KissMeData/266170/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225800	80324	757	720	757	720	10
3	20230601	225700	80324	757	757	757	757	0
4	20230601	225600	80324	757	757	757	757	0
5	20230601	225500	80324	757	757	757	757	0
6	20230601	225400	80324	757	757	757	757	0
7	20230601	225300	80324	757	757	757	757	0
8	20230601	225200	80324	757	757	757	757	0
9	20230601	225100	80324	757	757	757	757	0
10	20230601	225000	80324	757	757	757	757	0
11	20230601	224900	80324	757	757	757	757	0
12	20230601	224800	80324	757	757	757	757	0
13	20230601	224700	80324	757	757	757	757	0
14	20230601	224600	80324	757	757	757	757	0
15	20230601	224500	80324	757	757	757	757	0
16	20230601	224400	80324	757	757	757	757	0
17	20230601	224300	80324	757	757	757	757	0
18	20230601	224200	80324	757	757	757	757	0
19	20230601	224100	80324	757	757	757	757	0
20	20230601	224000	80324	757	757	757	757	0
21	20230601	223900	80324	757	757	757	757	0
22	20230601	223800	80324	757	757	757	757	0
23	20230601	223700	80324	757	757	757	757	0
24	20230601	223600	80324	757	757	757	757	0
25	20230601	223500	80324	757	757	757	757	0
26	20230601	223400	80324	757	757	757	757	0
27	20230601	223300	80324	757	757	757	757	0
28	20230601	223200	80324	757	757	757	757	0
29	20230601	223100	80324	757	757	757	757	0
30	20230601	223000	80324	757	757	757	757	0
31	20230601	222900	80324	757	757	757	757	0
32	20230601	222800	80324	757	720	757	720	10
33	20230601	222700	80324	757	757	757	757	0
34	20230601	222600	80324	757	757	757	757	0
35	20230601	222500	80324	757	757	757	757	0
36	20230601	222400	80324	757	757	757	757	0
37	20230601	222300	80324	757	757	757	757	0
38	20230601	222200	80324	757	757	757	757	0
39	20230601	222100	80324	757	757	757	757	0
40	20230601	222000	80324	757	757	757	757	0
41	20230601	221900	80324	757	757	757	757	0
42	20230601	221800	80324	757	757	757	757	0
43	20230601	221700	80324	757	757	757	757	0
44	20230601	221600	80324	757	757	757	757	0
45	20230601	221500	80324	757	757	757	757	0
46	20230601	221400	80324	757	757	757	757	0
47	20230601	221300	80324	757	757	757	757	0
48	20230601	221200	80324	757	757	757	757	0
49	20230601	221100	80324	757	757	757	757	0
50	20230601	221000	80324	757	757	757	757	0
51	20230601	220900	80324	757	757	757	757	0
52	20230601	220800	80324	757	757	757	757	0
53	20230601	220700	80324	757	757	757	757	0
54	20230601	220600	80324	757	757	757	757	0
55	20230601	220500	80324	757	757	757	757	0
56	20230601	220400	80324	757	757	757	757	0
57	20230601	220300	80324	757	757	757	757	0
58	20230601	220200	80324	757	757	757	757	0
59	20230601	220100	80324	757	757	757	757	0
60	20230601	220000	80324	757	757	757	757	0
61	20230601	215900	80324	757	757	757	757	0
62	20230601	215800	80324	757	720	757	720	10
63	20230601	215700	80324	757	757	757	757	0
64	20230601	215600	80324	757	757	757	757	0
65	20230601	215500	80324	757	757	757	757	0
66	20230601	215400	80324	757	757	757	757	0
67	20230601	215300	80324	757	757	757	757	0
68	20230601	215200	80324	757	757	757	757	0
69	20230601	215100	80324	757	757	757	757	0
70	20230601	215000	80324	757	757	757	757	0
71	20230601	214900	80324	757	757	757	757	0
72	20230601	214800	80324	757	757	757	757	0
73	20230601	214700	80324	757	757	757	757	0
74	20230601	214600	80324	757	757	757	757	0
75	20230601	214500	80324	757	757	757	757	0
76	20230601	214400	80324	757	757	757	757	0
77	20230601	214300	80324	757	757	757	757	0
78	20230601	214200	80324	757	757	757	757	0
79	20230601	214100	80324	757	757	757	757	0
80	20230601	214000	80324	757	757	757	757	0
81	20230601	213900	80324	757	757	757	757	0
82	20230601	213800	80324	757	757	757	757	0
83	20230601	213700	80324	757	757	757	757	0
84	20230601	213600	80324	757	757	757	757	0
85	20230601	213500	80324	757	757	757	757	0
86	20230601	213400	80324	757	757	757	757	0
87	20230601	213300	80324	757	757	757	757	0
88	20230601	213200	80324	757	757	757	757	0
89	20230601	213100	80324	757	757	757	757	0
90	20230601	213000	80324	757	757	757	757	0
91	20230601	212900	80324	757	757	757	757	0
92	20230601	212800	80324	757	720	757	720	10
93	20230601	212700	80324	757	757	757	757	0
94	20230601	212600	80324	757	757	757	757	0
95	20230601	212500	80324	757	757	757	757	0
96	20230601	212400	80324	757	757	757	757	0
97	20230601	212300	80324	757	757	757	757	0
98	20230601	212200	80324	757	757	757	757	0
99	20230601	212100	80324	757	757	757	757	0
100	20230601	212000	80324	757	757	757	757	0
101	20230601	211900	80324	757	757	757	757	0
102	20230601	211800	80324	757	757	757	757	0
103	20230601	211700	80324	757	757	757	757	0
104	20230601	211600	80324	757	757	757	757	0
105	20230601	211500	80324	757	757	757	757	0
106	20230601	211400	80324	757	757	757	757	0
107	20230601	211300	80324	757	757	757	757	0
108	20230601	211200	80324	757	757	757	757	0
109	20230601	211100	80324	757	757	757	757	0
110	20230601	211000	80324	757	757	757	757	0
111	20230601	210900	80324	757	757	757	757	0
112	20230601	210800	80324	757	757	757	757	0
113	20230601	210700	80324	757	757	757	757	0
114	20230601	210600	80324	757	757	757	757	0
115	20230601	210500	80324	757	757	757	757	0
116	20230601	210400	80324	757	757	757	757	0
117	20230601	210300	80324	757	757	757	757	0
118	20230601	210200	80324	757	757	757	757	0
119	20230601	210100	80324	757	757	757	757	0
120	20230601	210000	80324	757	757	757	757	0
121	20230601	205900	80324	757	757	757	757	0
122	20230601	205800	80324	757	720	757	720	10
123	20230601	205700	80324	757	757	757	757	0
124	20230601	205600	80324	757	757	757	757	0
125	20230601	205500	80324	757	757	757	757	0
126	20230601	205400	80324	757	757	757	757	0
127	20230601	205300	80324	757	757	757	757	0
128	20230601	205200	80324	757	757	757	757	0
129	20230601	205100	80324	757	757	757	757	0
130	20230601	205000	80324	757	757	757	757	0
131	20230601	204900	80324	757	757	757	757	0
132	20230601	204800	80324	757	757	757	757	0
133	20230601	204700	80324	757	757	757	757	0
134	20230601	204600	80324	757	757	757	757	0
135	20230601	204500	80324	757	757	757	757	0
136	20230601	204400	80324	757	757	757	757	0
137	20230601	204300	80324	757	757	757	757	0
138	20230601	204200	80324	757	757	757	757	0
139	20230601	204100	80324	757	757	757	757	0
140	20230601	204000	80324	757	757	757	757	0
141	20230601	203900	80324	757	757	757	757	0
142	20230601	203800	80324	757	757	757	757	0
143	20230601	203700	80324	757	757	757	757	0
144	20230601	203600	80324	757	757	757	757	0
145	20230601	203500	80324	757	757	757	757	0
146	20230601	203400	80324	757	757	757	757	0
147	20230601	203300	80324	757	757	757	757	0
148	20230601	203200	80324	757	757	757	757	0
149	20230601	203100	80324	757	757	757	757	0
150	20230601	203000	80324	757	757	757	757	0
151	20230601	202900	80324	757	757	757	757	0
152	20230601	202800	80324	757	720	757	720	10
153	20230601	202700	80324	757	757	757	757	0
154	20230601	202600	80324	757	757	757	757	0
155	20230601	202500	80324	757	757	757	757	0
156	20230601	202400	80324	757	757	757	757	0
157	20230601	202300	80324	757	757	757	757	0
158	20230601	202200	80324	757	757	757	757	0
159	20230601	202100	80324	757	757	757	757	0
160	20230601	202000	80324	757	757	757	757	0
161	20230601	201900	80324	757	757	757	757	0
162	20230601	201800	80324	757	757	757	757	0
163	20230601	201700	80324	757	757	757	757	0
164	20230601	201600	80324	757	757	757	757	0
165	20230601	201500	80324	757	757	757	757	0
166	20230601	201400	80324	757	757	757	757	0
167	20230601	201300	80324	757	757	757	757	0
168	20230601	201200	80324	757	757	757	757	0
169	20230601	201100	80324	757	757	757	757	0
170	20230601	201000	80324	757	757	757	757	0
171	20230601	200900	80324	757	757	757	757	0
172	20230601	200800	80324	757	757	757	757	0
173	20230601	200700	80324	757	757	757	757	0
174	20230601	200600	80324	757	757	757	757	0
175	20230601	200500	80324	757	757	757	757	0
176	20230601	200400	80324	757	757	757	757	0
177	20230601	200300	80324	757	757	757	757	0
178	20230601	200200	80324	757	757	757	757	0
179	20230601	200100	80324	757	757	757	757	0
180	20230601	200000	80324	757	757	757	757	0
181	20230601	195900	80324	757	757	757	757	0
182	20230601	195800	80324	757	720	757	720	10
183	20230601	195700	80324	757	757	757	757	0
184	20230601	195600	80324	757	757	757	757	0
185	20230601	195500	80324	757	757	757	757	0
186	20230601	195400	80324	757	757	757	757	0
187	20230601	195300	80324	757	757	757	757	0
188	20230601	195200	80324	757	757	757	757	0
189	20230601	195100	80324	757	757	757	757	0
190	20230601	195000	80324	757	757	757	757	0
191	20230601	194900	80324	757	757	757	757	0
192	20230601	194800	80324	757	757	757	757	0
193	20230601	194700	80324	757	757	757	757	0
194	20230601	194600	80324	757	757	757	757	0
195	20230601	194500	80324	757	757	757	757	0
196	20230601	194400	80324	757	757	757	757	0
197	20230601	194300	80324	757	757	757	757	0
198	20230601	194200	80324	757	757	757	757	0
199	20230601	194100	80324	757	757	757	757	0
200	20230601	194000	80324	757	757	757	757	0
201	20230601	193900	80324	757	757	757	757	0
202	20230601	193800	80324	757	757	757	757	0
203	20230601	193700	80324	757	757	757	757	0
204	20230601	193600	80324	757	757	757	757	0
205	20230601	193500	80324	757	757	757	757	0
206	20230601	193400	80324	757	757	757	757	0
207	20230601	193300	80324	757	757	757	757	0
208	20230601	193200	80324	757	757	757	757	0
209	20230601	193100	80324	757	757	757	757	0
210	20230601	193000	80324	757	757	757	757	0
211	20230601	192900	80324	757	757	757	757	0
212	20230601	192800	80324	757	720	757	720	10
213	20230601	192700	80324	757	757	757	757	0
214	20230601	192600	80324	757	757	757	757	0
215	20230601	192500	80324	757	757	757	757	0
216	20230601	192400	80324	757	757	757	757	0
217	20230601	192300	80324	757	757	757	757	0
218	20230601	192200	80324	757	757	757	757	0
219	20230601	192100	80324	757	757	757	757	0
220	20230601	192000	80324	757	757	757	757	0
221	20230601	191900	80324	757	757	757	757	0
222	20230601	191800	80324	757	757	757	757	0
223	20230601	191700	80324	757	757	757	757	0
224	20230601	191600	80324	757	757	757	757	0
225	20230601	191500	80324	757	757	757	757	0
226	20230601	191400	80324	757	757	757	757	0
227	20230601	191300	80324	757	757	757	757	0
228	20230601	191200	80324	757	757	757	757	0
229	20230601	191100	80324	757	757	757	757	0
230	20230601	191000	80324	757	757	757	757	0
231	20230601	190900	80324	757	757	757	757	0
232	20230601	190800	80324	757	757	757	757	0
233	20230601	190700	80324	757	757	757	757	0
234	20230601	190600	80324	757	757	757	757	0
235	20230601	190500	80324	757	757	757	757	0
236	20230601	190400	80324	757	757	757	757	0
237	20230601	190300	80324	757	757	757	757	0
238	20230601	190200	80324	757	757	757	757	0
239	20230601	190100	80324	757	757	757	757	0
240	20230601	190000	80324	757	757	757	757	0
241	20230601	185900	80324	757	757	757	757	0
242	20230601	185800	80324	757	720	757	720	10
243	20230601	185700	80324	757	757	757	757	0
244	20230601	185600	80324	757	757	757	757	0
245	20230601	185500	80324	757	757	757	757	0
246	20230601	185400	80324	757	757	757	757	0
247	20230601	185300	80324	757	757	757	757	0
248	20230601	185200	80324	757	757	757	757	0
249	20230601	185100	80324	757	757	757	757	0
250	20230601	185000	80324	757	757	757	757	0
251	20230601	184900	80324	757	757	757	757	0
252	20230601	184800	80324	757	757	757	757	0
253	20230601	184700	80324	757	757	757	757	0
254	20230601	184600	80324	757	757	757	757	0
255	20230601	184500	80324	757	757	757	757	0
256	20230601	184400	80324	757	757	757	757	0
257	20230601	184300	80324	757	757	757	757	0
258	20230601	184200	80324	757	757	757	757	0
259	20230601	184100	80324	757	757	757	757	0
260	20230601	184000	80324	757	757	757	757	0
261	20230601	183900	80324	757	757	757	757	0
262	20230601	183800	80324	757	757	757	757	0
263	20230601	183700	80324	757	757	757	757	0
264	20230601	183600	80324	757	757	757	757	0
265	20230601	183500	80324	757	757	757	757	0
266	20230601	183400	80324	757	757	757	757	0
267	20230601	183300	80324	757	757	757	757	0
268	20230601	183200	80324	757	757	757	757	0
269	20230601	183100	80324	757	757	757	757	0
270	20230601	183000	80324	757	757	757	757	0
271	20230601	182900	80324	757	757	757	757	0
272	20230601	182800	80324	757	720	757	720	10
273	20230601	182700	80324	757	757	757	757	0
274	20230601	182600	80324	757	757	757	757	0
275	20230601	182500	80324	757	757	757	757	0
276	20230601	182400	80324	757	757	757	757	0
277	20230601	182300	80324	757	757	757	757	0
278	20230601	182200	80324	757	757	757	757	0
279	20230601	182100	80324	757	757	757	757	0
280	20230601	182000	80324	757	757	757	757	0
281	20230601	181900	80324	757	757	757	757	0
282	20230601	181800	80324	757	757	757	757	0
283	20230601	181700	80324	757	757	757	757	0
284	20230601	181600	80324	757	757	757	757	0
285	20230601	181500	80324	757	757	757	757	0
286	20230601	181400	80324	757	757	757	757	0
287	20230601	181300	80324	757	757	757	757	0
288	20230601	181200	80324	757	757	757	757	0
289	20230601	181100	80324	757	757	757	757	0
290	20230601	181000	80324	757	757	757	757	0
291	20230601	180900	80324	757	757	757	757	0
292	20230601	180800	80324	757	757	757	757	0
293	20230601	180700	80324	757	757	757	757	0
294	20230601	180600	80324	757	757	757	757	0
295	20230601	180500	80324	757	757	757	757	0
296	20230601	180400	80324	757	757	757	757	0
297	20230601	180300	80324	757	757	757	757	0
298	20230601	180200	80324	757	757	757	757	0
299	20230601	180100	80324	757	757	757	757	0
300	20230601	180000	80324	757	757	757	757	0
301	20230601	175900	80324	757	757	757	757	0
302	20230601	175800	80324	757	720	757	720	10
303	20230601	175700	80324	757	757	757	757	0
304	20230601	175600	80324	757	757	757	757	0
305	20230601	175500	80324	757	757	757	757	0
306	20230601	175400	80324	757	757	757	757	0
307	20230601	175300	80324	757	757	757	757	0
308	20230601	175200	80324	757	757	757	757	0
309	20230601	175100	80324	757	757	757	757	0
310	20230601	175000	80324	757	757	757	757	0
311	20230601	174900	80324	757	757	757	757	0
312	20230601	174800	80324	757	757	757	757	0
313	20230601	174700	80324	757	757	757	757	0
314	20230601	174600	80324	757	757	757	757	0
315	20230601	174500	80324	757	757	757	757	0
316	20230601	174400	80324	757	757	757	757	0
317	20230601	174300	80324	757	757	757	757	0
318	20230601	174200	80324	757	757	757	757	0
319	20230601	174100	80324	757	757	757	757	0
320	20230601	174000	80324	757	757	757	757	0
321	20230601	173900	80324	757	757	757	757	0
322	20230601	173800	80324	757	757	757	757	0
323	20230601	173700	80324	757	757	757	757	0
324	20230601	173600	80324	757	757	757	757	0
325	20230601	173500	80324	757	757	757	757	0
326	20230601	173400	80324	757	757	757	757	0
327	20230601	173300	80324	757	757	757	757	0
328	20230601	173200	80324	757	757	757	757	0
329	20230601	173100	80324	757	757	757	757	0
330	20230601	173000	80324	757	757	757	757	0
331	20230601	172900	80324	757	757	757	757	0
332	20230601	172800	80324	757	720	757	720	10
333	20230601	172700	80324	757	757	757	757	0
334	20230601	172600	80324	757	757	757	757	0
335	20230601	172500	80324	757	757	757	757	0
336	20230601	172400	80324	757	757	757	757	0
337	20230601	172300	80324	757	757	757	757	0
338	20230601	172200	80324	757	757	757	757	0
339	20230601	172100	80324	757	757	757	757	0
340	20230601	172000	80324	757	757	757	757	0
341	20230601	171900	80324	757	757	757	757	0
342	20230601	171800	80324	757	757	757	757	0
343	20230601	171700	80324	757	757	757	757	0
344	20230601	171600	80324	757	757	757	757	0
345	20230601	171500	80324	757	757	757	757	0
346	20230601	171400	80324	757	757	757	757	0
347	20230601	171300	80324	757	757	757	757	0
348	20230601	171200	80324	757	757	757	757	0
349	20230601	171100	80324	757	757	757	757	0
350	20230601	171000	80324	757	757	757	757	0
351	20230601	170900	80324	757	757	757	757	0
352	20230601	170800	80324	757	757	757	757	0
353	20230601	170700	80324	757	757	757	757	0
354	20230601	170600	80324	757	757	757	757	0
355	20230601	170500	80324	757	757	757	757	0
356	20230601	170400	80324	757	757	757	757	0
357	20230601	170300	80324	757	757	757	757	0
358	20230601	170200	80324	757	757	757	757	0
359	20230601	170100	80324	757	757	757	757	0
360	20230601	170000	80324	757	757	757	757	0
361	20230601	165900	80324	757	757	757	757	0
362	20230601	165800	80324	757	720	757	720	10
363	20230601	165700	80324	757	757	757	757	0
364	20230601	165600	80324	757	757	757	757	0
365	20230601	165500	80324	757	757	757	757	0
366	20230601	165400	80324	757	757	757	757	0
367	20230601	165300	80324	757	757	757	757	0
368	20230601	165200	80324	757	757	757	757	0
369	20230601	165100	80324	757	757	757	757	0
370	20230601	165000	80324	757	757	757	757	0
371	20230601	164900	80324	757	757	757	757	0
372	20230601	164800	80324	757	757	757	757	0
373	20230601	164700	80324	757	757	757	757	0
374	20230601	164600	80324	757	757	757	757	0
375	20230601	164500	80324	757	757	757	757	0
376	20230601	164400	80324	757	757	757	757	0
377	20230601	164300	80324	757	757	757	757	0
378	20230601	164200	80324	757	757	757	757	0
379	20230601	164100	80324	757	757	757	757	0
380	20230601	164000	80324	757	757	757	757	0
381	20230601	163900	80324	757	757	757	757	0
382	20230601	163800	80324	757	757	757	757	0
383	20230601	163700	80324	757	757	757	757	0
384	20230601	163600	80324	757	757	757	757	0
385	20230601	163500	80324	757	757	757	757	0
386	20230601	163400	80324	757	757	757	757	0
387	20230601	163300	80324	757	757	757	757	0
388	20230601	163200	80324	757	757	757	757	0
389	20230601	163100	80324	757	757	757	757	0
390	20230601	163000	80324	757	757	757	757	0
391	20230601	162900	80324	757	757	757	757	0
392	20230601	162800	80324	757	720	757	720	10
393	20230601	162700	80324	757	757	757	757	0
394	20230601	162600	80324	757	757	757	757	0
395	20230601	162500	80324	757	757	757	757	0
396	20230601	162400	80324	757	757	757	757	0
397	20230601	162300	80324	757	757	757	757	0
398	20230601	162200	80324	757	757	757	757	0
399	20230601	162100	80324	757	757	757	757	0
400	20230601	162000	80324	757	757	757	757	0
401	20230601	161900	80324	757	757	757	757	0
402	20230601	161800	80324	757	757	757	757	0
403	20230601	161700	80324	757	757	757	757	0
404	20230601	161600	80324	757	757	757	757	0
405	20230601	161500	80324	757	757	757	757	0
406	20230601	161400	80324	757	757	757	757	0
407	20230601	161300	80324	757	757	757	757	0
408	20230601	161200	80324	757	757	757	757	0
409	20230601	161100	80324	757	757	757	757	0
410	20230601	161000	80324	757	757	757	757	0
411	20230601	160900	80324	757	757	757	757	0
412	20230601	160800	80324	757	757	757	757	0
413	20230601	160700	80324	757	757	757	757	0
414	20230601	160600	80324	757	757	757	757	0
415	20230601	160500	80324	757	757	757	757	0
416	20230601	160400	80324	757	757	757	757	0
417	20230601	160300	80324	757	757	757	757	0
418	20230601	160200	80324	757	757	757	757	0
419	20230601	160100	80324	757	757	757	757	0
420	20230601	160000	80324	757	757	757	757	0
421	20230601	155900	80324	757	757	757	757	0
422	20230601	155800	80324	757	720	757	720	10
423	20230601	155700	80324	757	757	757	757	0
424	20230601	155600	80324	757	757	757	757	0
425	20230601	155500	80324	757	757	757	757	0
426	20230601	155400	80324	757	757	757	757	0
427	20230601	155300	80324	757	757	757	757	0
428	20230601	155200	80324	757	757	757	757	0
429	20230601	155100	80324	757	757	757	757	0
430	20230601	155000	80324	757	757	757	757	0
431	20230601	154900	80324	757	757	757	757	0
432	20230601	154800	80324	757	757	757	757	0
433	20230601	154700	80324	757	757	757	757	0
434	20230601	154600	80324	757	757	757	757	0
435	20230601	154500	80324	757	757	757	757	0
436	20230601	154400	80324	757	757	757	757	0
437	20230601	154300	80324	757	757	757	757	0
438	20230601	154200	80324	757	757	757	757	0
439	20230601	154100	80324	757	757	757	757	0
440	20230601	154000	80324	757	757	757	757	0
441	20230601	153900	80324	757	757	757	757	0
442	20230601	153800	80324	757	757	757	757	0
443	20230601	153700	80324	757	757	757	757	0
444	20230601	153600	80324	757	757	757	757	0
445	20230601	153500	80324	757	757	757	757	0
446	20230601	153400	80324	757	757	757	757	0
447	20230601	153300	80324	757	757	757	757	0
448	20230601	153200	80324	757	757	757	757	0
449	20230601	153100	80324	757	757	757	757	0
450	20230601	153000	80324	757	757	757	757	0
451	20230601	152900	80324	757	757	757	757	0
452	20230601	152800	80324	757	757	757	757	0
453	20230601	152700	80324	757	757	757	757	0
454	20230601	152600	80324	757	757	757	757	0
455	20230601	152500	80324	757	757	757	757	0
456	20230601	152400	80324	757	757	757	757	0
457	20230601	152300	80324	757	757	757	757	0
458	20230601	152200	80324	757	757	757	757	0
459	20230601	152100	80324	757	757	757	757	0
460	20230601	152000	80324	757	757	757	757	0
461	20230601	151900	80324	757	757	757	757	0
462	20230601	151800	80324	757	757	757	757	0
463	20230601	151700	80324	757	757	757	757	0
464	20230601	151600	80324	757	757	757	757	0
465	20230601	151500	80324	757	757	757	757	0
466	20230601	151400	80324	757	757	757	757	0
467	20230601	151300	80324	757	757	757	757	0
468	20230601	151200	80324	757	757	757	757	0
469	20230601	151100	80324	757	757	757	757	0
470	20230601	151000	80324	757	757	757	757	0
471	20230601	150900	80324	757	757	757	757	0
472	20230601	150800	80324	757	757	757	757	0
473	20230601	150700	80324	757	757	757	757	0
474	20230601	150600	80324	757	757	757	757	0
475	20230601	150500	80324	757	757	757	757	0
476	20230601	150400	80324	757	757	757	757	0
477	20230601	150300	80324	757	757	757	757	0
478	20230601	150200	80324	757	757	757	757	0
479	20230601	150100	80324	757	757	757	757	0
480	20230601	150000	80324	757	757	757	757	0
481	20230601	145900	80324	757	757	757	757	0
482	20230601	145800	80324	757	757	757	757	0
483	20230601	145700	80324	757	757	757	757	0
484	20230601	145600	80324	757	757	757	757	0
485	20230601	145500	80324	757	757	757	757	0
486	20230601	145400	80324	757	757	757	757	0
487	20230601	145300	80324	757	757	757	757	0
488	20230601	145200	80324	757	757	757	757	0
489	20230601	145100	80324	757	757	757	757	0
490	20230601	145000	80324	757	757	757	757	0
491	20230601	144900	80324	757	757	757	757	0
492	20230601	144800	80324	757	757	757	757	0
493	20230601	144700	80324	757	757	757	757	0
494	20230601	144600	80324	757	757	757	757	0
495	20230601	144500	80324	757	757	757	757	0
496	20230601	144400	80324	757	757	757	757	0
497	20230601	144300	80324	757	757	757	757	0
498	20230601	144200	80324	757	757	757	757	0
499	20230601	144100	80324	757	757	757	757	0
500	20230601	144000	80324	757	757	757	757	0
501	20230601	143900	80324	757	757	757	757	0
502	20230601	143800	80324	757	757	757	757	0
503	20230601	143700	80324	757	757	757	757	0
504	20230601	143600	80324	757	757	757	757	0
505	20230601	143500	80324	757	757	757	757	0
506	20230601	143400	80324	757	757	757	757	0
507	20230601	143300	80324	757	757	757	757	0
508	20230601	143200	80324	757	757	757	757	0
509	20230601	143100	80324	757	757	757	757	0
510	20230601	143000	80324	757	757	757	757	0
511	20230601	142900	80324	757	757	757	757	0
512	20230601	142800	80324	757	757	757	757	0
513	20230601	142700	80324	757	757	757	757	0
514	20230601	142600	80324	757	757	757	757	0
515	20230601	142500	80324	757	757	757	757	0
516	20230601	142400	80324	757	757	757	757	0
517	20230601	142300	80324	757	757	757	757	0
518	20230601	142200	80324	757	757	757	757	0
519	20230601	142100	80324	757	757	757	757	0
520	20230601	142000	80324	757	757	757	757	0
521	20230601	141900	80324	757	757	757	757	0
522	20230601	141800	80324	757	757	757	757	0
523	20230601	141700	80324	757	757	757	757	0
524	20230601	141600	80324	757	757	757	757	0
525	20230601	141500	80324	757	757	757	757	0
526	20230601	141400	80324	757	757	757	757	0
527	20230601	141300	80324	757	757	757	757	0
528	20230601	141200	80324	757	757	757	757	0
529	20230601	141100	80324	757	757	757	757	0
530	20230601	141000	80324	757	757	757	757	0
531	20230601	140900	80324	757	757	757	757	0
532	20230601	140800	80324	757	757	757	757	0
533	20230601	140700	80324	757	757	757	757	0
534	20230601	140600	80324	757	757	757	757	0
535	20230601	140500	80324	757	757	757	757	0
536	20230601	140400	80324	757	757	757	757	0
537	20230601	140300	80324	757	757	757	757	0
538	20230601	140200	80324	757	757	757	757	0
539	20230601	140100	80324	757	757	757	757	0
540	20230601	140000	80324	757	757	757	757	0
541	20230601	135900	80324	757	757	757	757	0
542	20230601	135800	80324	757	757	757	757	0
543	20230601	135700	80324	757	757	757	757	0
544	20230601	135600	80324	757	757	757	757	0
545	20230601	135500	80324	757	757	757	757	0
546	20230601	135400	80324	757	757	757	757	0
547	20230601	135300	80324	757	757	757	757	0
548	20230601	135200	80324	757	757	757	757	0
549	20230601	135100	80324	757	757	757	757	0
550	20230601	135000	80324	757	757	757	757	0
551	20230601	134900	80324	757	757	757	757	0
552	20230601	134800	80324	757	757	757	757	0
553	20230601	134700	80324	757	757	757	757	0
554	20230601	134600	80324	757	757	757	757	0
555	20230601	134500	80324	757	757	757	757	0
556	20230601	134400	80324	757	757	757	757	0
557	20230601	134300	80324	757	757	757	757	0
558	20230601	134200	80324	757	757	757	757	0
559	20230601	134100	80324	757	757	757	757	0
560	20230601	134000	80324	757	757	757	757	0
561	20230601	133900	80324	757	757	757	757	0
562	20230601	133800	80324	757	757	757	757	0
563	20230601	133700	80324	757	757	757	757	0
564	20230601	133600	80324	757	757	757	757	0
565	20230601	133500	80324	757	757	757	757	0
566	20230601	133400	80324	757	757	757	757	0
567	20230601	133300	80324	757	757	757	757	0
568	20230601	133200	80324	757	757	757	757	0
569	20230601	133100	80324	757	757	757	757	0
570	20230601	133000	80324	757	757	757	757	0
571	20230601	132900	80324	757	757	757	757	0
572	20230601	132800	80324	757	757	757	757	0
573	20230601	132700	80324	757	757	757	757	0
574	20230601	132600	80324	757	757	757	757	0
575	20230601	132500	80324	757	757	757	757	0
576	20230601	132400	80324	757	757	757	757	0
577	20230601	132300	80324	757	757	757	757	0
578	20230601	132200	80324	757	757	757	757	0
579	20230601	132100	80324	757	757	757	757	0
580	20230601	132000	80324	757	757	757	757	0
581	20230601	131900	80324	757	757	757	757	0
582	20230601	131800	80324	757	757	757	757	0
583	20230601	131700	80324	757	757	757	757	0
584	20230601	131600	80324	757	757	757	757	0
585	20230601	131500	80324	757	757	757	757	0
586	20230601	131400	80324	757	757	757	757	0
587	20230601	131300	80324	757	757	757	757	0
588	20230601	131200	80324	757	757	757	757	0
589	20230601	131100	80324	757	757	757	757	0
590	20230601	131000	80324	757	757	757	757	0
591	20230601	130900	80324	757	757	757	757	0
592	20230601	130800	80324	757	757	757	757	0
593	20230601	130700	80324	757	757	757	757	0
594	20230601	130600	80324	757	757	757	757	0
595	20230601	130500	80324	757	757	757	757	0
596	20230601	130400	80324	757	757	757	757	0
597	20230601	130300	80324	757	757	757	757	0
598	20230601	130200	80324	757	757	757	757	0
599	20230601	130100	80324	757	757	757	757	0
600	20230601	130000	80324	757	757	757	757	0
601	20230601	125900	80324	757	757	757	757	0
602	20230601	125800	80324	757	757	757	757	0
603	20230601	125700	80324	757	757	757	757	0
604	20230601	125600	80324	757	757	757	757	0
605	20230601	125500	80324	757	757	757	757	0
606	20230601	125400	80324	757	757	757	757	0
607	20230601	125300	80324	757	757	757	757	0
608	20230601	125200	80324	757	757	757	757	0
609	20230601	125100	80324	757	757	757	757	0
610	20230601	125000	80324	757	757	757	757	0
611	20230601	124900	80324	757	757	757	757	0
612	20230601	124800	80324	757	757	757	757	0
613	20230601	124700	80324	757	757	757	757	0
614	20230601	124600	80324	757	757	757	757	0
615	20230601	124500	80324	757	757	757	757	0
616	20230601	124400	80324	757	757	757	757	0
617	20230601	124300	80324	757	757	757	757	0
618	20230601	124200	80324	757	757	757	757	0
619	20230601	124100	80324	757	757	757	757	0
620	20230601	124000	80324	757	757	757	757	0
621	20230601	123900	80324	757	757	757	757	0
622	20230601	123800	80324	757	757	757	757	0
623	20230601	123700	80324	757	757	757	757	0
624	20230601	123600	80324	757	757	757	757	0
625	20230601	123500	80324	757	757	757	757	0
626	20230601	123400	80324	757	757	757	757	0
627	20230601	123300	80324	757	757	757	757	0
628	20230601	123200	80324	757	757	757	757	0
629	20230601	123100	80324	757	757	757	757	0
630	20230601	123000	80324	757	757	757	757	0
631	20230601	122900	80324	757	757	757	757	0
632	20230601	122800	80324	757	757	757	757	0
633	20230601	122700	80324	757	757	757	757	0
634	20230601	122600	80324	757	757	757	757	0
635	20230601	122500	80324	757	757	757	757	0
636	20230601	122400	80324	757	757	757	757	0
637	20230601	122300	80324	757	757	757	757	0
638	20230601	122200	80324	757	757	757	757	0
639	20230601	122100	80324	757	757	757	757	0
640	20230601	122000	80324	757	757	757	757	0
641	20230601	121900	80324	757	757	757	757	0
642	20230601	121800	80324	757	757	757	757	0
643	20230601	121700	80324	757	757	757	757	0
644	20230601	121600	80324	757	757	757	757	0
645	20230601	121500	80324	757	757	757	757	0
646	20230601	121400	80324	757	757	757	757	0
647	20230601	121300	80324	757	757	757	757	0
648	20230601	121200	80324	757	757	757	757	0
649	20230601	121100	80324	757	757	757	757	0
650	20230601	121000	80324	757	757	757	757	0
651	20230601	120900	80324	757	757	757	757	0
652	20230601	120800	80324	757	757	757	757	0
653	20230601	120700	80324	757	757	757	757	0
654	20230601	120600	80324	757	757	757	757	0
655	20230601	120500	80324	757	757	757	757	0
656	20230601	120400	80324	757	757	757	757	0
657	20230601	120300	80324	757	757	757	757	0
658	20230601	120200	80324	757	757	757	757	0
659	20230601	120100	80324	757	757	757	757	0
660	20230601	120000	80324	757	757	757	757	0
661	20230601	115900	80324	757	757	757	757	0
662	20230601	115800	80324	757	757	757	757	0
663	20230601	115700	80324	757	757	757	757	0
664	20230601	115600	80324	757	757	757	757	0
665	20230601	115500	80324	757	757	757	757	0
666	20230601	115400	80324	757	757	757	757	0
667	20230601	115300	80324	757	757	757	757	0
668	20230601	115200	80324	757	757	757	757	0
669	20230601	115100	80324	757	757	757	757	0
670	20230601	115000	80324	757	757	757	757	0
671	20230601	114900	80324	757	757	757	757	0
672	20230601	114800	80324	757	757	757	757	0
673	20230601	114700	80324	757	757	757	757	0
674	20230601	114600	80324	757	757	757	757	0
675	20230601	114500	80324	757	757	757	757	0
676	20230601	114400	80324	757	757	757	757	0
677	20230601	114300	80324	757	757	757	757	0
678	20230601	114200	80324	757	757	757	757	0
679	20230601	114100	80324	757	757	757	757	0
680	20230601	114000	80324	757	757	757	757	0
681	20230601	113900	80324	757	757	757	757	0
682	20230601	113800	80324	757	757	757	757	0
683	20230601	113700	80324	757	757	757	757	0
684	20230601	113600	80324	757	757	757	757	0
685	20230601	113500	80324	757	757	757	757	0
686	20230601	113400	80324	757	757	757	757	0
687	20230601	113300	80324	757	757	757	757	0
688	20230601	113200	80324	757	757	757	757	0
689	20230601	113100	80324	757	757	757	757	0
690	20230601	113000	80324	757	757	757	757	0
691	20230601	112900	80324	757	757	757	757	0
692	20230601	112800	80324	757	757	757	757	0
693	20230601	112700	80324	757	757	757	757	0
694	20230601	112600	80324	757	757	757	757	0
695	20230601	112500	80324	757	757	757	757	0
696	20230601	112400	80324	757	757	757	757	0
697	20230601	112300	80324	757	757	757	757	0
698	20230601	112200	80324	757	757	757	757	0
699	20230601	112100	80324	757	757	757	757	0
700	20230601	112000	80324	757	757	757	757	0
701	20230601	111900	80324	757	757	757	757	0
702	20230601	111800	80324	757	757	757	757	0
703	20230601	111700	80324	757	757	757	757	0
704	20230601	111600	80324	757	757	757	757	0
705	20230601	111500	80324	757	757	757	757	0
706	20230601	111400	80324	757	757	757	757	0
707	20230601	111300	80324	757	757	757	757	0
708	20230601	111200	80324	757	757	757	757	0
709	20230601	111100	80324	757	757	757	757	0
710	20230601	111000	80324	757	757	757	757	0
711	20230601	110900	80324	757	757	757	757	0
712	20230601	110800	80324	757	757	757	757	0
713	20230601	110700	80324	757	757	757	757	0
714	20230601	110600	80324	757	757	757	757	0
715	20230601	110500	80324	757	757	757	757	0
716	20230601	110400	80324	757	757	757	757	0
717	20230601	110300	80324	757	757	757	757	0
718	20230601	110200	80324	757	757	757	757	0
719	20230601	110100	80324	757	757	757	757	0
720	20230601	110000	80324	757	757	757	757	0
721	20230601	105900	80324	757	757	757	757	0
722	20230601	105800	80324	757	757	757	757	0
723	20230601	105700	80324	757	757	757	757	0
724	20230601	105600	80324	757	757	757	757	0
725	20230601	105500	80324	757	757	757	757	0
726	20230601	105400	80324	757	757	757	757	0
727	20230601	105300	80324	757	757	757	757	0
728	20230601	105200	80324	757	757	757	757	0
729	20230601	105100	80324	757	757	757	757	0
730	20230601	105000	80324	757	757	757	757	0
731	20230601	104900	80324	757	757	757	757	0
732	20230601	104800	80324	757	757	757	757	0
733	20230601	104700	80324	757	757	757	757	0
734	20230601	104600	80324	757	757	757	757	0
735	20230601	104500	80324	757	757	757	757	0
736	20230601	104400	80324	757	720	757	720	10
737	20230601	104300	73087	720	720	720	720	0
738	20230601	104200	73087	720	720	720	720	0
739	20230601	104100	73087	720	720	720	720	0
740	20230601	104000	73087	720	720	720	720	0
741	20230601	103900	73087	720	720	720	720	0
742	20230601	103800	73087	720	720	720	720	0
743	20230601	103700	73087	720	720	720	720	0
744	20230601	103600	73087	720	720	720	720	0
745	20230601	103500	73087	720	720	720	720	0
746	20230601	103400	73087	720	720	720	720	0
747	20230601	103300	73087	720	720	720	720	0
748	20230601	103200	73087	720	720	720	720	0
749	20230601	103100	73087	720	720	720	720	0
750	20230601	103000	73087	720	720	720	720	0
751	20230601	102900	73087	720	720	720	720	0
752	20230601	102800	73087	720	720	720	720	0
753	20230601	102700	73087	720	720	720	720	0
754	20230601	102600	73087	720	720	720	720	0
755	20230601	102500	73087	720	720	720	720	0
756	20230601	102400	73087	720	720	720	720	0
757	20230601	102300	73087	720	720	720	720	0
758	20230601	102200	73087	720	720	720	720	0
759	20230601	102100	73087	720	720	720	720	0
760	20230601	102000	73087	720	720	720	720	0
761	20230601	101900	73087	720	720	720	720	0
762	20230601	101800	73087	720	720	720	720	0
763	20230601	101700	73087	720	720	720	720	0
764	20230601	101600	73087	720	720	720	720	0
765	20230601	101500	73087	720	720	720	720	0
766	20230601	101400	73087	720	720	720	720	0
767	20230601	101300	73087	720	720	720	720	1
768	20230601	101200	72367	651	651	651	651	0
769	20230601	101100	72367	651	651	651	651	0
770	20230601	101000	72367	651	651	651	651	0
771	20230601	100900	72367	651	651	651	651	0
772	20230601	100800	72367	651	651	651	651	0
773	20230601	100700	72367	651	651	651	651	0
774	20230601	100600	72367	651	651	651	651	0
775	20230601	100500	72367	651	651	651	651	0
776	20230601	100400	72367	651	651	651	651	0
777	20230601	100300	72367	651	651	651	651	71
778	20230601	100200	26146	651	651	651	651	39
779	20230601	100100	757	757	757	757	757	0
780	20230601	100000	757	757	757	757	757	0
781	20230601	095900	757	757	757	757	757	0
782	20230601	095800	757	757	757	757	757	0
783	20230601	095700	757	757	757	757	757	0
784	20230601	095600	757	757	757	757	757	0
785	20230601	095500	757	757	757	757	757	0
786	20230601	095400	757	757	757	757	757	0
787	20230601	095300	757	757	757	757	757	0
788	20230601	095200	757	757	757	757	757	0
789	20230601	095100	757	757	757	757	757	0
790	20230601	095000	757	757	757	757	757	0
791	20230601	094900	757	757	757	757	757	0
792	20230601	094800	757	757	757	757	757	0
793	20230601	094700	757	757	757	757	757	0
794	20230601	094600	757	757	757	757	757	0
795	20230601	094500	757	757	757	757	757	0
796	20230601	094400	757	757	757	757	757	0
797	20230601	094300	757	757	757	757	757	0
798	20230601	094200	757	757	757	757	757	0
799	20230601	094100	757	757	757	757	757	0
800	20230601	094000	757	757	757	757	757	0
801	20230601	093900	757	757	757	757	757	0
802	20230601	093800	757	757	757	757	757	0
803	20230601	093700	757	757	757	757	757	0
804	20230601	093600	757	757	757	757	757	0
805	20230601	093500	757	757	757	757	757	1
806	20230601	093400	0	765	765	765	765	0
807	20230601	093300	0	765	765	765	765	0
808	20230601	093200	0	765	765	765	765	0
809	20230601	093100	0	765	765	765	765	0
810	20230601	093000	0	765	765	765	765	0
811	20230601	092900	0	765	765	765	765	0
812	20230601	092800	0	765	765	765	765	0
813	20230601	092700	0	765	765	765	765	0
814	20230601	092600	0	765	765	765	765	0
815	20230601	092500	0	765	765	765	765	0
816	20230601	092400	0	765	765	765	765	0
817	20230601	092300	0	765	765	765	765	0
818	20230601	092200	0	765	765	765	765	0
819	20230601	092100	0	765	765	765	765	0
820	20230601	092000	0	765	765	765	765	0
821	20230601	091900	0	765	765	765	765	0
822	20230601	091800	0	765	765	765	765	0
823	20230601	091700	0	765	765	765	765	0
824	20230601	091600	0	765	765	765	765	0
825	20230601	091500	0	765	765	765	765	0
826	20230601	091400	0	765	765	765	765	0
827	20230601	091300	0	765	765	765	765	0
828	20230601	091200	0	765	765	765	765	0
829	20230601	091100	0	765	765	765	765	0
830	20230601	091000	0	765	765	765	765	0
831	20230601	090900	0	765	765	765	765	0
832	20230601	090800	0	765	765	765	765	0
833	20230601	090700	0	765	765	765	765	0
834	20230601	090600	0	765	765	765	765	0
835	20230601	090500	0	765	765	765	765	0
836	20230601	090400	0	765	765	765	765	0
837	20230601	090300	0	765	765	765	765	0
838	20230601	090200	0	765	765	765	765	0
839	20230601	090100	0	765	765	765	765	0
840	20230601	090000	0	765	765	765	765	0