KissMeData/227420/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212800	488516	956	956	956	956	5
3	20230607	212700	488516	956	956	956	956	0
4	20230607	212600	488516	956	956	956	956	0
5	20230607	212500	488516	956	956	956	956	0
6	20230607	212400	488516	956	956	956	956	0
7	20230607	212300	488516	956	956	956	956	0
8	20230607	212200	488516	956	956	956	956	0
9	20230607	212100	488516	956	956	956	956	0
10	20230607	212000	488516	956	956	956	956	0
11	20230607	211900	488516	956	956	956	956	0
12	20230607	211800	488516	956	956	956	956	0
13	20230607	211700	488516	956	956	956	956	0
14	20230607	211600	488516	956	956	956	956	0
15	20230607	211500	488516	956	956	956	956	0
16	20230607	211400	488516	956	956	956	956	0
17	20230607	211300	488516	956	956	956	956	0
18	20230607	211200	488516	956	956	956	956	0
19	20230607	211100	488516	956	956	956	956	0
20	20230607	211000	488516	956	956	956	956	0
21	20230607	210900	488516	956	956	956	956	0
22	20230607	210800	488516	956	956	956	956	0
23	20230607	210700	488516	956	956	956	956	0
24	20230607	210600	488516	956	956	956	956	0
25	20230607	210500	488516	956	956	956	956	0
26	20230607	210400	488516	956	956	956	956	0
27	20230607	210300	488516	956	956	956	956	0
28	20230607	210200	488516	956	956	956	956	0
29	20230607	210100	488516	956	956	956	956	0
30	20230607	210000	488516	956	956	956	956	0
31	20230607	205900	488516	956	956	956	956	0
32	20230607	205800	488516	956	956	956	956	5
33	20230607	205700	488516	956	956	956	956	0
34	20230607	205600	488516	956	956	956	956	0
35	20230607	205500	488516	956	956	956	956	0
36	20230607	205400	488516	956	956	956	956	0
37	20230607	205300	488516	956	956	956	956	0
38	20230607	205200	488516	956	956	956	956	0
39	20230607	205100	488516	956	956	956	956	0
40	20230607	205000	488516	956	956	956	956	0
41	20230607	204900	488516	956	956	956	956	0
42	20230607	204800	488516	956	956	956	956	0
43	20230607	204700	488516	956	956	956	956	0
44	20230607	204600	488516	956	956	956	956	0
45	20230607	204500	488516	956	956	956	956	0
46	20230607	204400	488516	956	956	956	956	0
47	20230607	204300	488516	956	956	956	956	0
48	20230607	204200	488516	956	956	956	956	0
49	20230607	204100	488516	956	956	956	956	0
50	20230607	204000	488516	956	956	956	956	0
51	20230607	203900	488516	956	956	956	956	0
52	20230607	203800	488516	956	956	956	956	0
53	20230607	203700	488516	956	956	956	956	0
54	20230607	203600	488516	956	956	956	956	0
55	20230607	203500	488516	956	956	956	956	0
56	20230607	203400	488516	956	956	956	956	0
57	20230607	203300	488516	956	956	956	956	0
58	20230607	203200	488516	956	956	956	956	0
59	20230607	203100	488516	956	956	956	956	0
60	20230607	203000	488516	956	956	956	956	0
61	20230607	202900	488516	956	956	956	956	0
62	20230607	202800	488516	956	956	956	956	5
63	20230607	202700	488516	956	956	956	956	0
64	20230607	202600	488516	956	956	956	956	0
65	20230607	202500	488516	956	956	956	956	0
66	20230607	202400	488516	956	956	956	956	0
67	20230607	202300	488516	956	956	956	956	0
68	20230607	202200	488516	956	956	956	956	0
69	20230607	202100	488516	956	956	956	956	0
70	20230607	202000	488516	956	956	956	956	0
71	20230607	201900	488516	956	956	956	956	0
72	20230607	201800	488516	956	956	956	956	0
73	20230607	201700	488516	956	956	956	956	0
74	20230607	201600	488516	956	956	956	956	0
75	20230607	201500	488516	956	956	956	956	0
76	20230607	201400	488516	956	956	956	956	0
77	20230607	201300	488516	956	956	956	956	0
78	20230607	201200	488516	956	956	956	956	0
79	20230607	201100	488516	956	956	956	956	0
80	20230607	201000	488516	956	956	956	956	0
81	20230607	200900	488516	956	956	956	956	0
82	20230607	200800	488516	956	956	956	956	0
83	20230607	200700	488516	956	956	956	956	0
84	20230607	200600	488516	956	956	956	956	0
85	20230607	200500	488516	956	956	956	956	0
86	20230607	200400	488516	956	956	956	956	0
87	20230607	200300	488516	956	956	956	956	0
88	20230607	200200	488516	956	956	956	956	0
89	20230607	200100	488516	956	956	956	956	0
90	20230607	200000	488516	956	956	956	956	0
91	20230607	195900	488516	956	956	956	956	0
92	20230607	195800	488516	956	956	956	956	5
93	20230607	195700	488516	956	956	956	956	0
94	20230607	195600	488516	956	956	956	956	0
95	20230607	195500	488516	956	956	956	956	0
96	20230607	195400	488516	956	956	956	956	0
97	20230607	195300	488516	956	956	956	956	0
98	20230607	195200	488516	956	956	956	956	0
99	20230607	195100	488516	956	956	956	956	0
100	20230607	195000	488516	956	956	956	956	0
101	20230607	194900	488516	956	956	956	956	0
102	20230607	194800	488516	956	956	956	956	0
103	20230607	194700	488516	956	956	956	956	0
104	20230607	194600	488516	956	956	956	956	0
105	20230607	194500	488516	956	956	956	956	0
106	20230607	194400	488516	956	956	956	956	0
107	20230607	194300	488516	956	956	956	956	0
108	20230607	194200	488516	956	956	956	956	0
109	20230607	194100	488516	956	956	956	956	0
110	20230607	194000	488516	956	956	956	956	0
111	20230607	193900	488516	956	956	956	956	0
112	20230607	193800	488516	956	956	956	956	0
113	20230607	193700	488516	956	956	956	956	0
114	20230607	193600	488516	956	956	956	956	0
115	20230607	193500	488516	956	956	956	956	0
116	20230607	193400	488516	956	956	956	956	0
117	20230607	193300	488516	956	956	956	956	0
118	20230607	193200	488516	956	956	956	956	0
119	20230607	193100	488516	956	956	956	956	0
120	20230607	193000	488516	956	956	956	956	0
121	20230607	192900	488516	956	956	956	956	0
122	20230607	192800	488516	956	956	956	956	5
123	20230607	192700	488516	956	956	956	956	0
124	20230607	192600	488516	956	956	956	956	0
125	20230607	192500	488516	956	956	956	956	0
126	20230607	192400	488516	956	956	956	956	0
127	20230607	192300	488516	956	956	956	956	0
128	20230607	192200	488516	956	956	956	956	0
129	20230607	192100	488516	956	956	956	956	0
130	20230607	192000	488516	956	956	956	956	0
131	20230607	191900	488516	956	956	956	956	0
132	20230607	191800	488516	956	956	956	956	0
133	20230607	191700	488516	956	956	956	956	0
134	20230607	191600	488516	956	956	956	956	0
135	20230607	191500	488516	956	956	956	956	0
136	20230607	191400	488516	956	956	956	956	0
137	20230607	191300	488516	956	956	956	956	0
138	20230607	191200	488516	956	956	956	956	0
139	20230607	191100	488516	956	956	956	956	0
140	20230607	191000	488516	956	956	956	956	0
141	20230607	190900	488516	956	956	956	956	0
142	20230607	190800	488516	956	956	956	956	0
143	20230607	190700	488516	956	956	956	956	0
144	20230607	190600	488516	956	956	956	956	0
145	20230607	190500	488516	956	956	956	956	0
146	20230607	190400	488516	956	956	956	956	0
147	20230607	190300	488516	956	956	956	956	0
148	20230607	190200	488516	956	956	956	956	0
149	20230607	190100	488516	956	956	956	956	0
150	20230607	190000	488516	956	956	956	956	0
151	20230607	185900	488516	956	956	956	956	0
152	20230607	185800	488516	956	956	956	956	5
153	20230607	185700	488516	956	956	956	956	0
154	20230607	185600	488516	956	956	956	956	0
155	20230607	185500	488516	956	956	956	956	0
156	20230607	185400	488516	956	956	956	956	0
157	20230607	185300	488516	956	956	956	956	0
158	20230607	185200	488516	956	956	956	956	0
159	20230607	185100	488516	956	956	956	956	0
160	20230607	185000	488516	956	956	956	956	0
161	20230607	184900	488516	956	956	956	956	0
162	20230607	184800	488516	956	956	956	956	0
163	20230607	184700	488516	956	956	956	956	0
164	20230607	184600	488516	956	956	956	956	0
165	20230607	184500	488516	956	956	956	956	0
166	20230607	184400	488516	956	956	956	956	0
167	20230607	184300	488516	956	956	956	956	0
168	20230607	184200	488516	956	956	956	956	0
169	20230607	184100	488516	956	956	956	956	0
170	20230607	184000	488516	956	956	956	956	0
171	20230607	183900	488516	956	956	956	956	0
172	20230607	183800	488516	956	956	956	956	0
173	20230607	183700	488516	956	956	956	956	0
174	20230607	183600	488516	956	956	956	956	0
175	20230607	183500	488516	956	956	956	956	0
176	20230607	183400	488516	956	956	956	956	0
177	20230607	183300	488516	956	956	956	956	0
178	20230607	183200	488516	956	956	956	956	0
179	20230607	183100	488516	956	956	956	956	0
180	20230607	183000	488516	956	956	956	956	0
181	20230607	182900	488516	956	956	956	956	0
182	20230607	182800	488516	956	956	956	956	5
183	20230607	182700	488516	956	956	956	956	0
184	20230607	182600	488516	956	956	956	956	0
185	20230607	182500	488516	956	956	956	956	0
186	20230607	182400	488516	956	956	956	956	0
187	20230607	182300	488516	956	956	956	956	0
188	20230607	182200	488516	956	956	956	956	0
189	20230607	182100	488516	956	956	956	956	0
190	20230607	182000	488516	956	956	956	956	0
191	20230607	181900	488516	956	956	956	956	0
192	20230607	181800	488516	956	956	956	956	0
193	20230607	181700	488516	956	956	956	956	0
194	20230607	181600	488516	956	956	956	956	0
195	20230607	181500	488516	956	956	956	956	0
196	20230607	181400	488516	956	956	956	956	0
197	20230607	181300	488516	956	956	956	956	0
198	20230607	181200	488516	956	956	956	956	0
199	20230607	181100	488516	956	956	956	956	0
200	20230607	181000	488516	956	956	956	956	0
201	20230607	180900	488516	956	956	956	956	0
202	20230607	180800	488516	956	956	956	956	0
203	20230607	180700	488516	956	956	956	956	0
204	20230607	180600	488516	956	956	956	956	0
205	20230607	180500	488516	956	956	956	956	0
206	20230607	180400	488516	956	956	956	956	0
207	20230607	180300	488516	956	956	956	956	0
208	20230607	180200	488516	956	956	956	956	0
209	20230607	180100	488516	956	956	956	956	0
210	20230607	180000	488516	956	956	956	956	0
211	20230607	175900	488516	956	956	956	956	0
212	20230607	175800	488516	956	956	956	956	5
213	20230607	175700	488516	956	956	956	956	0
214	20230607	175600	488516	956	956	956	956	0
215	20230607	175500	488516	956	956	956	956	0
216	20230607	175400	488516	956	956	956	956	0
217	20230607	175300	488516	956	956	956	956	0
218	20230607	175200	488516	956	956	956	956	0
219	20230607	175100	488516	956	956	956	956	0
220	20230607	175000	488516	956	956	956	956	0
221	20230607	174900	488516	956	956	956	956	0
222	20230607	174800	488516	956	956	956	956	0
223	20230607	174700	488516	956	956	956	956	0
224	20230607	174600	488516	956	956	956	956	0
225	20230607	174500	488516	956	956	956	956	0
226	20230607	174400	488516	956	956	956	956	0
227	20230607	174300	488516	956	956	956	956	0
228	20230607	174200	488516	956	956	956	956	0
229	20230607	174100	488516	956	956	956	956	0
230	20230607	174000	488516	956	956	956	956	0
231	20230607	173900	488516	956	956	956	956	0
232	20230607	173800	488516	956	956	956	956	0
233	20230607	173700	488516	956	956	956	956	0
234	20230607	173600	488516	956	956	956	956	0
235	20230607	173500	488516	956	956	956	956	0
236	20230607	173400	488516	956	956	956	956	0
237	20230607	173300	488516	956	956	956	956	0
238	20230607	173200	488516	956	956	956	956	0
239	20230607	173100	488516	956	956	956	956	0
240	20230607	173000	488516	956	956	956	956	0
241	20230607	172900	488516	956	956	956	956	0
242	20230607	172800	488516	956	956	956	956	5
243	20230607	172700	488516	956	956	956	956	0
244	20230607	172600	488516	956	956	956	956	0
245	20230607	172500	488516	956	956	956	956	0
246	20230607	172400	488516	956	956	956	956	0
247	20230607	172300	488516	956	956	956	956	0
248	20230607	172200	488516	956	956	956	956	0
249	20230607	172100	488516	956	956	956	956	0
250	20230607	172000	488516	956	956	956	956	0
251	20230607	171900	488516	956	956	956	956	0
252	20230607	171800	488516	956	956	956	956	0
253	20230607	171700	488516	956	956	956	956	0
254	20230607	171600	488516	956	956	956	956	0
255	20230607	171500	488516	956	956	956	956	0
256	20230607	171400	488516	956	956	956	956	0
257	20230607	171300	488516	956	956	956	956	0
258	20230607	171200	488516	956	956	956	956	0
259	20230607	171100	488516	956	956	956	956	0
260	20230607	171000	488516	956	956	956	956	0
261	20230607	170900	488516	956	956	956	956	0
262	20230607	170800	488516	956	956	956	956	0
263	20230607	170700	488516	956	956	956	956	0
264	20230607	170600	488516	956	956	956	956	0
265	20230607	170500	488516	956	956	956	956	0
266	20230607	170400	488516	956	956	956	956	0
267	20230607	170300	488516	956	956	956	956	0
268	20230607	170200	488516	956	956	956	956	0
269	20230607	170100	488516	956	956	956	956	0
270	20230607	170000	488516	956	956	956	956	0
271	20230607	165900	488516	956	956	956	956	0
272	20230607	165800	488516	956	956	956	956	5
273	20230607	165700	488516	956	956	956	956	0
274	20230607	165600	488516	956	956	956	956	0
275	20230607	165500	488516	956	956	956	956	0
276	20230607	165400	488516	956	956	956	956	0
277	20230607	165300	488516	956	956	956	956	0
278	20230607	165200	488516	956	956	956	956	0
279	20230607	165100	488516	956	956	956	956	0
280	20230607	165000	488516	956	956	956	956	0
281	20230607	164900	488516	956	956	956	956	0
282	20230607	164800	488516	956	956	956	956	0
283	20230607	164700	488516	956	956	956	956	0
284	20230607	164600	488516	956	956	956	956	0
285	20230607	164500	488516	956	956	956	956	0
286	20230607	164400	488516	956	956	956	956	0
287	20230607	164300	488516	956	956	956	956	0
288	20230607	164200	488516	956	956	956	956	0
289	20230607	164100	488516	956	956	956	956	0
290	20230607	164000	488516	956	956	956	956	0
291	20230607	163900	488516	956	956	956	956	0
292	20230607	163800	488516	956	956	956	956	0
293	20230607	163700	488516	956	956	956	956	0
294	20230607	163600	488516	956	956	956	956	0
295	20230607	163500	488516	956	956	956	956	0
296	20230607	163400	488516	956	956	956	956	0
297	20230607	163300	488516	956	956	956	956	0
298	20230607	163200	488516	956	956	956	956	0
299	20230607	163100	488516	956	956	956	956	0
300	20230607	163000	488516	956	956	956	956	0
301	20230607	162900	488516	956	956	956	956	0
302	20230607	162800	488516	956	956	956	956	5
303	20230607	162700	488516	956	956	956	956	0
304	20230607	162600	488516	956	956	956	956	0
305	20230607	162500	488516	956	956	956	956	0
306	20230607	162400	488516	956	956	956	956	0
307	20230607	162300	488516	956	956	956	956	0
308	20230607	162200	488516	956	956	956	956	0
309	20230607	162100	488516	956	956	956	956	0
310	20230607	162000	488516	956	956	956	956	0
311	20230607	161900	488516	956	956	956	956	0
312	20230607	161800	488516	956	956	956	956	0
313	20230607	161700	488516	956	956	956	956	0
314	20230607	161600	488516	956	956	956	956	0
315	20230607	161500	488516	956	956	956	956	0
316	20230607	161400	488516	956	956	956	956	0
317	20230607	161300	488516	956	956	956	956	0
318	20230607	161200	488516	956	956	956	956	0
319	20230607	161100	488516	956	956	956	956	0
320	20230607	161000	488516	956	956	956	956	0
321	20230607	160900	488516	956	956	956	956	0
322	20230607	160800	488516	956	956	956	956	0
323	20230607	160700	488516	956	956	956	956	0
324	20230607	160600	488516	956	956	956	956	0
325	20230607	160500	488516	956	956	956	956	0
326	20230607	160400	488516	956	956	956	956	0
327	20230607	160300	488516	956	956	956	956	0
328	20230607	160200	488516	956	956	956	956	0
329	20230607	160100	488516	956	956	956	956	0
330	20230607	160000	488516	956	956	956	956	0
331	20230607	155900	488516	956	956	956	956	0
332	20230607	155800	488516	956	956	956	956	5
333	20230607	155700	488516	956	956	956	956	0
334	20230607	155600	488516	956	956	956	956	0
335	20230607	155500	488516	956	956	956	956	0
336	20230607	155400	488516	956	956	956	956	0
337	20230607	155300	488516	956	956	956	956	0
338	20230607	155200	488516	956	956	956	956	0
339	20230607	155100	488516	956	956	956	956	0
340	20230607	155000	488516	956	956	956	956	0
341	20230607	154900	488516	956	956	956	956	0
342	20230607	154800	488516	956	956	956	956	0
343	20230607	154700	488516	956	956	956	956	0
344	20230607	154600	488516	956	956	956	956	0
345	20230607	154500	488516	956	956	956	956	0
346	20230607	154400	488516	956	956	956	956	0
347	20230607	154300	488516	956	956	956	956	0
348	20230607	154200	488516	956	956	956	956	0
349	20230607	154100	488516	956	956	956	956	0
350	20230607	154000	488516	956	956	956	956	0
351	20230607	153900	488516	956	956	956	956	0
352	20230607	153800	488516	956	956	956	956	0
353	20230607	153700	488516	956	956	956	956	0
354	20230607	153600	488516	956	956	956	956	0
355	20230607	153500	488516	956	956	956	956	0
356	20230607	153400	488516	956	956	956	956	0
357	20230607	153300	488516	956	956	956	956	0
358	20230607	153200	488516	956	956	956	956	0
359	20230607	153100	488516	956	956	956	956	0
360	20230607	153000	488516	956	956	956	956	5
361	20230607	152900	483736	956	956	956	956	0
362	20230607	152800	483736	956	956	956	956	0
363	20230607	152700	483736	956	956	956	956	0
364	20230607	152600	483736	956	956	956	956	0
365	20230607	152500	483736	956	956	956	956	0
366	20230607	152400	483736	956	956	956	956	0
367	20230607	152300	483736	956	956	956	956	0
368	20230607	152200	483736	956	956	956	956	0
369	20230607	152100	483736	956	956	956	956	0
370	20230607	152000	483736	956	956	956	956	0
371	20230607	151900	483736	956	956	956	956	0
372	20230607	151800	483736	956	956	956	956	0
373	20230607	151700	483736	956	956	956	956	0
374	20230607	151600	483736	956	956	956	956	0
375	20230607	151500	483736	956	956	956	956	0
376	20230607	151400	483736	956	956	956	956	0
377	20230607	151300	483736	956	956	956	956	0
378	20230607	151200	483736	956	956	956	956	0
379	20230607	151100	483736	956	956	956	956	0
380	20230607	151000	483736	956	956	956	956	0
381	20230607	150900	483736	956	956	956	956	0
382	20230607	150800	483736	956	956	956	956	0
383	20230607	150700	483736	956	956	956	956	0
384	20230607	150600	483736	956	956	956	956	0
385	20230607	150500	483736	956	956	956	956	0
386	20230607	150400	483736	956	956	956	956	0
387	20230607	150300	483736	956	956	956	956	0
388	20230607	150200	483736	956	956	956	956	0
389	20230607	150100	483736	956	956	956	956	0
390	20230607	150000	483736	956	956	956	956	0
391	20230607	145900	483736	956	956	956	956	0
392	20230607	145800	483736	956	956	956	956	0
393	20230607	145700	483736	956	956	956	956	0
394	20230607	145600	483736	956	956	956	956	0
395	20230607	145500	483736	956	956	956	956	0
396	20230607	145400	483736	956	956	956	956	0
397	20230607	145300	483736	956	956	956	956	0
398	20230607	145200	483736	956	956	956	956	0
399	20230607	145100	483736	956	956	956	956	0
400	20230607	145000	483736	956	956	956	956	0
401	20230607	144900	483736	956	956	956	956	0
402	20230607	144800	483736	956	956	956	956	0
403	20230607	144700	483736	956	956	956	956	0
404	20230607	144600	483736	956	956	956	956	0
405	20230607	144500	483736	956	956	956	956	0
406	20230607	144400	483736	956	956	956	956	0
407	20230607	144300	483736	956	956	956	956	0
408	20230607	144200	483736	956	956	956	956	0
409	20230607	144100	483736	956	956	956	956	0
410	20230607	144000	483736	956	956	956	956	0
411	20230607	143900	483736	956	956	956	956	0
412	20230607	143800	483736	956	956	956	956	0
413	20230607	143700	483736	956	956	956	956	0
414	20230607	143600	483736	956	956	956	956	0
415	20230607	143500	483736	956	956	956	956	0
416	20230607	143400	483736	956	956	956	956	0
417	20230607	143300	483736	956	956	956	956	0
418	20230607	143200	483736	956	956	956	956	500
419	20230607	143100	5736	956	956	956	956	0
420	20230607	143000	5736	956	956	956	956	0
421	20230607	142900	5736	956	956	956	956	0
422	20230607	142800	5736	956	956	956	956	0
423	20230607	142700	5736	956	956	956	956	0
424	20230607	142600	5736	956	956	956	956	0
425	20230607	142500	5736	956	956	956	956	0
426	20230607	142400	5736	956	956	956	956	0
427	20230607	142300	5736	956	956	956	956	0
428	20230607	142200	5736	956	956	956	956	0
429	20230607	142100	5736	956	956	956	956	0
430	20230607	142000	5736	956	956	956	956	0
431	20230607	141900	5736	956	956	956	956	0
432	20230607	141800	5736	956	956	956	956	0
433	20230607	141700	5736	956	956	956	956	0
434	20230607	141600	5736	956	956	956	956	0
435	20230607	141500	5736	956	956	956	956	0
436	20230607	141400	5736	956	956	956	956	0
437	20230607	141300	5736	956	956	956	956	0
438	20230607	141200	5736	956	956	956	956	0
439	20230607	141100	5736	956	956	956	956	0
440	20230607	141000	5736	956	956	956	956	0
441	20230607	140900	5736	956	956	956	956	0
442	20230607	140800	5736	956	956	956	956	0
443	20230607	140700	5736	956	956	956	956	0
444	20230607	140600	5736	956	956	956	956	0
445	20230607	140500	5736	956	956	956	956	0
446	20230607	140400	5736	956	956	956	956	0
447	20230607	140300	5736	956	956	956	956	0
448	20230607	140200	5736	956	956	956	956	0
449	20230607	140100	5736	956	956	956	956	0
450	20230607	140000	5736	956	956	956	956	0
451	20230607	135900	5736	956	956	956	956	0
452	20230607	135800	5736	956	956	956	956	0
453	20230607	135700	5736	956	956	956	956	0
454	20230607	135600	5736	956	956	956	956	0
455	20230607	135500	5736	956	956	956	956	0
456	20230607	135400	5736	956	956	956	956	0
457	20230607	135300	5736	956	956	956	956	0
458	20230607	135200	5736	956	956	956	956	0
459	20230607	135100	5736	956	956	956	956	0
460	20230607	135000	5736	956	956	956	956	0
461	20230607	134900	5736	956	956	956	956	0
462	20230607	134800	5736	956	956	956	956	0
463	20230607	134700	5736	956	956	956	956	0
464	20230607	134600	5736	956	956	956	956	0
465	20230607	134500	5736	956	956	956	956	0
466	20230607	134400	5736	956	956	956	956	0
467	20230607	134300	5736	956	956	956	956	0
468	20230607	134200	5736	956	956	956	956	0
469	20230607	134100	5736	956	956	956	956	0
470	20230607	134000	5736	956	956	956	956	0
471	20230607	133900	5736	956	956	956	956	0
472	20230607	133800	5736	956	956	956	956	0
473	20230607	133700	5736	956	956	956	956	0
474	20230607	133600	5736	956	956	956	956	0
475	20230607	133500	5736	956	956	956	956	0
476	20230607	133400	5736	956	956	956	956	0
477	20230607	133300	5736	956	956	956	956	0
478	20230607	133200	5736	956	956	956	956	0
479	20230607	133100	5736	956	956	956	956	0
480	20230607	133000	5736	956	956	956	956	0
481	20230607	132900	5736	956	956	956	956	0
482	20230607	132800	5736	956	956	956	956	0
483	20230607	132700	5736	956	956	956	956	0
484	20230607	132600	5736	956	956	956	956	0
485	20230607	132500	5736	956	956	956	956	0
486	20230607	132400	5736	956	956	956	956	0
487	20230607	132300	5736	956	956	956	956	0
488	20230607	132200	5736	956	956	956	956	0
489	20230607	132100	5736	956	956	956	956	0
490	20230607	132000	5736	956	956	956	956	0
491	20230607	131900	5736	956	956	956	956	0
492	20230607	131800	5736	956	956	956	956	0
493	20230607	131700	5736	956	956	956	956	0
494	20230607	131600	5736	956	956	956	956	0
495	20230607	131500	5736	956	956	956	956	0
496	20230607	131400	5736	956	956	956	956	0
497	20230607	131300	5736	956	956	956	956	0
498	20230607	131200	5736	956	956	956	956	0
499	20230607	131100	5736	956	956	956	956	0
500	20230607	131000	5736	956	956	956	956	0
501	20230607	130900	5736	956	956	956	956	0
502	20230607	130800	5736	956	956	956	956	0
503	20230607	130700	5736	956	956	956	956	0
504	20230607	130600	5736	956	956	956	956	0
505	20230607	130500	5736	956	956	956	956	0
506	20230607	130400	5736	956	956	956	956	0
507	20230607	130300	5736	956	956	956	956	0
508	20230607	130200	5736	956	956	956	956	0
509	20230607	130100	5736	956	956	956	956	0
510	20230607	130000	5736	956	956	956	956	0
511	20230607	125900	5736	956	956	956	956	0
512	20230607	125800	5736	956	956	956	956	0
513	20230607	125700	5736	956	956	956	956	0
514	20230607	125600	5736	956	956	956	956	0
515	20230607	125500	5736	956	956	956	956	0
516	20230607	125400	5736	956	956	956	956	0
517	20230607	125300	5736	956	956	956	956	0
518	20230607	125200	5736	956	956	956	956	0
519	20230607	125100	5736	956	956	956	956	0
520	20230607	125000	5736	956	956	956	956	0
521	20230607	124900	5736	956	956	956	956	0
522	20230607	124800	5736	956	956	956	956	0
523	20230607	124700	5736	956	956	956	956	0
524	20230607	124600	5736	956	956	956	956	0
525	20230607	124500	5736	956	956	956	956	0
526	20230607	124400	5736	956	956	956	956	0
527	20230607	124300	5736	956	956	956	956	0
528	20230607	124200	5736	956	956	956	956	0
529	20230607	124100	5736	956	956	956	956	0
530	20230607	124000	5736	956	956	956	956	0
531	20230607	123900	5736	956	956	956	956	0
532	20230607	123800	5736	956	956	956	956	0
533	20230607	123700	5736	956	956	956	956	0
534	20230607	123600	5736	956	956	956	956	0
535	20230607	123500	5736	956	956	956	956	0
536	20230607	123400	5736	956	956	956	956	0
537	20230607	123300	5736	956	956	956	956	0
538	20230607	123200	5736	956	956	956	956	0
539	20230607	123100	5736	956	956	956	956	0
540	20230607	123000	5736	956	956	956	956	0
541	20230607	122900	5736	956	956	956	956	0
542	20230607	122800	5736	956	956	956	956	0
543	20230607	122700	5736	956	956	956	956	0
544	20230607	122600	5736	956	956	956	956	0
545	20230607	122500	5736	956	956	956	956	0
546	20230607	122400	5736	956	956	956	956	0
547	20230607	122300	5736	956	956	956	956	0
548	20230607	122200	5736	956	956	956	956	0
549	20230607	122100	5736	956	956	956	956	0
550	20230607	122000	5736	956	956	956	956	0
551	20230607	121900	5736	956	956	956	956	0
552	20230607	121800	5736	956	956	956	956	0
553	20230607	121700	5736	956	956	956	956	0
554	20230607	121600	5736	956	956	956	956	0
555	20230607	121500	5736	956	956	956	956	0
556	20230607	121400	5736	956	956	956	956	0
557	20230607	121300	5736	956	956	956	956	0
558	20230607	121200	5736	956	956	956	956	0
559	20230607	121100	5736	956	956	956	956	0
560	20230607	121000	5736	956	956	956	956	0
561	20230607	120900	5736	956	956	956	956	0
562	20230607	120800	5736	956	956	956	956	0
563	20230607	120700	5736	956	956	956	956	0
564	20230607	120600	5736	956	956	956	956	0
565	20230607	120500	5736	956	956	956	956	0
566	20230607	120400	5736	956	956	956	956	0
567	20230607	120300	5736	956	956	956	956	0
568	20230607	120200	5736	956	956	956	956	0
569	20230607	120100	5736	956	956	956	956	0
570	20230607	120000	5736	956	956	956	956	0
571	20230607	115900	5736	956	956	956	956	0
572	20230607	115800	5736	956	956	956	956	0
573	20230607	115700	5736	956	956	956	956	0
574	20230607	115600	5736	956	956	956	956	0
575	20230607	115500	5736	956	956	956	956	0
576	20230607	115400	5736	956	956	956	956	0
577	20230607	115300	5736	956	956	956	956	0
578	20230607	115200	5736	956	956	956	956	0
579	20230607	115100	5736	956	956	956	956	0
580	20230607	115000	5736	956	956	956	956	0
581	20230607	114900	5736	956	956	956	956	0
582	20230607	114800	5736	956	956	956	956	0
583	20230607	114700	5736	956	956	956	956	0
584	20230607	114600	5736	956	956	956	956	0
585	20230607	114500	5736	956	956	956	956	0
586	20230607	114400	5736	956	956	956	956	0
587	20230607	114300	5736	956	956	956	956	0
588	20230607	114200	5736	956	956	956	956	0
589	20230607	114100	5736	956	956	956	956	0
590	20230607	114000	5736	956	956	956	956	0
591	20230607	113900	5736	956	956	956	956	0
592	20230607	113800	5736	956	956	956	956	0
593	20230607	113700	5736	956	956	956	956	0
594	20230607	113600	5736	956	956	956	956	0
595	20230607	113500	5736	956	956	956	956	0
596	20230607	113400	5736	956	956	956	956	0
597	20230607	113300	5736	956	956	956	956	0
598	20230607	113200	5736	956	956	956	956	0
599	20230607	113100	5736	956	956	956	956	0
600	20230607	113000	5736	956	956	956	956	0
601	20230607	112900	5736	956	956	956	956	0
602	20230607	112800	5736	956	956	956	956	0
603	20230607	112700	5736	956	956	956	956	0
604	20230607	112600	5736	956	956	956	956	0
605	20230607	112500	5736	956	956	956	956	0
606	20230607	112400	5736	956	956	956	956	0
607	20230607	112300	5736	956	956	956	956	0
608	20230607	112200	5736	956	956	956	956	0
609	20230607	112100	5736	956	956	956	956	0
610	20230607	112000	5736	956	956	956	956	0
611	20230607	111900	5736	956	956	956	956	0
612	20230607	111800	5736	956	956	956	956	0
613	20230607	111700	5736	956	956	956	956	0
614	20230607	111600	5736	956	956	956	956	0
615	20230607	111500	5736	956	956	956	956	0
616	20230607	111400	5736	956	956	956	956	0
617	20230607	111300	5736	956	956	956	956	0
618	20230607	111200	5736	956	956	956	956	0
619	20230607	111100	5736	956	956	956	956	0
620	20230607	111000	5736	956	956	956	956	0
621	20230607	110900	5736	956	956	956	956	0
622	20230607	110800	5736	956	956	956	956	0
623	20230607	110700	5736	956	956	956	956	0
624	20230607	110600	5736	956	956	956	956	0
625	20230607	110500	5736	956	956	956	956	0
626	20230607	110400	5736	956	956	956	956	0
627	20230607	110300	5736	956	956	956	956	0
628	20230607	110200	5736	956	956	956	956	0
629	20230607	110100	5736	956	956	956	956	0
630	20230607	110000	5736	956	956	956	956	0
631	20230607	105900	5736	956	956	956	956	0
632	20230607	105800	5736	956	956	956	956	0
633	20230607	105700	5736	956	956	956	956	0
634	20230607	105600	5736	956	956	956	956	0
635	20230607	105500	5736	956	956	956	956	0
636	20230607	105400	5736	956	956	956	956	0
637	20230607	105300	5736	956	956	956	956	0
638	20230607	105200	5736	956	956	956	956	0
639	20230607	105100	5736	956	956	956	956	0
640	20230607	105000	5736	956	956	956	956	0
641	20230607	104900	5736	956	956	956	956	0
642	20230607	104800	5736	956	956	956	956	0
643	20230607	104700	5736	956	956	956	956	0
644	20230607	104600	5736	956	956	956	956	0
645	20230607	104500	5736	956	956	956	956	0
646	20230607	104400	5736	956	956	956	956	0
647	20230607	104300	5736	956	956	956	956	0
648	20230607	104200	5736	956	956	956	956	0
649	20230607	104100	5736	956	956	956	956	0
650	20230607	104000	5736	956	956	956	956	0
651	20230607	103900	5736	956	956	956	956	0
652	20230607	103800	5736	956	956	956	956	0
653	20230607	103700	5736	956	956	956	956	0
654	20230607	103600	5736	956	956	956	956	0
655	20230607	103500	5736	956	956	956	956	0
656	20230607	103400	5736	956	956	956	956	0
657	20230607	103300	5736	956	956	956	956	0
658	20230607	103200	5736	956	956	956	956	0
659	20230607	103100	5736	956	956	956	956	0
660	20230607	103000	5736	956	956	956	956	0
661	20230607	102900	5736	956	956	956	956	0
662	20230607	102800	5736	956	956	956	956	0
663	20230607	102700	5736	956	956	956	956	0
664	20230607	102600	5736	956	956	956	956	0
665	20230607	102500	5736	956	956	956	956	0
666	20230607	102400	5736	956	956	956	956	0
667	20230607	102300	5736	956	956	956	956	0
668	20230607	102200	5736	956	956	956	956	0
669	20230607	102100	5736	956	956	956	956	0
670	20230607	102000	5736	956	956	956	956	0
671	20230607	101900	5736	956	956	956	956	0
672	20230607	101800	5736	956	956	956	956	0
673	20230607	101700	5736	956	956	956	956	0
674	20230607	101600	5736	956	956	956	956	0
675	20230607	101500	5736	956	956	956	956	0
676	20230607	101400	5736	956	956	956	956	0
677	20230607	101300	5736	956	956	956	956	0
678	20230607	101200	5736	956	956	956	956	0
679	20230607	101100	5736	956	956	956	956	0
680	20230607	101000	5736	956	956	956	956	0
681	20230607	100900	5736	956	956	956	956	0
682	20230607	100800	5736	956	956	956	956	0
683	20230607	100700	5736	956	956	956	956	0
684	20230607	100600	5736	956	956	956	956	0
685	20230607	100500	5736	956	956	956	956	0
686	20230607	100400	5736	956	956	956	956	0
687	20230607	100300	5736	956	956	956	956	0
688	20230607	100200	5736	956	956	956	956	0
689	20230607	100100	5736	956	956	956	956	0
690	20230607	100000	5736	956	956	956	956	0
691	20230607	095900	5736	956	956	956	956	0
692	20230607	095800	5736	956	956	956	956	0
693	20230607	095700	5736	956	956	956	956	0
694	20230607	095600	5736	956	956	956	956	0
695	20230607	095500	5736	956	956	956	956	0
696	20230607	095400	5736	956	956	956	956	0
697	20230607	095300	5736	956	956	956	956	0
698	20230607	095200	5736	956	956	956	956	0
699	20230607	095100	5736	956	956	956	956	0
700	20230607	095000	5736	956	956	956	956	0
701	20230607	094900	5736	956	956	956	956	0
702	20230607	094800	5736	956	956	956	956	0
703	20230607	094700	5736	956	956	956	956	0
704	20230607	094600	5736	956	956	956	956	0
705	20230607	094500	5736	956	956	956	956	0
706	20230607	094400	5736	956	956	956	956	0
707	20230607	094300	5736	956	956	956	956	0
708	20230607	094200	5736	956	956	956	956	0
709	20230607	094100	5736	956	956	956	956	0
710	20230607	094000	5736	956	956	956	956	0
711	20230607	093900	5736	956	956	956	956	0
712	20230607	093800	5736	956	956	956	956	0
713	20230607	093700	5736	956	956	956	956	0
714	20230607	093600	5736	956	956	956	956	0
715	20230607	093500	5736	956	956	956	956	0
716	20230607	093400	5736	956	956	956	956	0
717	20230607	093300	5736	956	956	956	956	0
718	20230607	093200	5736	956	956	956	956	0
719	20230607	093100	5736	956	956	956	956	0
720	20230607	093000	5736	956	956	956	956	0
721	20230607	092900	5736	956	956	956	956	0
722	20230607	092800	5736	956	956	956	956	0
723	20230607	092700	5736	956	956	956	956	0
724	20230607	092600	5736	956	956	956	956	0
725	20230607	092500	5736	956	956	956	956	0
726	20230607	092400	5736	956	956	956	956	0
727	20230607	092300	5736	956	956	956	956	0
728	20230607	092200	5736	956	956	956	956	0
729	20230607	092100	5736	956	956	956	956	0
730	20230607	092000	5736	956	956	956	956	0
731	20230607	091900	5736	956	956	956	956	0
732	20230607	091800	5736	956	956	956	956	0
733	20230607	091700	5736	956	956	956	956	0
734	20230607	091600	5736	956	956	956	956	0
735	20230607	091500	5736	956	956	956	956	0
736	20230607	091400	5736	956	956	956	956	0
737	20230607	091300	5736	956	956	956	956	0
738	20230607	091200	5736	956	956	956	956	0
739	20230607	091100	5736	956	956	956	956	0
740	20230607	091000	5736	956	956	956	956	0
741	20230607	090900	5736	956	956	956	956	0
742	20230607	090800	5736	956	956	956	956	0
743	20230607	090700	5736	956	956	956	956	0
744	20230607	090600	5736	956	956	956	956	0
745	20230607	090500	5736	956	956	956	956	0
746	20230607	090400	5736	956	956	956	956	0
747	20230607	090300	5736	956	956	956	956	0
748	20230607	090200	5736	956	956	956	956	0
749	20230607	090100	5736	956	956	956	956	0
750	20230607	090000	5736	956	956	956	956	6