KissMeData/236340/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	213800	632990	5990	5600	5990	5600	21
3	20230601	213700	632990	5990	5990	5990	5990	0
4	20230601	213600	632990	5990	5990	5990	5990	0
5	20230601	213500	632990	5990	5990	5990	5990	0
6	20230601	213400	632990	5990	5990	5990	5990	0
7	20230601	213300	632990	5990	5990	5990	5990	0
8	20230601	213200	632990	5990	5990	5990	5990	0
9	20230601	213100	632990	5990	5990	5990	5990	0
10	20230601	213000	632990	5990	5990	5990	5990	0
11	20230601	212900	632990	5990	5990	5990	5990	0
12	20230601	212800	632990	5990	5990	5990	5990	0
13	20230601	212700	632990	5990	5990	5990	5990	0
14	20230601	212600	632990	5990	5990	5990	5990	0
15	20230601	212500	632990	5990	5990	5990	5990	0
16	20230601	212400	632990	5990	5990	5990	5990	0
17	20230601	212300	632990	5990	5990	5990	5990	0
18	20230601	212200	632990	5990	5990	5990	5990	0
19	20230601	212100	632990	5990	5990	5990	5990	0
20	20230601	212000	632990	5990	5990	5990	5990	0
21	20230601	211900	632990	5990	5990	5990	5990	0
22	20230601	211800	632990	5990	5990	5990	5990	0
23	20230601	211700	632990	5990	5990	5990	5990	0
24	20230601	211600	632990	5990	5990	5990	5990	0
25	20230601	211500	632990	5990	5990	5990	5990	0
26	20230601	211400	632990	5990	5990	5990	5990	0
27	20230601	211300	632990	5990	5990	5990	5990	0
28	20230601	211200	632990	5990	5990	5990	5990	0
29	20230601	211100	632990	5990	5990	5990	5990	0
30	20230601	211000	632990	5990	5990	5990	5990	0
31	20230601	210900	632990	5990	5990	5990	5990	0
32	20230601	210800	632990	5990	5600	5990	5600	21
33	20230601	210700	632990	5990	5990	5990	5990	0
34	20230601	210600	632990	5990	5990	5990	5990	0
35	20230601	210500	632990	5990	5990	5990	5990	0
36	20230601	210400	632990	5990	5990	5990	5990	0
37	20230601	210300	632990	5990	5990	5990	5990	0
38	20230601	210200	632990	5990	5990	5990	5990	0
39	20230601	210100	632990	5990	5990	5990	5990	0
40	20230601	210000	632990	5990	5990	5990	5990	0
41	20230601	205900	632990	5990	5990	5990	5990	0
42	20230601	205800	632990	5990	5990	5990	5990	0
43	20230601	205700	632990	5990	5990	5990	5990	0
44	20230601	205600	632990	5990	5990	5990	5990	0
45	20230601	205500	632990	5990	5990	5990	5990	0
46	20230601	205400	632990	5990	5990	5990	5990	0
47	20230601	205300	632990	5990	5990	5990	5990	0
48	20230601	205200	632990	5990	5990	5990	5990	0
49	20230601	205100	632990	5990	5990	5990	5990	0
50	20230601	205000	632990	5990	5990	5990	5990	0
51	20230601	204900	632990	5990	5990	5990	5990	0
52	20230601	204800	632990	5990	5990	5990	5990	0
53	20230601	204700	632990	5990	5990	5990	5990	0
54	20230601	204600	632990	5990	5990	5990	5990	0
55	20230601	204500	632990	5990	5990	5990	5990	0
56	20230601	204400	632990	5990	5990	5990	5990	0
57	20230601	204300	632990	5990	5990	5990	5990	0
58	20230601	204200	632990	5990	5990	5990	5990	0
59	20230601	204100	632990	5990	5990	5990	5990	0
60	20230601	204000	632990	5990	5990	5990	5990	0
61	20230601	203900	632990	5990	5990	5990	5990	0
62	20230601	203800	632990	5990	5600	5990	5600	21
63	20230601	203700	632990	5990	5990	5990	5990	0
64	20230601	203600	632990	5990	5990	5990	5990	0
65	20230601	203500	632990	5990	5990	5990	5990	0
66	20230601	203400	632990	5990	5990	5990	5990	0
67	20230601	203300	632990	5990	5990	5990	5990	0
68	20230601	203200	632990	5990	5990	5990	5990	0
69	20230601	203100	632990	5990	5990	5990	5990	0
70	20230601	203000	632990	5990	5990	5990	5990	0
71	20230601	202900	632990	5990	5990	5990	5990	0
72	20230601	202800	632990	5990	5990	5990	5990	0
73	20230601	202700	632990	5990	5990	5990	5990	0
74	20230601	202600	632990	5990	5990	5990	5990	0
75	20230601	202500	632990	5990	5990	5990	5990	0
76	20230601	202400	632990	5990	5990	5990	5990	0
77	20230601	202300	632990	5990	5990	5990	5990	0
78	20230601	202200	632990	5990	5990	5990	5990	0
79	20230601	202100	632990	5990	5990	5990	5990	0
80	20230601	202000	632990	5990	5990	5990	5990	0
81	20230601	201900	632990	5990	5990	5990	5990	0
82	20230601	201800	632990	5990	5990	5990	5990	0
83	20230601	201700	632990	5990	5990	5990	5990	0
84	20230601	201600	632990	5990	5990	5990	5990	0
85	20230601	201500	632990	5990	5990	5990	5990	0
86	20230601	201400	632990	5990	5990	5990	5990	0
87	20230601	201300	632990	5990	5990	5990	5990	0
88	20230601	201200	632990	5990	5990	5990	5990	0
89	20230601	201100	632990	5990	5990	5990	5990	0
90	20230601	201000	632990	5990	5990	5990	5990	0
91	20230601	200900	632990	5990	5990	5990	5990	0
92	20230601	200800	632990	5990	5600	5990	5600	21
93	20230601	200700	632990	5990	5990	5990	5990	0
94	20230601	200600	632990	5990	5990	5990	5990	0
95	20230601	200500	632990	5990	5990	5990	5990	0
96	20230601	200400	632990	5990	5990	5990	5990	0
97	20230601	200300	632990	5990	5990	5990	5990	0
98	20230601	200200	632990	5990	5990	5990	5990	0
99	20230601	200100	632990	5990	5990	5990	5990	0
100	20230601	200000	632990	5990	5990	5990	5990	0
101	20230601	195900	632990	5990	5990	5990	5990	0
102	20230601	195800	632990	5990	5990	5990	5990	0
103	20230601	195700	632990	5990	5990	5990	5990	0
104	20230601	195600	632990	5990	5990	5990	5990	0
105	20230601	195500	632990	5990	5990	5990	5990	0
106	20230601	195400	632990	5990	5990	5990	5990	0
107	20230601	195300	632990	5990	5990	5990	5990	0
108	20230601	195200	632990	5990	5990	5990	5990	0
109	20230601	195100	632990	5990	5990	5990	5990	0
110	20230601	195000	632990	5990	5990	5990	5990	0
111	20230601	194900	632990	5990	5990	5990	5990	0
112	20230601	194800	632990	5990	5990	5990	5990	0
113	20230601	194700	632990	5990	5990	5990	5990	0
114	20230601	194600	632990	5990	5990	5990	5990	0
115	20230601	194500	632990	5990	5990	5990	5990	0
116	20230601	194400	632990	5990	5990	5990	5990	0
117	20230601	194300	632990	5990	5990	5990	5990	0
118	20230601	194200	632990	5990	5990	5990	5990	0
119	20230601	194100	632990	5990	5990	5990	5990	0
120	20230601	194000	632990	5990	5990	5990	5990	0
121	20230601	193900	632990	5990	5990	5990	5990	0
122	20230601	193800	632990	5990	5600	5990	5600	21
123	20230601	193700	632990	5990	5990	5990	5990	0
124	20230601	193600	632990	5990	5990	5990	5990	0
125	20230601	193500	632990	5990	5990	5990	5990	0
126	20230601	193400	632990	5990	5990	5990	5990	0
127	20230601	193300	632990	5990	5990	5990	5990	0
128	20230601	193200	632990	5990	5990	5990	5990	0
129	20230601	193100	632990	5990	5990	5990	5990	0
130	20230601	193000	632990	5990	5990	5990	5990	0
131	20230601	192900	632990	5990	5990	5990	5990	0
132	20230601	192800	632990	5990	5990	5990	5990	0
133	20230601	192700	632990	5990	5990	5990	5990	0
134	20230601	192600	632990	5990	5990	5990	5990	0
135	20230601	192500	632990	5990	5990	5990	5990	0
136	20230601	192400	632990	5990	5990	5990	5990	0
137	20230601	192300	632990	5990	5990	5990	5990	0
138	20230601	192200	632990	5990	5990	5990	5990	0
139	20230601	192100	632990	5990	5990	5990	5990	0
140	20230601	192000	632990	5990	5990	5990	5990	0
141	20230601	191900	632990	5990	5990	5990	5990	0
142	20230601	191800	632990	5990	5990	5990	5990	0
143	20230601	191700	632990	5990	5990	5990	5990	0
144	20230601	191600	632990	5990	5990	5990	5990	0
145	20230601	191500	632990	5990	5990	5990	5990	0
146	20230601	191400	632990	5990	5990	5990	5990	0
147	20230601	191300	632990	5990	5990	5990	5990	0
148	20230601	191200	632990	5990	5990	5990	5990	0
149	20230601	191100	632990	5990	5990	5990	5990	0
150	20230601	191000	632990	5990	5990	5990	5990	0
151	20230601	190900	632990	5990	5990	5990	5990	0
152	20230601	190800	632990	5990	5600	5990	5600	21
153	20230601	190700	632990	5990	5990	5990	5990	0
154	20230601	190600	632990	5990	5990	5990	5990	0
155	20230601	190500	632990	5990	5990	5990	5990	0
156	20230601	190400	632990	5990	5990	5990	5990	0
157	20230601	190300	632990	5990	5990	5990	5990	0
158	20230601	190200	632990	5990	5990	5990	5990	0
159	20230601	190100	632990	5990	5990	5990	5990	0
160	20230601	190000	632990	5990	5990	5990	5990	0
161	20230601	185900	632990	5990	5990	5990	5990	0
162	20230601	185800	632990	5990	5990	5990	5990	0
163	20230601	185700	632990	5990	5990	5990	5990	0
164	20230601	185600	632990	5990	5990	5990	5990	0
165	20230601	185500	632990	5990	5990	5990	5990	0
166	20230601	185400	632990	5990	5990	5990	5990	0
167	20230601	185300	632990	5990	5990	5990	5990	0
168	20230601	185200	632990	5990	5990	5990	5990	0
169	20230601	185100	632990	5990	5990	5990	5990	0
170	20230601	185000	632990	5990	5990	5990	5990	0
171	20230601	184900	632990	5990	5990	5990	5990	0
172	20230601	184800	632990	5990	5990	5990	5990	0
173	20230601	184700	632990	5990	5990	5990	5990	0
174	20230601	184600	632990	5990	5990	5990	5990	0
175	20230601	184500	632990	5990	5990	5990	5990	0
176	20230601	184400	632990	5990	5990	5990	5990	0
177	20230601	184300	632990	5990	5990	5990	5990	0
178	20230601	184200	632990	5990	5990	5990	5990	0
179	20230601	184100	632990	5990	5990	5990	5990	0
180	20230601	184000	632990	5990	5990	5990	5990	0
181	20230601	183900	632990	5990	5990	5990	5990	0
182	20230601	183800	632990	5990	5600	5990	5600	21
183	20230601	183700	632990	5990	5990	5990	5990	0
184	20230601	183600	632990	5990	5990	5990	5990	0
185	20230601	183500	632990	5990	5990	5990	5990	0
186	20230601	183400	632990	5990	5990	5990	5990	0
187	20230601	183300	632990	5990	5990	5990	5990	0
188	20230601	183200	632990	5990	5990	5990	5990	0
189	20230601	183100	632990	5990	5990	5990	5990	0
190	20230601	183000	632990	5990	5990	5990	5990	0
191	20230601	182900	632990	5990	5990	5990	5990	0
192	20230601	182800	632990	5990	5990	5990	5990	0
193	20230601	182700	632990	5990	5990	5990	5990	0
194	20230601	182600	632990	5990	5990	5990	5990	0
195	20230601	182500	632990	5990	5990	5990	5990	0
196	20230601	182400	632990	5990	5990	5990	5990	0
197	20230601	182300	632990	5990	5990	5990	5990	0
198	20230601	182200	632990	5990	5990	5990	5990	0
199	20230601	182100	632990	5990	5990	5990	5990	0
200	20230601	182000	632990	5990	5990	5990	5990	0
201	20230601	181900	632990	5990	5990	5990	5990	0
202	20230601	181800	632990	5990	5990	5990	5990	0
203	20230601	181700	632990	5990	5990	5990	5990	0
204	20230601	181600	632990	5990	5990	5990	5990	0
205	20230601	181500	632990	5990	5990	5990	5990	0
206	20230601	181400	632990	5990	5990	5990	5990	0
207	20230601	181300	632990	5990	5990	5990	5990	0
208	20230601	181200	632990	5990	5990	5990	5990	0
209	20230601	181100	632990	5990	5990	5990	5990	0
210	20230601	181000	632990	5990	5990	5990	5990	0
211	20230601	180900	632990	5990	5990	5990	5990	0
212	20230601	180800	632990	5990	5600	5990	5600	21
213	20230601	180700	632990	5990	5990	5990	5990	0
214	20230601	180600	632990	5990	5990	5990	5990	0
215	20230601	180500	632990	5990	5990	5990	5990	0
216	20230601	180400	632990	5990	5990	5990	5990	0
217	20230601	180300	632990	5990	5990	5990	5990	0
218	20230601	180200	632990	5990	5990	5990	5990	0
219	20230601	180100	632990	5990	5990	5990	5990	0
220	20230601	180000	632990	5990	5990	5990	5990	0
221	20230601	175900	632990	5990	5990	5990	5990	0
222	20230601	175800	632990	5990	5990	5990	5990	0
223	20230601	175700	632990	5990	5990	5990	5990	0
224	20230601	175600	632990	5990	5990	5990	5990	0
225	20230601	175500	632990	5990	5990	5990	5990	0
226	20230601	175400	632990	5990	5990	5990	5990	0
227	20230601	175300	632990	5990	5990	5990	5990	0
228	20230601	175200	632990	5990	5990	5990	5990	0
229	20230601	175100	632990	5990	5990	5990	5990	0
230	20230601	175000	632990	5990	5990	5990	5990	0
231	20230601	174900	632990	5990	5990	5990	5990	0
232	20230601	174800	632990	5990	5990	5990	5990	0
233	20230601	174700	632990	5990	5990	5990	5990	0
234	20230601	174600	632990	5990	5990	5990	5990	0
235	20230601	174500	632990	5990	5990	5990	5990	0
236	20230601	174400	632990	5990	5990	5990	5990	0
237	20230601	174300	632990	5990	5990	5990	5990	0
238	20230601	174200	632990	5990	5990	5990	5990	0
239	20230601	174100	632990	5990	5990	5990	5990	0
240	20230601	174000	632990	5990	5990	5990	5990	0
241	20230601	173900	632990	5990	5990	5990	5990	0
242	20230601	173800	632990	5990	5600	5990	5600	21
243	20230601	173700	632990	5990	5990	5990	5990	0
244	20230601	173600	632990	5990	5990	5990	5990	0
245	20230601	173500	632990	5990	5990	5990	5990	0
246	20230601	173400	632990	5990	5990	5990	5990	0
247	20230601	173300	632990	5990	5990	5990	5990	0
248	20230601	173200	632990	5990	5990	5990	5990	0
249	20230601	173100	632990	5990	5990	5990	5990	0
250	20230601	173000	632990	5990	5990	5990	5990	0
251	20230601	172900	632990	5990	5990	5990	5990	0
252	20230601	172800	632990	5990	5990	5990	5990	0
253	20230601	172700	632990	5990	5990	5990	5990	0
254	20230601	172600	632990	5990	5990	5990	5990	0
255	20230601	172500	632990	5990	5990	5990	5990	0
256	20230601	172400	632990	5990	5990	5990	5990	0
257	20230601	172300	632990	5990	5990	5990	5990	0
258	20230601	172200	632990	5990	5990	5990	5990	0
259	20230601	172100	632990	5990	5990	5990	5990	0
260	20230601	172000	632990	5990	5990	5990	5990	0
261	20230601	171900	632990	5990	5990	5990	5990	0
262	20230601	171800	632990	5990	5990	5990	5990	0
263	20230601	171700	632990	5990	5990	5990	5990	0
264	20230601	171600	632990	5990	5990	5990	5990	0
265	20230601	171500	632990	5990	5990	5990	5990	0
266	20230601	171400	632990	5990	5990	5990	5990	0
267	20230601	171300	632990	5990	5990	5990	5990	0
268	20230601	171200	632990	5990	5990	5990	5990	0
269	20230601	171100	632990	5990	5990	5990	5990	0
270	20230601	171000	632990	5990	5990	5990	5990	0
271	20230601	170900	632990	5990	5990	5990	5990	0
272	20230601	170800	632990	5990	5600	5990	5600	21
273	20230601	170700	632990	5990	5990	5990	5990	0
274	20230601	170600	632990	5990	5990	5990	5990	0
275	20230601	170500	632990	5990	5990	5990	5990	0
276	20230601	170400	632990	5990	5990	5990	5990	0
277	20230601	170300	632990	5990	5990	5990	5990	0
278	20230601	170200	632990	5990	5990	5990	5990	0
279	20230601	170100	632990	5990	5990	5990	5990	0
280	20230601	170000	632990	5990	5990	5990	5990	0
281	20230601	165900	632990	5990	5990	5990	5990	0
282	20230601	165800	632990	5990	5990	5990	5990	0
283	20230601	165700	632990	5990	5990	5990	5990	0
284	20230601	165600	632990	5990	5990	5990	5990	0
285	20230601	165500	632990	5990	5990	5990	5990	0
286	20230601	165400	632990	5990	5990	5990	5990	0
287	20230601	165300	632990	5990	5990	5990	5990	0
288	20230601	165200	632990	5990	5990	5990	5990	0
289	20230601	165100	632990	5990	5990	5990	5990	0
290	20230601	165000	632990	5990	5990	5990	5990	0
291	20230601	164900	632990	5990	5990	5990	5990	0
292	20230601	164800	632990	5990	5990	5990	5990	0
293	20230601	164700	632990	5990	5990	5990	5990	0
294	20230601	164600	632990	5990	5990	5990	5990	0
295	20230601	164500	632990	5990	5990	5990	5990	0
296	20230601	164400	632990	5990	5990	5990	5990	0
297	20230601	164300	632990	5990	5990	5990	5990	0
298	20230601	164200	632990	5990	5990	5990	5990	0
299	20230601	164100	632990	5990	5990	5990	5990	0
300	20230601	164000	632990	5990	5990	5990	5990	0
301	20230601	163900	632990	5990	5990	5990	5990	0
302	20230601	163800	632990	5990	5600	5990	5600	21
303	20230601	163700	632990	5990	5990	5990	5990	0
304	20230601	163600	632990	5990	5990	5990	5990	0
305	20230601	163500	632990	5990	5990	5990	5990	0
306	20230601	163400	632990	5990	5990	5990	5990	0
307	20230601	163300	632990	5990	5990	5990	5990	0
308	20230601	163200	632990	5990	5990	5990	5990	0
309	20230601	163100	632990	5990	5990	5990	5990	0
310	20230601	163000	632990	5990	5990	5990	5990	0
311	20230601	162900	632990	5990	5990	5990	5990	0
312	20230601	162800	632990	5990	5990	5990	5990	0
313	20230601	162700	632990	5990	5990	5990	5990	0
314	20230601	162600	632990	5990	5990	5990	5990	0
315	20230601	162500	632990	5990	5990	5990	5990	0
316	20230601	162400	632990	5990	5990	5990	5990	0
317	20230601	162300	632990	5990	5990	5990	5990	0
318	20230601	162200	632990	5990	5990	5990	5990	0
319	20230601	162100	632990	5990	5990	5990	5990	0
320	20230601	162000	632990	5990	5990	5990	5990	0
321	20230601	161900	632990	5990	5990	5990	5990	0
322	20230601	161800	632990	5990	5990	5990	5990	0
323	20230601	161700	632990	5990	5990	5990	5990	0
324	20230601	161600	632990	5990	5990	5990	5990	0
325	20230601	161500	632990	5990	5990	5990	5990	0
326	20230601	161400	632990	5990	5990	5990	5990	0
327	20230601	161300	632990	5990	5990	5990	5990	0
328	20230601	161200	632990	5990	5990	5990	5990	0
329	20230601	161100	632990	5990	5990	5990	5990	0
330	20230601	161000	632990	5990	5990	5990	5990	0
331	20230601	160900	632990	5990	5990	5990	5990	0
332	20230601	160800	632990	5990	5600	5990	5600	21
333	20230601	160700	632990	5990	5990	5990	5990	0
334	20230601	160600	632990	5990	5990	5990	5990	0
335	20230601	160500	632990	5990	5990	5990	5990	0
336	20230601	160400	632990	5990	5990	5990	5990	0
337	20230601	160300	632990	5990	5990	5990	5990	0
338	20230601	160200	632990	5990	5990	5990	5990	0
339	20230601	160100	632990	5990	5990	5990	5990	0
340	20230601	160000	632990	5990	5990	5990	5990	0
341	20230601	155900	632990	5990	5990	5990	5990	0
342	20230601	155800	632990	5990	5990	5990	5990	0
343	20230601	155700	632990	5990	5990	5990	5990	0
344	20230601	155600	632990	5990	5990	5990	5990	0
345	20230601	155500	632990	5990	5990	5990	5990	0
346	20230601	155400	632990	5990	5990	5990	5990	0
347	20230601	155300	632990	5990	5990	5990	5990	0
348	20230601	155200	632990	5990	5990	5990	5990	0
349	20230601	155100	632990	5990	5990	5990	5990	0
350	20230601	155000	632990	5990	5990	5990	5990	0
351	20230601	154900	632990	5990	5990	5990	5990	0
352	20230601	154800	632990	5990	5990	5990	5990	0
353	20230601	154700	632990	5990	5990	5990	5990	0
354	20230601	154600	632990	5990	5990	5990	5990	0
355	20230601	154500	632990	5990	5990	5990	5990	0
356	20230601	154400	632990	5990	5990	5990	5990	0
357	20230601	154300	632990	5990	5990	5990	5990	0
358	20230601	154200	632990	5990	5990	5990	5990	0
359	20230601	154100	632990	5990	5990	5990	5990	0
360	20230601	154000	632990	5990	5990	5990	5990	0
361	20230601	153900	632990	5990	5990	5990	5990	0
362	20230601	153800	632990	5990	5600	5990	5600	21
363	20230601	153700	632990	5990	5990	5990	5990	0
364	20230601	153600	632990	5990	5990	5990	5990	0
365	20230601	153500	632990	5990	5990	5990	5990	0
366	20230601	153400	632990	5990	5990	5990	5990	0
367	20230601	153300	632990	5990	5990	5990	5990	0
368	20230601	153200	632990	5990	5990	5990	5990	0
369	20230601	153100	632990	5990	5990	5990	5990	0
370	20230601	153000	632990	5990	5990	5990	5990	0
371	20230601	152900	632990	5990	5990	5990	5990	0
372	20230601	152800	632990	5990	5990	5990	5990	0
373	20230601	152700	632990	5990	5990	5990	5990	0
374	20230601	152600	632990	5990	5990	5990	5990	0
375	20230601	152500	632990	5990	5990	5990	5990	0
376	20230601	152400	632990	5990	5990	5990	5990	0
377	20230601	152300	632990	5990	5990	5990	5990	0
378	20230601	152200	632990	5990	5990	5990	5990	0
379	20230601	152100	632990	5990	5990	5990	5990	0
380	20230601	152000	632990	5990	5990	5990	5990	0
381	20230601	151900	632990	5990	5990	5990	5990	0
382	20230601	151800	632990	5990	5990	5990	5990	0
383	20230601	151700	632990	5990	5990	5990	5990	0
384	20230601	151600	632990	5990	5990	5990	5990	0
385	20230601	151500	632990	5990	5990	5990	5990	0
386	20230601	151400	632990	5990	5990	5990	5990	0
387	20230601	151300	632990	5990	5990	5990	5990	0
388	20230601	151200	632990	5990	5990	5990	5990	0
389	20230601	151100	632990	5990	5990	5990	5990	0
390	20230601	151000	632990	5990	5990	5990	5990	0
391	20230601	150900	632990	5990	5990	5990	5990	0
392	20230601	150800	632990	5990	5990	5990	5990	0
393	20230601	150700	632990	5990	5990	5990	5990	0
394	20230601	150600	632990	5990	5990	5990	5990	0
395	20230601	150500	632990	5990	5990	5990	5990	0
396	20230601	150400	632990	5990	5990	5990	5990	0
397	20230601	150300	632990	5990	5990	5990	5990	0
398	20230601	150200	632990	5990	5990	5990	5990	0
399	20230601	150100	632990	5990	5990	5990	5990	0
400	20230601	150000	632990	5990	5990	5990	5990	0
401	20230601	145900	632990	5990	5990	5990	5990	0
402	20230601	145800	632990	5990	5990	5990	5990	0
403	20230601	145700	632990	5990	5990	5990	5990	0
404	20230601	145600	632990	5990	5990	5990	5990	0
405	20230601	145500	632990	5990	5990	5990	5990	0
406	20230601	145400	632990	5990	5990	5990	5990	0
407	20230601	145300	632990	5990	5990	5990	5990	0
408	20230601	145200	632990	5990	5990	5990	5990	0
409	20230601	145100	632990	5990	5990	5990	5990	0
410	20230601	145000	632990	5990	5990	5990	5990	0
411	20230601	144900	632990	5990	5990	5990	5990	0
412	20230601	144800	632990	5990	5990	5990	5990	0
413	20230601	144700	632990	5990	5990	5990	5990	0
414	20230601	144600	632990	5990	5990	5990	5990	0
415	20230601	144500	632990	5990	5990	5990	5990	0
416	20230601	144400	632990	5990	5990	5990	5990	0
417	20230601	144300	632990	5990	5990	5990	5990	0
418	20230601	144200	632990	5990	5990	5990	5990	0
419	20230601	144100	632990	5990	5990	5990	5990	0
420	20230601	144000	632990	5990	5990	5990	5990	0
421	20230601	143900	632990	5990	5990	5990	5990	0
422	20230601	143800	632990	5990	5990	5990	5990	0
423	20230601	143700	632990	5990	5990	5990	5990	0
424	20230601	143600	632990	5990	5990	5990	5990	0
425	20230601	143500	632990	5990	5990	5990	5990	0
426	20230601	143400	632990	5990	5990	5990	5990	0
427	20230601	143300	632990	5990	5990	5990	5990	0
428	20230601	143200	632990	5990	5990	5990	5990	0
429	20230601	143100	632990	5990	5990	5990	5990	0
430	20230601	143000	632990	5990	5990	5990	5990	0
431	20230601	142900	632990	5990	5990	5990	5990	0
432	20230601	142800	632990	5990	5990	5990	5990	0
433	20230601	142700	632990	5990	5990	5990	5990	0
434	20230601	142600	632990	5990	5990	5990	5990	0
435	20230601	142500	632990	5990	5990	5990	5990	0
436	20230601	142400	632990	5990	5990	5990	5990	0
437	20230601	142300	632990	5990	5990	5990	5990	0
438	20230601	142200	632990	5990	5990	5990	5990	0
439	20230601	142100	632990	5990	5990	5990	5990	0
440	20230601	142000	632990	5990	5990	5990	5990	0
441	20230601	141900	632990	5990	5990	5990	5990	0
442	20230601	141800	632990	5990	5990	5990	5990	0
443	20230601	141700	632990	5990	5990	5990	5990	0
444	20230601	141600	632990	5990	5990	5990	5990	0
445	20230601	141500	632990	5990	5990	5990	5990	0
446	20230601	141400	632990	5990	5990	5990	5990	0
447	20230601	141300	632990	5990	5990	5990	5990	0
448	20230601	141200	632990	5990	5990	5990	5990	0
449	20230601	141100	632990	5990	5990	5990	5990	0
450	20230601	141000	632990	5990	5990	5990	5990	0
451	20230601	140900	632990	5990	5990	5990	5990	0
452	20230601	140800	632990	5990	5990	5990	5990	0
453	20230601	140700	632990	5990	5990	5990	5990	0
454	20230601	140600	632990	5990	5990	5990	5990	0
455	20230601	140500	632990	5990	5990	5990	5990	0
456	20230601	140400	632990	5990	5990	5990	5990	0
457	20230601	140300	632990	5990	5990	5990	5990	0
458	20230601	140200	632990	5990	5990	5990	5990	0
459	20230601	140100	632990	5990	5990	5990	5990	0
460	20230601	140000	632990	5990	5990	5990	5990	0
461	20230601	135900	632990	5990	5990	5990	5990	0
462	20230601	135800	632990	5990	5990	5990	5990	0
463	20230601	135700	632990	5990	5990	5990	5990	0
464	20230601	135600	632990	5990	5990	5990	5990	0
465	20230601	135500	632990	5990	5990	5990	5990	0
466	20230601	135400	632990	5990	5990	5990	5990	0
467	20230601	135300	632990	5990	5990	5990	5990	0
468	20230601	135200	632990	5990	5990	5990	5990	0
469	20230601	135100	632990	5990	5990	5990	5990	0
470	20230601	135000	632990	5990	5990	5990	5990	0
471	20230601	134900	632990	5990	5990	5990	5990	0
472	20230601	134800	632990	5990	5990	5990	5990	0
473	20230601	134700	632990	5990	5990	5990	5990	0
474	20230601	134600	632990	5990	5990	5990	5990	0
475	20230601	134500	632990	5990	5990	5990	5990	0
476	20230601	134400	632990	5990	5990	5990	5990	0
477	20230601	134300	632990	5990	5990	5990	5990	0
478	20230601	134200	632990	5990	5990	5990	5990	0
479	20230601	134100	632990	5990	5990	5990	5990	0
480	20230601	134000	632990	5990	5990	5990	5990	0
481	20230601	133900	632990	5990	5990	5990	5990	0
482	20230601	133800	632990	5990	5990	5990	5990	0
483	20230601	133700	632990	5990	5990	5990	5990	0
484	20230601	133600	632990	5990	5990	5990	5990	0
485	20230601	133500	632990	5990	5990	5990	5990	0
486	20230601	133400	632990	5990	5990	5990	5990	0
487	20230601	133300	632990	5990	5990	5990	5990	0
488	20230601	133200	632990	5990	5990	5990	5990	0
489	20230601	133100	632990	5990	5990	5990	5990	0
490	20230601	133000	632990	5990	5990	5990	5990	0
491	20230601	132900	632990	5990	5990	5990	5990	0
492	20230601	132800	632990	5990	5990	5990	5990	0
493	20230601	132700	632990	5990	5990	5990	5990	0
494	20230601	132600	632990	5990	5990	5990	5990	0
495	20230601	132500	632990	5990	5990	5990	5990	0
496	20230601	132400	632990	5990	5990	5990	5990	0
497	20230601	132300	632990	5990	5990	5990	5990	0
498	20230601	132200	632990	5990	5990	5990	5990	0
499	20230601	132100	632990	5990	5990	5990	5990	0
500	20230601	132000	632990	5990	5990	5990	5990	0
501	20230601	131900	632990	5990	5990	5990	5990	0
502	20230601	131800	632990	5990	5990	5990	5990	0
503	20230601	131700	632990	5990	5990	5990	5990	0
504	20230601	131600	632990	5990	5990	5990	5990	0
505	20230601	131500	632990	5990	5990	5990	5990	0
506	20230601	131400	632990	5990	5990	5990	5990	0
507	20230601	131300	632990	5990	5990	5990	5990	0
508	20230601	131200	632990	5990	5990	5990	5990	0
509	20230601	131100	632990	5990	5990	5990	5990	0
510	20230601	131000	632990	5990	5990	5990	5990	0
511	20230601	130900	632990	5990	5990	5990	5990	0
512	20230601	130800	632990	5990	5990	5990	5990	0
513	20230601	130700	632990	5990	5990	5990	5990	0
514	20230601	130600	632990	5990	5990	5990	5990	0
515	20230601	130500	632990	5990	5990	5990	5990	0
516	20230601	130400	632990	5990	5990	5990	5990	0
517	20230601	130300	632990	5990	5990	5990	5990	0
518	20230601	130200	632990	5990	5990	5990	5990	0
519	20230601	130100	632990	5990	5990	5990	5990	0
520	20230601	130000	632990	5990	5990	5990	5990	0
521	20230601	125900	632990	5990	5990	5990	5990	0
522	20230601	125800	632990	5990	5990	5990	5990	0
523	20230601	125700	632990	5990	5990	5990	5990	0
524	20230601	125600	632990	5990	5990	5990	5990	0
525	20230601	125500	632990	5990	5990	5990	5990	0
526	20230601	125400	632990	5990	5990	5990	5990	0
527	20230601	125300	632990	5990	5990	5990	5990	0
528	20230601	125200	632990	5990	5990	5990	5990	0
529	20230601	125100	632990	5990	5990	5990	5990	0
530	20230601	125000	632990	5990	5990	5990	5990	0
531	20230601	124900	632990	5990	5990	5990	5990	0
532	20230601	124800	632990	5990	5990	5990	5990	0
533	20230601	124700	632990	5990	5990	5990	5990	0
534	20230601	124600	632990	5990	5990	5990	5990	0
535	20230601	124500	632990	5990	5990	5990	5990	0
536	20230601	124400	632990	5990	5990	5990	5990	0
537	20230601	124300	632990	5990	5990	5990	5990	0
538	20230601	124200	632990	5990	5990	5990	5990	0
539	20230601	124100	632990	5990	5990	5990	5990	0
540	20230601	124000	632990	5990	5990	5990	5990	0
541	20230601	123900	632990	5990	5990	5990	5990	0
542	20230601	123800	632990	5990	5990	5990	5990	0
543	20230601	123700	632990	5990	5990	5990	5990	0
544	20230601	123600	632990	5990	5990	5990	5990	0
545	20230601	123500	632990	5990	5990	5990	5990	0
546	20230601	123400	632990	5990	5990	5990	5990	0
547	20230601	123300	632990	5990	5990	5990	5990	0
548	20230601	123200	632990	5990	5990	5990	5990	0
549	20230601	123100	632990	5990	5990	5990	5990	0
550	20230601	123000	632990	5990	5990	5990	5990	0
551	20230601	122900	632990	5990	5990	5990	5990	0
552	20230601	122800	632990	5990	5990	5990	5990	0
553	20230601	122700	632990	5990	5990	5990	5990	0
554	20230601	122600	632990	5990	5990	5990	5990	0
555	20230601	122500	632990	5990	5990	5990	5990	0
556	20230601	122400	632990	5990	5990	5990	5990	0
557	20230601	122300	632990	5990	5990	5990	5990	0
558	20230601	122200	632990	5990	5990	5990	5990	0
559	20230601	122100	632990	5990	5990	5990	5990	0
560	20230601	122000	632990	5990	5990	5990	5990	0
561	20230601	121900	632990	5990	5990	5990	5990	0
562	20230601	121800	632990	5990	5990	5990	5990	0
563	20230601	121700	632990	5990	5990	5990	5990	0
564	20230601	121600	632990	5990	5990	5990	5990	0
565	20230601	121500	632990	5990	5990	5990	5990	0
566	20230601	121400	632990	5990	5990	5990	5990	0
567	20230601	121300	632990	5990	5990	5990	5990	0
568	20230601	121200	632990	5990	5990	5990	5990	0
569	20230601	121100	632990	5990	5990	5990	5990	0
570	20230601	121000	632990	5990	5990	5990	5990	0
571	20230601	120900	632990	5990	5990	5990	5990	0
572	20230601	120800	632990	5990	5990	5990	5990	0
573	20230601	120700	632990	5990	5990	5990	5990	0
574	20230601	120600	632990	5990	5990	5990	5990	0
575	20230601	120500	632990	5990	5990	5990	5990	0
576	20230601	120400	632990	5990	5990	5990	5990	0
577	20230601	120300	632990	5990	5990	5990	5990	0
578	20230601	120200	632990	5990	5990	5990	5990	0
579	20230601	120100	632990	5990	5990	5990	5990	0
580	20230601	120000	632990	5990	5990	5990	5990	0
581	20230601	115900	632990	5990	5990	5990	5990	0
582	20230601	115800	632990	5990	5990	5990	5990	0
583	20230601	115700	632990	5990	5990	5990	5990	0
584	20230601	115600	632990	5990	5990	5990	5990	0
585	20230601	115500	632990	5990	5990	5990	5990	0
586	20230601	115400	632990	5990	5990	5990	5990	0
587	20230601	115300	632990	5990	5990	5990	5990	0
588	20230601	115200	632990	5990	5990	5990	5990	0
589	20230601	115100	632990	5990	5990	5990	5990	0
590	20230601	115000	632990	5990	5990	5990	5990	0
591	20230601	114900	632990	5990	5990	5990	5990	0
592	20230601	114800	632990	5990	5990	5990	5990	0
593	20230601	114700	632990	5990	5990	5990	5990	0
594	20230601	114600	632990	5990	5990	5990	5990	0
595	20230601	114500	632990	5990	5990	5990	5990	0
596	20230601	114400	632990	5990	5990	5990	5990	0
597	20230601	114300	632990	5990	5990	5990	5990	0
598	20230601	114200	632990	5990	5990	5990	5990	0
599	20230601	114100	632990	5990	5990	5990	5990	0
600	20230601	114000	632990	5990	5990	5990	5990	0
601	20230601	113900	632990	5990	5990	5990	5990	0
602	20230601	113800	632990	5990	5990	5990	5990	0
603	20230601	113700	632990	5990	5990	5990	5990	0
604	20230601	113600	632990	5990	5990	5990	5990	0
605	20230601	113500	632990	5990	5990	5990	5990	0
606	20230601	113400	632990	5990	5990	5990	5990	0
607	20230601	113300	632990	5990	5990	5990	5990	0
608	20230601	113200	632990	5990	5990	5990	5990	0
609	20230601	113100	632990	5990	5990	5990	5990	0
610	20230601	113000	632990	5990	5990	5990	5990	0
611	20230601	112900	632990	5990	5990	5990	5990	0
612	20230601	112800	632990	5990	5990	5990	5990	0
613	20230601	112700	632990	5990	5990	5990	5990	0
614	20230601	112600	632990	5990	5990	5990	5990	0
615	20230601	112500	632990	5990	5990	5990	5990	0
616	20230601	112400	632990	5990	5990	5990	5990	0
617	20230601	112300	632990	5990	5990	5990	5990	0
618	20230601	112200	632990	5990	5990	5990	5990	0
619	20230601	112100	632990	5990	5990	5990	5990	0
620	20230601	112000	632990	5990	5990	5990	5990	0
621	20230601	111900	632990	5990	5990	5990	5990	0
622	20230601	111800	632990	5990	5990	5990	5990	0
623	20230601	111700	632990	5990	5990	5990	5990	0
624	20230601	111600	632990	5990	5990	5990	5990	0
625	20230601	111500	632990	5990	5990	5990	5990	0
626	20230601	111400	632990	5990	5990	5990	5990	0
627	20230601	111300	632990	5990	5990	5990	5990	0
628	20230601	111200	632990	5990	5990	5990	5990	0
629	20230601	111100	632990	5990	5990	5990	5990	0
630	20230601	111000	632990	5990	5990	5990	5990	0
631	20230601	110900	632990	5990	5990	5990	5990	0
632	20230601	110800	632990	5990	5990	5990	5990	0
633	20230601	110700	632990	5990	5990	5990	5990	0
634	20230601	110600	632990	5990	5990	5990	5990	0
635	20230601	110500	632990	5990	5990	5990	5990	0
636	20230601	110400	632990	5990	5990	5990	5990	0
637	20230601	110300	632990	5990	5990	5990	5990	0
638	20230601	110200	632990	5990	5990	5990	5990	0
639	20230601	110100	632990	5990	5990	5990	5990	0
640	20230601	110000	632990	5990	5990	5990	5990	0
641	20230601	105900	632990	5990	5990	5990	5990	0
642	20230601	105800	632990	5990	5990	5990	5990	0
643	20230601	105700	632990	5990	5990	5990	5990	0
644	20230601	105600	632990	5990	5990	5990	5990	0
645	20230601	105500	632990	5990	5990	5990	5990	0
646	20230601	105400	632990	5990	5990	5990	5990	0
647	20230601	105300	632990	5990	5990	5990	5990	0
648	20230601	105200	632990	5990	5990	5990	5990	0
649	20230601	105100	632990	5990	5990	5990	5990	0
650	20230601	105000	632990	5990	5990	5990	5990	0
651	20230601	104900	632990	5990	5990	5990	5990	0
652	20230601	104800	632990	5990	5990	5990	5990	0
653	20230601	104700	632990	5990	5990	5990	5990	0
654	20230601	104600	632990	5990	5990	5990	5990	0
655	20230601	104500	632990	5990	5990	5990	5990	0
656	20230601	104400	632990	5990	5990	5990	5990	0
657	20230601	104300	632990	5990	5990	5990	5990	0
658	20230601	104200	632990	5990	5990	5990	5990	0
659	20230601	104100	632990	5990	5990	5990	5990	0
660	20230601	104000	632990	5990	5990	5990	5990	0
661	20230601	103900	632990	5990	5990	5990	5990	0
662	20230601	103800	632990	5990	5990	5990	5990	0
663	20230601	103700	632990	5990	5990	5990	5990	0
664	20230601	103600	632990	5990	5990	5990	5990	0
665	20230601	103500	632990	5990	5990	5990	5990	0
666	20230601	103400	632990	5990	5990	5990	5990	0
667	20230601	103300	632990	5990	5990	5990	5990	0
668	20230601	103200	632990	5990	5990	5990	5990	0
669	20230601	103100	632990	5990	5990	5990	5990	0
670	20230601	103000	632990	5990	5990	5990	5990	0
671	20230601	102900	632990	5990	5990	5990	5990	0
672	20230601	102800	632990	5990	5990	5990	5990	0
673	20230601	102700	632990	5990	5990	5990	5990	0
674	20230601	102600	632990	5990	5990	5990	5990	0
675	20230601	102500	632990	5990	5990	5990	5990	0
676	20230601	102400	632990	5990	5990	5990	5990	0
677	20230601	102300	632990	5990	5990	5990	5990	0
678	20230601	102200	632990	5990	5990	5990	5990	0
679	20230601	102100	632990	5990	5990	5990	5990	0
680	20230601	102000	632990	5990	5990	5990	5990	0
681	20230601	101900	632990	5990	5990	5990	5990	0
682	20230601	101800	632990	5990	5990	5990	5990	0
683	20230601	101700	632990	5990	5990	5990	5990	0
684	20230601	101600	632990	5990	5990	5990	5990	0
685	20230601	101500	632990	5990	5990	5990	5990	0
686	20230601	101400	632990	5990	5990	5990	5990	0
687	20230601	101300	632990	5990	5990	5990	5990	0
688	20230601	101200	632990	5990	5990	5990	5990	0
689	20230601	101100	632990	5990	5990	5990	5990	0
690	20230601	101000	632990	5990	5990	5990	5990	0
691	20230601	100900	632990	5990	5990	5990	5990	0
692	20230601	100800	632990	5990	5990	5990	5990	0
693	20230601	100700	632990	5990	5990	5990	5990	0
694	20230601	100600	632990	5990	5990	5990	5990	0
695	20230601	100500	632990	5990	5990	5990	5990	0
696	20230601	100400	632990	5990	5990	5990	5990	0
697	20230601	100300	632990	5990	5600	5990	5600	21
698	20230601	100200	513000	5400	5400	5400	5400	0
699	20230601	100100	513000	5400	5400	5400	5400	0
700	20230601	100000	513000	5400	5400	5400	5400	0
701	20230601	095900	513000	5400	5400	5400	5400	0
702	20230601	095800	513000	5400	5400	5400	5400	0
703	20230601	095700	513000	5400	5400	5400	5400	0
704	20230601	095600	513000	5400	5400	5400	5400	65
705	20230601	095500	162000	5400	5400	5400	5400	0
706	20230601	095400	162000	5400	5400	5400	5400	0
707	20230601	095300	162000	5400	5400	5400	5400	0
708	20230601	095200	162000	5400	5400	5400	5400	0
709	20230601	095100	162000	5400	5400	5400	5400	0
710	20230601	095000	162000	5400	5400	5400	5400	0
711	20230601	094900	162000	5400	5400	5400	5400	0
712	20230601	094800	162000	5400	5400	5400	5400	0
713	20230601	094700	162000	5400	5400	5400	5400	0
714	20230601	094600	162000	5400	5400	5400	5400	0
715	20230601	094500	162000	5400	5400	5400	5400	0
716	20230601	094400	162000	5400	5400	5400	5400	0
717	20230601	094300	162000	5400	5400	5400	5400	0
718	20230601	094200	162000	5400	5400	5400	5400	0
719	20230601	094100	162000	5400	5400	5400	5400	0
720	20230601	094000	162000	5400	5400	5400	5400	0
721	20230601	093900	162000	5400	5400	5400	5400	0
722	20230601	093800	162000	5400	5400	5400	5400	0
723	20230601	093700	162000	5400	5400	5400	5400	0
724	20230601	093600	162000	5400	5400	5400	5400	0
725	20230601	093500	162000	5400	5400	5400	5400	0
726	20230601	093400	162000	5400	5400	5400	5400	0
727	20230601	093300	162000	5400	5400	5400	5400	0
728	20230601	093200	162000	5400	5400	5400	5400	0
729	20230601	093100	162000	5400	5400	5400	5400	0
730	20230601	093000	162000	5400	5400	5400	5400	0
731	20230601	092900	162000	5400	5400	5400	5400	0
732	20230601	092800	162000	5400	5400	5400	5400	0
733	20230601	092700	162000	5400	5400	5400	5400	0
734	20230601	092600	162000	5400	5400	5400	5400	0
735	20230601	092500	162000	5400	5400	5400	5400	0
736	20230601	092400	162000	5400	5400	5400	5400	0
737	20230601	092300	162000	5400	5400	5400	5400	10
738	20230601	092200	108000	5400	5400	5400	5400	0
739	20230601	092100	108000	5400	5400	5400	5400	0
740	20230601	092000	108000	5400	5400	5400	5400	0
741	20230601	091900	108000	5400	5400	5400	5400	0
742	20230601	091800	108000	5400	5400	5400	5400	0
743	20230601	091700	108000	5400	5400	5400	5400	0
744	20230601	091600	108000	5400	5400	5400	5400	0
745	20230601	091500	108000	5400	5400	5400	5400	0
746	20230601	091400	108000	5400	5400	5400	5400	0
747	20230601	091300	108000	5400	5400	5400	5400	0
748	20230601	091200	108000	5400	5400	5400	5400	0
749	20230601	091100	108000	5400	5400	5400	5400	0
750	20230601	091000	108000	5400	5400	5400	5400	0
751	20230601	090900	108000	5400	5400	5400	5400	0
752	20230601	090800	108000	5400	5400	5400	5400	0
753	20230601	090700	108000	5400	5400	5400	5400	0
754	20230601	090600	108000	5400	5400	5400	5400	0
755	20230601	090500	108000	5400	5400	5400	5400	0
756	20230601	090400	108000	5400	5400	5400	5400	0
757	20230601	090300	108000	5400	5400	5400	5400	0
758	20230601	090200	108000	5400	5400	5400	5400	0
759	20230601	090100	108000	5400	5400	5400	5400	0
760	20230601	090000	108000	5400	5400	5400	5400	20