KissMeData/116100/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	195300	823461	1700	1700	1700	1700	10
3	20230627	195200	823461	1700	1700	1700	1700	0
4	20230627	195100	823461	1700	1700	1700	1700	0
5	20230627	195000	823461	1700	1700	1700	1700	0
6	20230627	194900	823461	1700	1700	1700	1700	0
7	20230627	194800	823461	1700	1700	1700	1700	0
8	20230627	194700	823461	1700	1700	1700	1700	0
9	20230627	194600	823461	1700	1700	1700	1700	0
10	20230627	194500	823461	1700	1700	1700	1700	0
11	20230627	194400	823461	1700	1700	1700	1700	0
12	20230627	194300	823461	1700	1700	1700	1700	0
13	20230627	194200	823461	1700	1700	1700	1700	0
14	20230627	194100	823461	1700	1700	1700	1700	0
15	20230627	194000	823461	1700	1700	1700	1700	0
16	20230627	193900	823461	1700	1700	1700	1700	0
17	20230627	193800	823461	1700	1700	1700	1700	0
18	20230627	193700	823461	1700	1700	1700	1700	0
19	20230627	193600	823461	1700	1700	1700	1700	0
20	20230627	193500	823461	1700	1700	1700	1700	0
21	20230627	193400	823461	1700	1700	1700	1700	0
22	20230627	193300	823461	1700	1700	1700	1700	0
23	20230627	193200	823461	1700	1700	1700	1700	0
24	20230627	193100	823461	1700	1700	1700	1700	0
25	20230627	193000	823461	1700	1700	1700	1700	0
26	20230627	192900	823461	1700	1700	1700	1700	0
27	20230627	192800	823461	1700	1700	1700	1700	0
28	20230627	192700	823461	1700	1700	1700	1700	0
29	20230627	192600	823461	1700	1700	1700	1700	0
30	20230627	192500	823461	1700	1700	1700	1700	0
31	20230627	192400	823461	1700	1700	1700	1700	0
32	20230627	192300	823461	1700	1700	1700	1700	10
33	20230627	192200	823461	1700	1700	1700	1700	0
34	20230627	192100	823461	1700	1700	1700	1700	0
35	20230627	192000	823461	1700	1700	1700	1700	0
36	20230627	191900	823461	1700	1700	1700	1700	0
37	20230627	191800	823461	1700	1700	1700	1700	0
38	20230627	191700	823461	1700	1700	1700	1700	0
39	20230627	191600	823461	1700	1700	1700	1700	0
40	20230627	191500	823461	1700	1700	1700	1700	0
41	20230627	191400	823461	1700	1700	1700	1700	0
42	20230627	191300	823461	1700	1700	1700	1700	0
43	20230627	191200	823461	1700	1700	1700	1700	0
44	20230627	191100	823461	1700	1700	1700	1700	0
45	20230627	191000	823461	1700	1700	1700	1700	0
46	20230627	190900	823461	1700	1700	1700	1700	0
47	20230627	190800	823461	1700	1700	1700	1700	0
48	20230627	190700	823461	1700	1700	1700	1700	0
49	20230627	190600	823461	1700	1700	1700	1700	0
50	20230627	190500	823461	1700	1700	1700	1700	0
51	20230627	190400	823461	1700	1700	1700	1700	0
52	20230627	190300	823461	1700	1700	1700	1700	0
53	20230627	190200	823461	1700	1700	1700	1700	0
54	20230627	190100	823461	1700	1700	1700	1700	0
55	20230627	190000	823461	1700	1700	1700	1700	0
56	20230627	185900	823461	1700	1700	1700	1700	0
57	20230627	185800	823461	1700	1700	1700	1700	0
58	20230627	185700	823461	1700	1700	1700	1700	0
59	20230627	185600	823461	1700	1700	1700	1700	0
60	20230627	185500	823461	1700	1700	1700	1700	0
61	20230627	185400	823461	1700	1700	1700	1700	0
62	20230627	185300	823461	1700	1700	1700	1700	10
63	20230627	185200	823461	1700	1700	1700	1700	0
64	20230627	185100	823461	1700	1700	1700	1700	0
65	20230627	185000	823461	1700	1700	1700	1700	0
66	20230627	184900	823461	1700	1700	1700	1700	0
67	20230627	184800	823461	1700	1700	1700	1700	0
68	20230627	184700	823461	1700	1700	1700	1700	0
69	20230627	184600	823461	1700	1700	1700	1700	0
70	20230627	184500	823461	1700	1700	1700	1700	0
71	20230627	184400	823461	1700	1700	1700	1700	0
72	20230627	184300	823461	1700	1700	1700	1700	0
73	20230627	184200	823461	1700	1700	1700	1700	0
74	20230627	184100	823461	1700	1700	1700	1700	0
75	20230627	184000	823461	1700	1700	1700	1700	0
76	20230627	183900	823461	1700	1700	1700	1700	0
77	20230627	183800	823461	1700	1700	1700	1700	0
78	20230627	183700	823461	1700	1700	1700	1700	0
79	20230627	183600	823461	1700	1700	1700	1700	0
80	20230627	183500	823461	1700	1700	1700	1700	0
81	20230627	183400	823461	1700	1700	1700	1700	0
82	20230627	183300	823461	1700	1700	1700	1700	0
83	20230627	183200	823461	1700	1700	1700	1700	0
84	20230627	183100	823461	1700	1700	1700	1700	0
85	20230627	183000	823461	1700	1700	1700	1700	0
86	20230627	182900	823461	1700	1700	1700	1700	0
87	20230627	182800	823461	1700	1700	1700	1700	0
88	20230627	182700	823461	1700	1700	1700	1700	0
89	20230627	182600	823461	1700	1700	1700	1700	0
90	20230627	182500	823461	1700	1700	1700	1700	0
91	20230627	182400	823461	1700	1700	1700	1700	0
92	20230627	182300	823461	1700	1700	1700	1700	10
93	20230627	182200	823461	1700	1700	1700	1700	0
94	20230627	182100	823461	1700	1700	1700	1700	0
95	20230627	182000	823461	1700	1700	1700	1700	0
96	20230627	181900	823461	1700	1700	1700	1700	0
97	20230627	181800	823461	1700	1700	1700	1700	0
98	20230627	181700	823461	1700	1700	1700	1700	0
99	20230627	181600	823461	1700	1700	1700	1700	0
100	20230627	181500	823461	1700	1700	1700	1700	0
101	20230627	181400	823461	1700	1700	1700	1700	0
102	20230627	181300	823461	1700	1700	1700	1700	0
103	20230627	181200	823461	1700	1700	1700	1700	0
104	20230627	181100	823461	1700	1700	1700	1700	0
105	20230627	181000	823461	1700	1700	1700	1700	0
106	20230627	180900	823461	1700	1700	1700	1700	0
107	20230627	180800	823461	1700	1700	1700	1700	0
108	20230627	180700	823461	1700	1700	1700	1700	0
109	20230627	180600	823461	1700	1700	1700	1700	0
110	20230627	180500	823461	1700	1700	1700	1700	0
111	20230627	180400	823461	1700	1700	1700	1700	0
112	20230627	180300	823461	1700	1700	1700	1700	0
113	20230627	180200	823461	1700	1700	1700	1700	0
114	20230627	180100	823461	1700	1700	1700	1700	0
115	20230627	180000	823461	1700	1700	1700	1700	0
116	20230627	175900	823461	1700	1700	1700	1700	0
117	20230627	175800	823461	1700	1700	1700	1700	0
118	20230627	175700	823461	1700	1700	1700	1700	0
119	20230627	175600	823461	1700	1700	1700	1700	0
120	20230627	175500	823461	1700	1700	1700	1700	0
121	20230627	175400	823461	1700	1700	1700	1700	0
122	20230627	175300	823461	1700	1700	1700	1700	10
123	20230627	175200	823461	1700	1700	1700	1700	0
124	20230627	175100	823461	1700	1700	1700	1700	0
125	20230627	175000	823461	1700	1700	1700	1700	0
126	20230627	174900	823461	1700	1700	1700	1700	0
127	20230627	174800	823461	1700	1700	1700	1700	0
128	20230627	174700	823461	1700	1700	1700	1700	0
129	20230627	174600	823461	1700	1700	1700	1700	0
130	20230627	174500	823461	1700	1700	1700	1700	0
131	20230627	174400	823461	1700	1700	1700	1700	0
132	20230627	174300	823461	1700	1700	1700	1700	0
133	20230627	174200	823461	1700	1700	1700	1700	0
134	20230627	174100	823461	1700	1700	1700	1700	0
135	20230627	174000	823461	1700	1700	1700	1700	0
136	20230627	173900	823461	1700	1700	1700	1700	0
137	20230627	173800	823461	1700	1700	1700	1700	0
138	20230627	173700	823461	1700	1700	1700	1700	0
139	20230627	173600	823461	1700	1700	1700	1700	0
140	20230627	173500	823461	1700	1700	1700	1700	0
141	20230627	173400	823461	1700	1700	1700	1700	0
142	20230627	173300	823461	1700	1700	1700	1700	0
143	20230627	173200	823461	1700	1700	1700	1700	0
144	20230627	173100	823461	1700	1700	1700	1700	0
145	20230627	173000	823461	1700	1700	1700	1700	0
146	20230627	172900	823461	1700	1700	1700	1700	0
147	20230627	172800	823461	1700	1700	1700	1700	0
148	20230627	172700	823461	1700	1700	1700	1700	0
149	20230627	172600	823461	1700	1700	1700	1700	0
150	20230627	172500	823461	1700	1700	1700	1700	0
151	20230627	172400	823461	1700	1700	1700	1700	0
152	20230627	172300	823461	1700	1700	1700	1700	10
153	20230627	172200	823461	1700	1700	1700	1700	0
154	20230627	172100	823461	1700	1700	1700	1700	0
155	20230627	172000	823461	1700	1700	1700	1700	0
156	20230627	171900	823461	1700	1700	1700	1700	0
157	20230627	171800	823461	1700	1700	1700	1700	0
158	20230627	171700	823461	1700	1700	1700	1700	0
159	20230627	171600	823461	1700	1700	1700	1700	0
160	20230627	171500	823461	1700	1700	1700	1700	0
161	20230627	171400	823461	1700	1700	1700	1700	0
162	20230627	171300	823461	1700	1700	1700	1700	0
163	20230627	171200	823461	1700	1700	1700	1700	0
164	20230627	171100	823461	1700	1700	1700	1700	0
165	20230627	171000	823461	1700	1700	1700	1700	0
166	20230627	170900	823461	1700	1700	1700	1700	0
167	20230627	170800	823461	1700	1700	1700	1700	0
168	20230627	170700	823461	1700	1700	1700	1700	0
169	20230627	170600	823461	1700	1700	1700	1700	0
170	20230627	170500	823461	1700	1700	1700	1700	0
171	20230627	170400	823461	1700	1700	1700	1700	0
172	20230627	170300	823461	1700	1700	1700	1700	0
173	20230627	170200	823461	1700	1700	1700	1700	0
174	20230627	170100	823461	1700	1700	1700	1700	0
175	20230627	170000	823461	1700	1700	1700	1700	0
176	20230627	165900	823461	1700	1700	1700	1700	0
177	20230627	165800	823461	1700	1700	1700	1700	0
178	20230627	165700	823461	1700	1700	1700	1700	0
179	20230627	165600	823461	1700	1700	1700	1700	0
180	20230627	165500	823461	1700	1700	1700	1700	0
181	20230627	165400	823461	1700	1700	1700	1700	0
182	20230627	165300	823461	1700	1700	1700	1700	10
183	20230627	165200	823461	1700	1700	1700	1700	0
184	20230627	165100	823461	1700	1700	1700	1700	0
185	20230627	165000	823461	1700	1700	1700	1700	0
186	20230627	164900	823461	1700	1700	1700	1700	0
187	20230627	164800	823461	1700	1700	1700	1700	0
188	20230627	164700	823461	1700	1700	1700	1700	0
189	20230627	164600	823461	1700	1700	1700	1700	0
190	20230627	164500	823461	1700	1700	1700	1700	0
191	20230627	164400	823461	1700	1700	1700	1700	0
192	20230627	164300	823461	1700	1700	1700	1700	0
193	20230627	164200	823461	1700	1700	1700	1700	0
194	20230627	164100	823461	1700	1700	1700	1700	0
195	20230627	164000	823461	1700	1700	1700	1700	0
196	20230627	163900	823461	1700	1700	1700	1700	0
197	20230627	163800	823461	1700	1700	1700	1700	0
198	20230627	163700	823461	1700	1700	1700	1700	0
199	20230627	163600	823461	1700	1700	1700	1700	0
200	20230627	163500	823461	1700	1700	1700	1700	0
201	20230627	163400	823461	1700	1700	1700	1700	0
202	20230627	163300	823461	1700	1700	1700	1700	0
203	20230627	163200	823461	1700	1700	1700	1700	0
204	20230627	163100	823461	1700	1700	1700	1700	0
205	20230627	163000	823461	1700	1700	1700	1700	0
206	20230627	162900	823461	1700	1700	1700	1700	0
207	20230627	162800	823461	1700	1700	1700	1700	0
208	20230627	162700	823461	1700	1700	1700	1700	0
209	20230627	162600	823461	1700	1700	1700	1700	0
210	20230627	162500	823461	1700	1700	1700	1700	0
211	20230627	162400	823461	1700	1700	1700	1700	0
212	20230627	162300	823461	1700	1700	1700	1700	10
213	20230627	162200	823461	1700	1700	1700	1700	0
214	20230627	162100	823461	1700	1700	1700	1700	0
215	20230627	162000	823461	1700	1700	1700	1700	0
216	20230627	161900	823461	1700	1700	1700	1700	0
217	20230627	161800	823461	1700	1700	1700	1700	0
218	20230627	161700	823461	1700	1700	1700	1700	0
219	20230627	161600	823461	1700	1700	1700	1700	0
220	20230627	161500	823461	1700	1700	1700	1700	0
221	20230627	161400	823461	1700	1700	1700	1700	0
222	20230627	161300	823461	1700	1700	1700	1700	0
223	20230627	161200	823461	1700	1700	1700	1700	0
224	20230627	161100	823461	1700	1700	1700	1700	0
225	20230627	161000	823461	1700	1700	1700	1700	0
226	20230627	160900	823461	1700	1700	1700	1700	0
227	20230627	160800	823461	1700	1700	1700	1700	0
228	20230627	160700	823461	1700	1700	1700	1700	0
229	20230627	160600	823461	1700	1700	1700	1700	0
230	20230627	160500	823461	1700	1700	1700	1700	0
231	20230627	160400	823461	1700	1700	1700	1700	0
232	20230627	160300	823461	1700	1700	1700	1700	0
233	20230627	160200	823461	1700	1700	1700	1700	0
234	20230627	160100	823461	1700	1700	1700	1700	0
235	20230627	160000	823461	1700	1700	1700	1700	0
236	20230627	155900	823461	1700	1700	1700	1700	0
237	20230627	155800	823461	1700	1700	1700	1700	0
238	20230627	155700	823461	1700	1700	1700	1700	0
239	20230627	155600	823461	1700	1700	1700	1700	0
240	20230627	155500	823461	1700	1700	1700	1700	0
241	20230627	155400	823461	1700	1700	1700	1700	0
242	20230627	155300	823461	1700	1700	1700	1700	10
243	20230627	155200	823461	1700	1700	1700	1700	0
244	20230627	155100	823461	1700	1700	1700	1700	0
245	20230627	155000	823461	1700	1700	1700	1700	0
246	20230627	154900	823461	1700	1700	1700	1700	0
247	20230627	154800	823461	1700	1700	1700	1700	0
248	20230627	154700	823461	1700	1700	1700	1700	0
249	20230627	154600	823461	1700	1700	1700	1700	0
250	20230627	154500	823461	1700	1700	1700	1700	0
251	20230627	154400	823461	1700	1700	1700	1700	0
252	20230627	154300	823461	1700	1700	1700	1700	0
253	20230627	154200	823461	1700	1700	1700	1700	0
254	20230627	154100	823461	1700	1700	1700	1700	0
255	20230627	154000	823461	1700	1700	1700	1700	0
256	20230627	153900	823461	1700	1700	1700	1700	0
257	20230627	153800	823461	1700	1700	1700	1700	0
258	20230627	153700	823461	1700	1700	1700	1700	0
259	20230627	153600	823461	1700	1700	1700	1700	0
260	20230627	153500	823461	1700	1700	1700	1700	0
261	20230627	153400	823461	1700	1700	1700	1700	0
262	20230627	153300	823461	1700	1700	1700	1700	0
263	20230627	153200	823461	1700	1700	1700	1700	0
264	20230627	153100	823461	1700	1700	1700	1700	0
265	20230627	153000	823461	1700	1700	1700	1700	0
266	20230627	152900	823461	1700	1700	1700	1700	0
267	20230627	152800	823461	1700	1700	1700	1700	0
268	20230627	152700	823461	1700	1700	1700	1700	0
269	20230627	152600	823461	1700	1700	1700	1700	0
270	20230627	152500	823461	1700	1700	1700	1700	0
271	20230627	152400	823461	1700	1700	1700	1700	0
272	20230627	152300	823461	1700	1700	1700	1700	0
273	20230627	152200	823461	1700	1700	1700	1700	0
274	20230627	152100	823461	1700	1700	1700	1700	0
275	20230627	152000	823461	1700	1700	1700	1700	0
276	20230627	151900	823461	1700	1700	1700	1700	0
277	20230627	151800	823461	1700	1700	1700	1700	0
278	20230627	151700	823461	1700	1700	1700	1700	0
279	20230627	151600	823461	1700	1700	1700	1700	0
280	20230627	151500	823461	1700	1700	1700	1700	0
281	20230627	151400	823461	1700	1700	1700	1700	0
282	20230627	151300	823461	1700	1700	1700	1700	0
283	20230627	151200	823461	1700	1700	1700	1700	0
284	20230627	151100	823461	1700	1700	1700	1700	0
285	20230627	151000	823461	1700	1700	1700	1700	0
286	20230627	150900	823461	1700	1700	1700	1700	0
287	20230627	150800	823461	1700	1700	1700	1700	0
288	20230627	150700	823461	1700	1700	1700	1700	0
289	20230627	150600	823461	1700	1700	1700	1700	10
290	20230627	150500	806461	1317	1317	1317	1317	0
291	20230627	150400	806461	1317	1317	1317	1317	3
292	20230627	150300	802510	1317	1317	1317	1317	0
293	20230627	150200	802510	1317	1317	1317	1317	0
294	20230627	150100	802510	1317	1317	1317	1317	1
295	20230627	150000	801193	1774	1774	1774	1774	0
296	20230627	145900	801193	1774	1774	1774	1774	0
297	20230627	145800	801193	1774	1774	1774	1774	0
298	20230627	145700	801193	1774	1774	1774	1774	0
299	20230627	145600	801193	1774	1774	1774	1774	0
300	20230627	145500	801193	1774	1774	1774	1774	0
301	20230627	145400	801193	1774	1774	1774	1774	0
302	20230627	145300	801193	1774	1774	1774	1774	0
303	20230627	145200	801193	1774	1774	1774	1774	0
304	20230627	145100	801193	1774	1774	1774	1774	0
305	20230627	145000	801193	1774	1774	1774	1774	0
306	20230627	144900	801193	1774	1774	1774	1774	0
307	20230627	144800	801193	1774	1774	1774	1774	0
308	20230627	144700	801193	1774	1774	1774	1774	0
309	20230627	144600	801193	1774	1774	1774	1774	0
310	20230627	144500	801193	1774	1774	1774	1774	0
311	20230627	144400	801193	1774	1774	1774	1774	0
312	20230627	144300	801193	1774	1774	1774	1774	0
313	20230627	144200	801193	1774	1774	1774	1774	0
314	20230627	144100	801193	1774	1774	1774	1774	0
315	20230627	144000	801193	1774	1774	1774	1774	0
316	20230627	143900	801193	1774	1774	1774	1774	0
317	20230627	143800	801193	1774	1774	1774	1774	0
318	20230627	143700	801193	1774	1774	1774	1774	0
319	20230627	143600	801193	1774	1774	1774	1774	0
320	20230627	143500	801193	1774	1774	1774	1774	0
321	20230627	143400	801193	1774	1774	1774	1774	0
322	20230627	143300	801193	1774	1774	1774	1774	0
323	20230627	143200	801193	1774	1774	1774	1774	0
324	20230627	143100	801193	1774	1774	1774	1774	0
325	20230627	143000	801193	1774	1774	1774	1774	0
326	20230627	142900	801193	1774	1774	1774	1774	0
327	20230627	142800	801193	1774	1774	1774	1774	0
328	20230627	142700	801193	1774	1774	1774	1774	0
329	20230627	142600	801193	1774	1774	1774	1774	0
330	20230627	142500	801193	1774	1774	1774	1774	0
331	20230627	142400	801193	1774	1774	1774	1774	0
332	20230627	142300	801193	1774	1774	1774	1774	0
333	20230627	142200	801193	1774	1774	1774	1774	0
334	20230627	142100	801193	1774	1774	1774	1774	0
335	20230627	142000	801193	1774	1774	1774	1774	0
336	20230627	141900	801193	1774	1774	1774	1774	0
337	20230627	141800	801193	1774	1774	1774	1774	0
338	20230627	141700	801193	1774	1774	1774	1774	0
339	20230627	141600	801193	1774	1774	1774	1774	0
340	20230627	141500	801193	1774	1774	1774	1774	0
341	20230627	141400	801193	1774	1774	1774	1774	0
342	20230627	141300	801193	1774	1774	1774	1774	0
343	20230627	141200	801193	1774	1774	1774	1774	0
344	20230627	141100	801193	1774	1774	1774	1774	0
345	20230627	141000	801193	1774	1774	1774	1774	0
346	20230627	140900	801193	1774	1774	1774	1774	0
347	20230627	140800	801193	1774	1774	1774	1774	0
348	20230627	140700	801193	1774	1774	1774	1774	0
349	20230627	140600	801193	1774	1774	1774	1774	0
350	20230627	140500	801193	1774	1774	1774	1774	0
351	20230627	140400	801193	1774	1774	1774	1774	0
352	20230627	140300	801193	1774	1774	1774	1774	0
353	20230627	140200	801193	1774	1774	1774	1774	0
354	20230627	140100	801193	1774	1774	1774	1774	0
355	20230627	140000	801193	1774	1774	1774	1774	0
356	20230627	135900	801193	1774	1774	1774	1774	0
357	20230627	135800	801193	1774	1774	1774	1774	0
358	20230627	135700	801193	1774	1774	1774	1774	0
359	20230627	135600	801193	1774	1774	1774	1774	0
360	20230627	135500	801193	1774	1774	1774	1774	0
361	20230627	135400	801193	1774	1774	1774	1774	0
362	20230627	135300	801193	1774	1774	1774	1774	0
363	20230627	135200	801193	1774	1774	1774	1774	0
364	20230627	135100	801193	1774	1774	1774	1774	0
365	20230627	135000	801193	1774	1774	1774	1774	0
366	20230627	134900	801193	1774	1774	1774	1774	0
367	20230627	134800	801193	1774	1774	1774	1774	0
368	20230627	134700	801193	1774	1774	1774	1774	0
369	20230627	134600	801193	1774	1774	1774	1774	0
370	20230627	134500	801193	1774	1774	1774	1774	0
371	20230627	134400	801193	1774	1774	1774	1774	0
372	20230627	134300	801193	1774	1774	1774	1774	0
373	20230627	134200	801193	1774	1774	1774	1774	0
374	20230627	134100	801193	1774	1774	1774	1774	0
375	20230627	134000	801193	1774	1774	1774	1774	0
376	20230627	133900	801193	1774	1774	1774	1774	0
377	20230627	133800	801193	1774	1774	1774	1774	0
378	20230627	133700	801193	1774	1774	1774	1774	0
379	20230627	133600	801193	1774	1774	1774	1774	0
380	20230627	133500	801193	1774	1774	1774	1774	0
381	20230627	133400	801193	1774	1774	1774	1774	0
382	20230627	133300	801193	1774	1774	1774	1774	0
383	20230627	133200	801193	1774	1774	1774	1774	0
384	20230627	133100	801193	1774	1774	1774	1774	0
385	20230627	133000	801193	1774	1774	1774	1774	0
386	20230627	132900	801193	1774	1774	1774	1774	0
387	20230627	132800	801193	1774	1774	1774	1774	0
388	20230627	132700	801193	1774	1774	1774	1774	0
389	20230627	132600	801193	1774	1774	1774	1774	0
390	20230627	132500	801193	1774	1774	1774	1774	0
391	20230627	132400	801193	1774	1774	1774	1774	0
392	20230627	132300	801193	1774	1774	1774	1774	0
393	20230627	132200	801193	1774	1774	1774	1774	0
394	20230627	132100	801193	1774	1774	1774	1774	0
395	20230627	132000	801193	1774	1774	1774	1774	0
396	20230627	131900	801193	1774	1774	1774	1774	0
397	20230627	131800	801193	1774	1774	1774	1774	0
398	20230627	131700	801193	1774	1774	1774	1774	0
399	20230627	131600	801193	1774	1774	1774	1774	0
400	20230627	131500	801193	1774	1774	1774	1774	0
401	20230627	131400	801193	1774	1774	1774	1774	0
402	20230627	131300	801193	1774	1774	1774	1774	0
403	20230627	131200	801193	1774	1774	1774	1774	0
404	20230627	131100	801193	1774	1774	1774	1774	0
405	20230627	131000	801193	1774	1774	1774	1774	0
406	20230627	130900	801193	1774	1774	1774	1774	0
407	20230627	130800	801193	1774	1774	1774	1774	0
408	20230627	130700	801193	1774	1774	1774	1774	0
409	20230627	130600	801193	1774	1774	1774	1774	0
410	20230627	130500	801193	1774	1774	1774	1774	0
411	20230627	130400	801193	1774	1774	1774	1774	0
412	20230627	130300	801193	1774	1774	1774	1774	0
413	20230627	130200	801193	1774	1774	1774	1774	0
414	20230627	130100	801193	1774	1774	1774	1774	0
415	20230627	130000	801193	1774	1774	1774	1774	0
416	20230627	125900	801193	1774	1774	1774	1774	0
417	20230627	125800	801193	1774	1774	1774	1774	0
418	20230627	125700	801193	1774	1774	1774	1774	0
419	20230627	125600	801193	1774	1774	1774	1774	0
420	20230627	125500	801193	1774	1774	1774	1774	0
421	20230627	125400	801193	1774	1774	1774	1774	0
422	20230627	125300	801193	1774	1774	1774	1774	0
423	20230627	125200	801193	1774	1774	1774	1774	0
424	20230627	125100	801193	1774	1774	1774	1774	0
425	20230627	125000	801193	1774	1774	1774	1774	0
426	20230627	124900	801193	1774	1774	1774	1774	0
427	20230627	124800	801193	1774	1774	1774	1774	0
428	20230627	124700	801193	1774	1774	1774	1774	0
429	20230627	124600	801193	1774	1774	1774	1774	0
430	20230627	124500	801193	1774	1774	1774	1774	0
431	20230627	124400	801193	1774	1774	1774	1774	0
432	20230627	124300	801193	1774	1774	1774	1774	0
433	20230627	124200	801193	1774	1774	1774	1774	0
434	20230627	124100	801193	1774	1774	1774	1774	0
435	20230627	124000	801193	1774	1774	1774	1774	0
436	20230627	123900	801193	1774	1774	1774	1774	0
437	20230627	123800	801193	1774	1774	1774	1774	0
438	20230627	123700	801193	1774	1774	1774	1774	0
439	20230627	123600	801193	1774	1774	1774	1774	0
440	20230627	123500	801193	1774	1774	1774	1774	0
441	20230627	123400	801193	1774	1774	1774	1774	0
442	20230627	123300	801193	1774	1774	1774	1774	0
443	20230627	123200	801193	1774	1774	1774	1774	0
444	20230627	123100	801193	1774	1774	1774	1774	0
445	20230627	123000	801193	1774	1774	1774	1774	0
446	20230627	122900	801193	1774	1774	1774	1774	0
447	20230627	122800	801193	1774	1774	1774	1774	0
448	20230627	122700	801193	1774	1774	1774	1774	0
449	20230627	122600	801193	1774	1774	1774	1774	0
450	20230627	122500	801193	1774	1774	1774	1774	0
451	20230627	122400	801193	1774	1774	1774	1774	0
452	20230627	122300	801193	1774	1774	1774	1774	0
453	20230627	122200	801193	1774	1774	1774	1774	0
454	20230627	122100	801193	1774	1774	1774	1774	0
455	20230627	122000	801193	1774	1774	1774	1774	0
456	20230627	121900	801193	1774	1774	1774	1774	0
457	20230627	121800	801193	1774	1774	1774	1774	0
458	20230627	121700	801193	1774	1774	1774	1774	0
459	20230627	121600	801193	1774	1774	1774	1774	0
460	20230627	121500	801193	1774	1774	1774	1774	0
461	20230627	121400	801193	1774	1774	1774	1774	0
462	20230627	121300	801193	1774	1774	1774	1774	0
463	20230627	121200	801193	1774	1774	1774	1774	0
464	20230627	121100	801193	1774	1774	1774	1774	0
465	20230627	121000	801193	1774	1774	1774	1774	0
466	20230627	120900	801193	1774	1774	1774	1774	0
467	20230627	120800	801193	1774	1774	1774	1774	0
468	20230627	120700	801193	1774	1774	1774	1774	0
469	20230627	120600	801193	1774	1774	1774	1774	0
470	20230627	120500	801193	1774	1774	1774	1774	0
471	20230627	120400	801193	1774	1774	1774	1774	0
472	20230627	120300	801193	1774	1774	1774	1774	0
473	20230627	120200	801193	1774	1774	1774	1774	0
474	20230627	120100	801193	1774	1774	1774	1774	0
475	20230627	120000	801193	1774	1774	1774	1774	0
476	20230627	115900	801193	1774	1774	1774	1774	0
477	20230627	115800	801193	1774	1774	1774	1774	0
478	20230627	115700	801193	1774	1774	1774	1774	0
479	20230627	115600	801193	1774	1774	1774	1774	0
480	20230627	115500	801193	1774	1774	1774	1774	0
481	20230627	115400	801193	1774	1774	1774	1774	0
482	20230627	115300	801193	1774	1774	1774	1774	0
483	20230627	115200	801193	1774	1774	1774	1774	0
484	20230627	115100	801193	1774	1774	1774	1774	0
485	20230627	115000	801193	1774	1774	1774	1774	0
486	20230627	114900	801193	1774	1774	1774	1774	0
487	20230627	114800	801193	1774	1774	1774	1774	0
488	20230627	114700	801193	1774	1774	1774	1774	0
489	20230627	114600	801193	1774	1774	1774	1774	0
490	20230627	114500	801193	1774	1774	1774	1774	0
491	20230627	114400	801193	1774	1774	1774	1774	0
492	20230627	114300	801193	1774	1774	1774	1774	0
493	20230627	114200	801193	1774	1774	1774	1774	0
494	20230627	114100	801193	1774	1774	1774	1774	0
495	20230627	114000	801193	1774	1774	1774	1774	0
496	20230627	113900	801193	1774	1774	1774	1774	0
497	20230627	113800	801193	1774	1774	1774	1774	0
498	20230627	113700	801193	1774	1774	1774	1774	0
499	20230627	113600	801193	1774	1774	1774	1774	0
500	20230627	113500	801193	1774	1774	1774	1774	0
501	20230627	113400	801193	1774	1774	1774	1774	0
502	20230627	113300	801193	1774	1774	1774	1774	0
503	20230627	113200	801193	1774	1774	1774	1774	0
504	20230627	113100	801193	1774	1774	1774	1774	0
505	20230627	113000	801193	1774	1774	1774	1774	0
506	20230627	112900	801193	1774	1774	1774	1774	0
507	20230627	112800	801193	1774	1774	1774	1774	0
508	20230627	112700	801193	1774	1774	1774	1774	0
509	20230627	112600	801193	1774	1774	1774	1774	0
510	20230627	112500	801193	1774	1774	1774	1774	0
511	20230627	112400	801193	1774	1774	1774	1774	0
512	20230627	112300	801193	1774	1774	1774	1774	0
513	20230627	112200	801193	1774	1774	1774	1774	0
514	20230627	112100	801193	1774	1774	1774	1774	0
515	20230627	112000	801193	1774	1774	1774	1774	0
516	20230627	111900	801193	1774	1774	1774	1774	0
517	20230627	111800	801193	1774	1774	1774	1774	0
518	20230627	111700	801193	1774	1774	1774	1774	0
519	20230627	111600	801193	1774	1774	1774	1774	0
520	20230627	111500	801193	1774	1774	1774	1774	0
521	20230627	111400	801193	1774	1774	1774	1774	0
522	20230627	111300	801193	1774	1774	1774	1774	0
523	20230627	111200	801193	1774	1774	1774	1774	0
524	20230627	111100	801193	1774	1774	1774	1774	0
525	20230627	111000	801193	1774	1774	1774	1774	0
526	20230627	110900	801193	1774	1774	1774	1774	0
527	20230627	110800	801193	1774	1774	1774	1774	0
528	20230627	110700	801193	1774	1774	1774	1774	0
529	20230627	110600	801193	1774	1774	1774	1774	0
530	20230627	110500	801193	1774	1774	1774	1774	0
531	20230627	110400	801193	1774	1774	1774	1774	0
532	20230627	110300	801193	1774	1774	1774	1774	0
533	20230627	110200	801193	1774	1774	1774	1774	0
534	20230627	110100	801193	1774	1774	1774	1774	0
535	20230627	110000	801193	1774	1774	1774	1774	0
536	20230627	105900	801193	1774	1774	1774	1774	0
537	20230627	105800	801193	1774	1774	1774	1774	0
538	20230627	105700	801193	1774	1774	1774	1774	0
539	20230627	105600	801193	1774	1774	1774	1774	0
540	20230627	105500	801193	1774	1774	1774	1774	0
541	20230627	105400	801193	1774	1774	1774	1774	0
542	20230627	105300	801193	1774	1774	1774	1774	0
543	20230627	105200	801193	1774	1774	1774	1774	0
544	20230627	105100	801193	1774	1774	1774	1774	0
545	20230627	105000	801193	1774	1774	1774	1774	0
546	20230627	104900	801193	1774	1774	1774	1774	0
547	20230627	104800	801193	1774	1774	1774	1774	0
548	20230627	104700	801193	1774	1774	1774	1774	0
549	20230627	104600	801193	1774	1774	1774	1774	0
550	20230627	104500	801193	1774	1774	1774	1774	0
551	20230627	104400	801193	1774	1774	1774	1774	0
552	20230627	104300	801193	1774	1774	1774	1774	0
553	20230627	104200	801193	1774	1774	1774	1774	0
554	20230627	104100	801193	1774	1774	1774	1774	0
555	20230627	104000	801193	1774	1774	1774	1774	0
556	20230627	103900	801193	1774	1774	1774	1774	0
557	20230627	103800	801193	1774	1774	1774	1774	0
558	20230627	103700	801193	1774	1774	1774	1774	0
559	20230627	103600	801193	1774	1774	1774	1774	0
560	20230627	103500	801193	1774	1774	1774	1774	0
561	20230627	103400	801193	1774	1774	1774	1774	0
562	20230627	103300	801193	1774	1774	1774	1774	0
563	20230627	103200	801193	1774	1774	1774	1774	0
564	20230627	103100	801193	1774	1774	1774	1774	0
565	20230627	103000	801193	1774	1774	1774	1774	0
566	20230627	102900	801193	1774	1774	1774	1774	0
567	20230627	102800	801193	1774	1774	1774	1774	0
568	20230627	102700	801193	1774	1774	1774	1774	0
569	20230627	102600	801193	1774	1774	1774	1774	0
570	20230627	102500	801193	1774	1774	1774	1774	0
571	20230627	102400	801193	1774	1774	1774	1774	0
572	20230627	102300	801193	1774	1774	1774	1774	0
573	20230627	102200	801193	1774	1774	1774	1774	0
574	20230627	102100	801193	1774	1774	1774	1774	0
575	20230627	102000	801193	1774	1774	1774	1774	0
576	20230627	101900	801193	1774	1774	1774	1774	0
577	20230627	101800	801193	1774	1774	1774	1774	1
578	20230627	101700	799419	1317	1317	1317	1317	0
579	20230627	101600	799419	1317	1317	1317	1317	0
580	20230627	101500	799419	1317	1317	1317	1317	0
581	20230627	101400	799419	1317	1317	1317	1317	0
582	20230627	101300	799419	1317	1317	1317	1317	0
583	20230627	101200	799419	1317	1317	1317	1317	0
584	20230627	101100	799419	1317	1317	1317	1317	0
585	20230627	101000	799419	1317	1317	1317	1317	0
586	20230627	100900	799419	1317	1317	1317	1317	0
587	20230627	100800	799419	1317	1317	1317	1317	0
588	20230627	100700	799419	1317	1317	1317	1317	0
589	20230627	100600	799419	1317	1317	1317	1317	0
590	20230627	100500	799419	1317	1317	1317	1317	0
591	20230627	100400	799419	1317	1317	1317	1317	0
592	20230627	100300	799419	1317	1317	1317	1317	0
593	20230627	100200	799419	1317	1317	1317	1317	0
594	20230627	100100	799419	1317	1317	1317	1317	0
595	20230627	100000	799419	1317	1317	1317	1317	0
596	20230627	095900	799419	1317	1317	1317	1317	0
597	20230627	095800	799419	1317	1317	1317	1317	0
598	20230627	095700	799419	1317	1317	1317	1317	0
599	20230627	095600	799419	1317	1317	1317	1317	0
600	20230627	095500	799419	1317	1317	1317	1317	0
601	20230627	095400	799419	1317	1317	1317	1317	0
602	20230627	095300	799419	1317	1317	1317	1317	0
603	20230627	095200	799419	1317	1317	1317	1317	0
604	20230627	095100	799419	1317	1317	1317	1317	24
605	20230627	095000	767811	1317	1317	1317	1317	0
606	20230627	094900	767811	1317	1317	1317	1317	0
607	20230627	094800	767811	1317	1317	1317	1317	282
608	20230627	094700	396417	1317	1317	1317	1317	0
609	20230627	094600	396417	1317	1317	1317	1317	300
610	20230627	094500	1317	1317	1317	1317	1317	0
611	20230627	094400	1317	1317	1317	1317	1317	0
612	20230627	094300	1317	1317	1317	1317	1317	0
613	20230627	094200	1317	1317	1317	1317	1317	0
614	20230627	094100	1317	1317	1317	1317	1317	0
615	20230627	094000	1317	1317	1317	1317	1317	0
616	20230627	093900	1317	1317	1317	1317	1317	0
617	20230627	093800	1317	1317	1317	1317	1317	0
618	20230627	093700	1317	1317	1317	1317	1317	0
619	20230627	093600	1317	1317	1317	1317	1317	0
620	20230627	093500	1317	1317	1317	1317	1317	0
621	20230627	093400	1317	1317	1317	1317	1317	0
622	20230627	093300	1317	1317	1317	1317	1317	0
623	20230627	093200	1317	1317	1317	1317	1317	0
624	20230627	093100	1317	1317	1317	1317	1317	0
625	20230627	093000	1317	1317	1317	1317	1317	0
626	20230627	092900	1317	1317	1317	1317	1317	0
627	20230627	092800	1317	1317	1317	1317	1317	0
628	20230627	092700	1317	1317	1317	1317	1317	0
629	20230627	092600	1317	1317	1317	1317	1317	0
630	20230627	092500	1317	1317	1317	1317	1317	0
631	20230627	092400	1317	1317	1317	1317	1317	0
632	20230627	092300	1317	1317	1317	1317	1317	0
633	20230627	092200	1317	1317	1317	1317	1317	0
634	20230627	092100	1317	1317	1317	1317	1317	0
635	20230627	092000	1317	1317	1317	1317	1317	0
636	20230627	091900	1317	1317	1317	1317	1317	0
637	20230627	091800	1317	1317	1317	1317	1317	0
638	20230627	091700	1317	1317	1317	1317	1317	0
639	20230627	091600	1317	1317	1317	1317	1317	0
640	20230627	091500	1317	1317	1317	1317	1317	0
641	20230627	091400	1317	1317	1317	1317	1317	0
642	20230627	091300	1317	1317	1317	1317	1317	0
643	20230627	091200	1317	1317	1317	1317	1317	0
644	20230627	091100	1317	1317	1317	1317	1317	0
645	20230627	091000	1317	1317	1317	1317	1317	0
646	20230627	090900	1317	1317	1317	1317	1317	0
647	20230627	090800	1317	1317	1317	1317	1317	0
648	20230627	090700	1317	1317	1317	1317	1317	0
649	20230627	090600	1317	1317	1317	1317	1317	0
650	20230627	090500	1317	1317	1317	1317	1317	0
651	20230627	090400	1317	1317	1317	1317	1317	0
652	20230627	090300	1317	1317	1317	1317	1317	0
653	20230627	090200	1317	1317	1317	1317	1317	0
654	20230627	090100	1317	1317	1317	1317	1317	1
655	20230627	090000	0	1549	1549	1549	1549	0