0
448	20230602	131300	323605	2335	2335	2335	2335	0
449	20230602	131200	323605	2335	2335	2335	2335	0
450	20230602	131100	323605	2335	2335	2335	2335	0
451	20230602	131000	323605	2335	2335	2335	2335	0
452	20230602	130900	323605	2335	2335	2335	2335	0
453	20230602	130800	323605	2335	2335	2335	2335	0
454	20230602	130700	323605	2335	2335	2335	2335	0
455	20230602	130600	323605	2335	2335	2335	2335	0
456	20230602	130500	323605	2335	2335	2335	2335	0
457	20230602	130400	323605	2335	2335	2335	2335	0
458	20230602	130300	323605	2335	2335	2335	2335	0
459	20230602	130200	323605	2335	2335	2335	2335	0
460	20230602	130100	323605	2335	2335	2335	2335	0
461	20230602	130000	323605	2335	2335	2335	2335	0
462	20230602	125900	323605	2335	2335	2335	2335	0
463	20230602	125800	323605	2335	2335	2335	2335	0
464	20230602	125700	323605	2335	2335	2335	2335	0
465	20230602	125600	323605	2335	2335	2335	2335	0
466	20230602	125500	323605	2335	2335	2335	2335	0
467	20230602	125400	323605	2335	2335	2335	2335	0
468	20230602	125300	323605	2335	2335	2335	2335	0
469	20230602	125200	323605	2335	2335	2335	2335	0
470	20230602	125100	323605	2335	2335	2335	2335	0
471	20230602	125000	323605	2335	2335	2335	2335	0
472	20230602	124900	323605	2335	2335	2335	2335	0
473	20230602	124800	323605	2335	2335	2335	2335	0
474	20230602	124700	323605	2335	2335	2335	2335	0
475	20230602	124600	323605	2335	2335	2335	2335	0
476	20230602	124500	323605	2335	2335	2335	2335	0
477	20230602	124400	323605	2335	2335	2335	2335	0
478	20230602	124300	323605	2335	2335	2335	2335	0
479	20230602	124200	323605	2335	2335	2335	2335	0
480	20230602	124100	323605	2335	2335	2335	2335	0
481	20230602	124000	323605	2335	2335	2335	2335	0
482	20230602	123900	323605	2335	2335	2335	2335	0
483	20230602	123800	323605	2335	2335	2335	2335	0
484	20230602	123700	323605	2335	2335	2335	2335	0
485	20230602	123600	323605	2335	2335	2335	2335	0
486	20230602	123500	323605	2335	2335	2335	2335	0
487	20230602	123400	323605	2335	2335	2335	2335	0
488	20230602	123300	323605	2335	2335	2335	2335	0
489	20230602	123200	323605	2335	2335	2335	2335	0
490	20230602	123100	323605	2335	2335	2335	2335	0
491	20230602	123000	323605	2335	2335	2335	2335	0
492	20230602	122900	323605	2335	2335	2335	2335	0
493	20230602	122800	323605	2335	2335	2335	2335	0
494	20230602	122700	323605	2335	2335	2335	2335	0
495	20230602	122600	323605	2335	2335	2335	2335	0
496	20230602	122500	323605	2335	2335	2335	2335	0
497	20230602	122400	323605	2335	2335	2335	2335	0
498	20230602	122300	323605	2335	2335	2335	2335	0
499	20230602	122200	323605	2335	2335	2335	2335	0
500	20230602	122100	323605	2335	2335	2335	2335	0
501	20230602	122000	323605	2335	2335	2335	2335	0
502	20230602	121900	323605	2335	2335	2335	2335	0
503	20230602	121800	323605	2335	2335	2335	2335	0
504	20230602	121700	323605	2335	2335	2335	2335	0
505	20230602	121600	323605	2335	2335	2335	2335	0
506	20230602	121500	323605	2335	2335	2335	2335	0
507	20230602	121400	323605	2335	2335	2335	2335	0
508	20230602	121300	323605	2335	2335	2335	2335	0
509	20230602	121200	323605	2335	2335	2335	2335	0
510	20230602	121100	323605	2335	2335	2335	2335	0
511	20230602	121000	323605	2335	2335	2335	2335	0
512	20230602	120900	323605	2335	2335	2335	2335	0
513	20230602	120800	323605	2335	2335	2335	2335	0
514	20230602	120700	323605	2335	2335	2335	2335	0
515	20230602	120600	323605	2335	2335	2335	2335	0
516	20230602	120500	323605	2335	2335	2335	2335	0
517	20230602	120400	323605	2335	2335	2335	2335	0
518	20230602	120300	323605	2335	2335	2335	2335	0
519	20230602	120200	323605	2335	2335	2335	2335	0
520	20230602	120100	323605	2335	2335	2335	2335	0
521	20230602	120000	323605	2335	2335	2335	2335	0
522	20230602	115900	323605	2335	2335	2335	2335	0
523	20230602	115800	323605	2335	2335	2335	2335	0
524	20230602	115700	323605	2335	2335	2335	2335	0
525	20230602	115600	323605	2335	2335	2335	2335	0
526	20230602	115500	323605	2335	2335	2335	2335	0
527	20230602	115400	323605	2335	2335	2335	2335	0
528	20230602	115300	323605	2335	2335	2335	2335	0
529	20230602	115200	323605	2335	2335	2335	2335	0
530	20230602	115100	323605	2335	2335	2335	2335	0
531	20230602	115000	323605	2335	2335	2335	2335	0
532	20230602	114900	323605	2335	2335	2335	2335	0
533	20230602	114800	323605	2335	2335	2335	2335	0
534	20230602	114700	323605	2335	2335	2335	2335	0
535	20230602	114600	323605	2335	2335	2335	2335	0
536	20230602	114500	323605	2335	2335	2335	2335	0
537	20230602	114400	323605	2335	2335	2335	2335	0
538	20230602	114300	323605	2335	2335	2335	2335	0
539	20230602	114200	323605	2335	2335	2335	2335	0
540	20230602	114100	323605	2335	2335	2335	2335	0
541	20230602	114000	323605	2335	2335	2335	2335	0
542	20230602	113900	323605	2335	2335	2335	2335	0
543	20230602	113800	323605	2335	2335	2335	2335	0
544	20230602	113700	323605	2335	2335	2335	2335	0
545	20230602	113600	323605	2335	2335	2335	2335	0
546	20230602	113500	323605	2335	2335	2335	2335	0
547	20230602	113400	323605	2335	2335	2335	2335	0
548	20230602	113300	323605	2335	2335	2335	2335	0
549	20230602	113200	323605	2335	2335	2335	2335	0
550	20230602	113100	323605	2335	2335	2335	2335	0
551	20230602	113000	323605	2335	2335	2335	2335	0
552	20230602	112900	323605	2335	2335	2335	2335	0
553	20230602	112800	323605	2335	2335	2335	2335	0
554	20230602	112700	323605	2335	2335	2335	2335	0
555	20230602	112600	323605	2335	2335	2335	2335	0
556	20230602	112500	323605	2335	2335	2335	2335	0
557	20230602	112400	323605	2335	2335	2335	2335	0
558	20230602	112300	323605	2335	2335	2335	2335	0
559	20230602	112200	323605	2335	2335	2335	2335	0
560	20230602	112100	323605	2335	2335	2335	2335	0
561	20230602	112000	323605	2335	2335	2335	2335	0
562	20230602	111900	323605	2335	2335	2335	2335	0
563	20230602	111800	323605	2335	2335	2335	2335	0
564	20230602	111700	323605	2335	2335	2335	2335	0
565	20230602	111600	323605	2335	2335	2335	2335	0
566	20230602	111500	323605	2335	2335	2335	2335	0
567	20230602	111400	323605	2335	2335	2335	2335	0
568	20230602	111300	323605	2335	2335	2335	2335	0
569	20230602	111200	323605	2335	2335	2335	2335	0
570	20230602	111100	323605	2335	2335	2335	2335	0
571	20230602	111000	323605	2335	2335	2335	2335	0
572	20230602	110900	323605	2335	2335	2335	2335	0
573	20230602	110800	323605	2335	2335	2335	2335	0
574	20230602	110700	323605	2335	2335	2335	2335	0
575	20230602	110600	323605	2335	2335	2335	2335	0
576	20230602	110500	323605	2335	2335	2335	2335	0
577	20230602	110400	323605	2335	2335	2335	2335	0
578	20230602	110300	323605	2335	2335	2335	2335	0
579	20230602	110200	323605	2335	2335	2335	2335	0
580	20230602	110100	323605	2335	2335	2335	2335	0
581	20230602	110000	323605	2335	2335	2335	2335	0
582	20230602	105900	323605	2335	2335	2335	2335	0
583	20230602	105800	323605	2335	2335	2335	2335	0
584	20230602	105700	323605	2335	2335	2335	2335	0
585	20230602	105600	323605	2335	2335	2335	2335	0
586	20230602	105500	323605	2335	2335	2335	2335	0
587	20230602	105400	323605	2335	2335	2335	2335	0
588	20230602	105300	323605	2335	2335	2335	2335	0
589	20230602	105200	323605	2335	2335	2335	2335	0
590	20230602	105100	323605	2335	2335	2335	2335	0
591	20230602	105000	323605	2335	2335	2335	2335	0
592	20230602	104900	323605	2335	2335	2335	2335	0
593	20230602	104800	323605	2335	2335	2335	2335	0
594	20230602	104700	323605	2335	2335	2335	2335	0
595	20230602	104600	323605	2335	2335	2335	2335	0
596	20230602	104500	323605	2335	2335	2335	2335	0
597	20230602	104400	323605	2335	2335	2335	2335	0
598	20230602	104300	323605	2335	2335	2335	2335	1
599	20230602	104200	321270	1985	1985	1985	1985	0
600	20230602	104100	321270	1985	1985	1985	1985	0
601	20230602	104000	321270	1985	1985	1985	1985	0
602	20230602	103900	321270	1985	1985	1985	1985	0
603	20230602	103800	321270	1985	1985	1985	1985	0
604	20230602	103700	321270	1985	1985	1985	1985	0
605	20230602	103600	321270	1985	1985	1985	1985	0
606	20230602	103500	321270	1985	1985	1985	1985	0
607	20230602	103400	321270	1985	1985	1985	1985	0
608	20230602	103300	321270	1985	1985	1985	1985	0
609	20230602	103200	321270	1985	1985	1985	1985	0
610	20230602	103100	321270	1985	1985	1985	1985	0
611	20230602	103000	321270	1985	1985	1985	1985	0
612	20230602	102900	321270	1985	1985	1985	1985	0
613	20230602	102800	321270	1985	1985	1985	1985	0
614	20230602	102700	321270	1985	1985	1985	1985	0
615	20230602	102600	321270	1985	1985	1985	1985	0
616	20230602	102500	321270	1985	1985	1985	1985	0
617	20230602	102400	321270	1985	1985	1985	1985	0
618	20230602	102300	321270	1985	1985	1985	1985	0
619	20230602	102200	321270	1985	1985	1985	1985	0
620	20230602	102100	321270	1985	1985	1985	1985	0
621	20230602	102000	321270	1985	1985	1985	1985	0
622	20230602	101900	321270	1985	1985	1985	1985	0
623	20230602	101800	321270	1985	1985	1985	1985	50
624	20230602	101700	222020	2335	2335	2335	2335	0
625	20230602	101600	222020	2335	2335	2335	2335	0
626	20230602	101500	222020	2335	2335	2335	2335	1
627	20230602	101400	219685	2000	2000	2000	2000	0
628	20230602	101300	219685	2000	2000	2000	2000	0
629	20230602	101200	219685	2000	2000	2000	2000	0
630	20230602	101100	219685	2000	2000	2000	2000	50
631	20230602	101000	119685	2050	2050	2050	2050	0
632	20230602	100900	119685	2050	2050	2050	2050	0
633	20230602	100800	119685	2050	2050	2050	2050	0
634	20230602	100700	119685	2050	2050	2050	2050	0
635	20230602	100600	119685	2050	2050	2050	2050	0
636	20230602	100500	119685	2050	2050	2050	2050	0
637	20230602	100400	119685	2050	2050	2050	2050	0
638	20230602	100300	119685	2050	2050	2050	2050	50
639	20230602	100200	17185	2100	2100	2100	2100	0
640	20230602	100100	17185	2100	2100	2100	2100	0
641	20230602	100000	17185	2100	2150	2150	2100	6
642	20230602	095900	4535	2200	2200	2200	2200	1
643	20230602	095800	2335	2335	2335	2335	2335	0
644	20230602	095700	2335	2335	2335	2335	2335	0
645	20230602	095600	2335	2335	2335	2335	2335	0
646	20230602	095500	2335	2335	2335	2335	2335	0
647	20230602	095400	2335	2335	2335	2335	2335	0
648	20230602	095300	2335	2335	2335	2335	2335	0
649	20230602	095200	2335	2335	2335	2335	2335	0
650	20230602	095100	2335	2335	2335	2335	2335	0
651	20230602	095000	2335	2335	2335	2335	2335	0
652	20230602	094900	2335	2335	2335	2335	2335	0
653	20230602	094800	2335	2335	2335	2335	2335	0
654	20230602	094700	2335	2335	2335	2335	2335	0
655	20230602	094600	2335	2335	2335	2335	2335	0
656	20230602	094500	2335	2335	2335	2335	2335	0
657	20230602	094400	2335	2335	2335	2335	2335	0
658	20230602	094300	2335	2335	2335	2335	2335	0
659	20230602	094200	2335	2335	2335	2335	2335	0
660	20230602	094100	2335	2335	2335	2335	2335	0
661	20230602	094000	2335	2335	2335	2335	2335	0
662	20230602	093900	2335	2335	2335	2335	2335	0
663	20230602	093800	2335	2335	2335	2335	2335	0
664	20230602	093700	2335	2335	2335	2335	2335	0
665	20230602	093600	2335	2335	2335	2335	2335	0
666	20230602	093500	2335	2335	2335	2335	2335	0
667	20230602	093400	2335	2335	2335	2335	2335	0
668	20230602	093300	2335	2335	2335	2335	2335	0
669	20230602	093200	2335	2335	2335	2335	2335	0
670	20230602	093100	2335	2335	2335	2335	2335	0
671	20230602	093000	2335	2335	2335	2335	2335	0
672	20230602	092900	2335	2335	2335	2335	2335	0
673	20230602	092800	2335	2335	2335	2335	2335	0
674	20230602	092700	2335	2335	2335	2335	2335	0
675	20230602	092600	2335	2335	2335	2335	2335	0
676	20230602	092500	2335	2335	2335	2335	2335	0
677	20230602	092400	2335	2335	2335	2335	2335	0
678	20230602	092300	2335	2335	2335	2335	2335	0
679	20230602	092200	2335	2335	2335	2335	2335	0
680	20230602	092100	2335	2335	2335	2335	2335	0
681	20230602	092000	2335	2335	2335	2335	2335	0
682	20230602	091900	2335	2335	2335	2335	2335	0
683	20230602	091800	2335	2335	2335	2335	2335	0
684	20230602	091700	2335	2335	2335	2335	2335	0
685	20230602	091600	2335	2335	2335	2335	2335	0
686	20230602	091500	2335	2335	2335	2335	2335	0
687	20230602	091400	2335	2335	2335	2335	2335	0
688	20230602	091300	2335	2335	2335	2335	2335	0
689	20230602	091200	2335	2335	2335	2335	2335	0
690	20230602	091100	2335	2335	2335	2335	2335	0
691	20230602	091000	2335	2335	2335	2335	2335	0
692	20230602	090900	2335	2335	2335	2335	2335	0
693	20230602	090800	2335	2335	2335	2335	2335	0
694	20230602	090700	2335	2335	2335	2335	2335	0
695	20230602	090600	2335	2335	2335	2335	2335	0
696	20230602	090500	2335	2335	2335	2335	2335	0
697	20230602	090400	2335	2335	2335	2335	2335	0
698	20230602	090300	2335	2335	2335	2335	2335	0
699	20230602	090200	2335	2335	2335	2335	2335	0
700	20230602	090100	2335	2335	2335	2335	2335	0
701	20230602	090000	2335	2335	2335	2335	2335	1