KissMeData/258050/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203800	842639	989	989	989	989	851
3	20230607	203700	842639	989	989	989	989	0
4	20230607	203600	842639	989	989	989	989	0
5	20230607	203500	842639	989	989	989	989	0
6	20230607	203400	842639	989	989	989	989	0
7	20230607	203300	842639	989	989	989	989	0
8	20230607	203200	842639	989	989	989	989	0
9	20230607	203100	842639	989	989	989	989	0
10	20230607	203000	842639	989	989	989	989	0
11	20230607	202900	842639	989	989	989	989	0
12	20230607	202800	842639	989	989	989	989	0
13	20230607	202700	842639	989	989	989	989	0
14	20230607	202600	842639	989	989	989	989	0
15	20230607	202500	842639	989	989	989	989	0
16	20230607	202400	842639	989	989	989	989	0
17	20230607	202300	842639	989	989	989	989	0
18	20230607	202200	842639	989	989	989	989	0
19	20230607	202100	842639	989	989	989	989	0
20	20230607	202000	842639	989	989	989	989	0
21	20230607	201900	842639	989	989	989	989	0
22	20230607	201800	842639	989	989	989	989	0
23	20230607	201700	842639	989	989	989	989	0
24	20230607	201600	842639	989	989	989	989	0
25	20230607	201500	842639	989	989	989	989	0
26	20230607	201400	842639	989	989	989	989	0
27	20230607	201300	842639	989	989	989	989	0
28	20230607	201200	842639	989	989	989	989	0
29	20230607	201100	842639	989	989	989	989	0
30	20230607	201000	842639	989	989	989	989	0
31	20230607	200900	842639	989	989	989	989	0
32	20230607	200800	842639	989	989	989	989	851
33	20230607	200700	842639	989	989	989	989	0
34	20230607	200600	842639	989	989	989	989	0
35	20230607	200500	842639	989	989	989	989	0
36	20230607	200400	842639	989	989	989	989	0
37	20230607	200300	842639	989	989	989	989	0
38	20230607	200200	842639	989	989	989	989	0
39	20230607	200100	842639	989	989	989	989	0
40	20230607	200000	842639	989	989	989	989	0
41	20230607	195900	842639	989	989	989	989	0
42	20230607	195800	842639	989	989	989	989	0
43	20230607	195700	842639	989	989	989	989	0
44	20230607	195600	842639	989	989	989	989	0
45	20230607	195500	842639	989	989	989	989	0
46	20230607	195400	842639	989	989	989	989	0
47	20230607	195300	842639	989	989	989	989	0
48	20230607	195200	842639	989	989	989	989	0
49	20230607	195100	842639	989	989	989	989	0
50	20230607	195000	842639	989	989	989	989	0
51	20230607	194900	842639	989	989	989	989	0
52	20230607	194800	842639	989	989	989	989	0
53	20230607	194700	842639	989	989	989	989	0
54	20230607	194600	842639	989	989	989	989	0
55	20230607	194500	842639	989	989	989	989	0
56	20230607	194400	842639	989	989	989	989	0
57	20230607	194300	842639	989	989	989	989	0
58	20230607	194200	842639	989	989	989	989	0
59	20230607	194100	842639	989	989	989	989	0
60	20230607	194000	842639	989	989	989	989	0
61	20230607	193900	842639	989	989	989	989	0
62	20230607	193800	842639	989	989	989	989	851
63	20230607	193700	842639	989	989	989	989	0
64	20230607	193600	842639	989	989	989	989	0
65	20230607	193500	842639	989	989	989	989	0
66	20230607	193400	842639	989	989	989	989	0
67	20230607	193300	842639	989	989	989	989	0
68	20230607	193200	842639	989	989	989	989	0
69	20230607	193100	842639	989	989	989	989	0
70	20230607	193000	842639	989	989	989	989	0
71	20230607	192900	842639	989	989	989	989	0
72	20230607	192800	842639	989	989	989	989	0
73	20230607	192700	842639	989	989	989	989	0
74	20230607	192600	842639	989	989	989	989	0
75	20230607	192500	842639	989	989	989	989	0
76	20230607	192400	842639	989	989	989	989	0
77	20230607	192300	842639	989	989	989	989	0
78	20230607	192200	842639	989	989	989	989	0
79	20230607	192100	842639	989	989	989	989	0
80	20230607	192000	842639	989	989	989	989	0
81	20230607	191900	842639	989	989	989	989	0
82	20230607	191800	842639	989	989	989	989	0
83	20230607	191700	842639	989	989	989	989	0
84	20230607	191600	842639	989	989	989	989	0
85	20230607	191500	842639	989	989	989	989	0
86	20230607	191400	842639	989	989	989	989	0
87	20230607	191300	842639	989	989	989	989	0
88	20230607	191200	842639	989	989	989	989	0
89	20230607	191100	842639	989	989	989	989	0
90	20230607	191000	842639	989	989	989	989	0
91	20230607	190900	842639	989	989	989	989	0
92	20230607	190800	842639	989	989	989	989	851
93	20230607	190700	842639	989	989	989	989	0
94	20230607	190600	842639	989	989	989	989	0
95	20230607	190500	842639	989	989	989	989	0
96	20230607	190400	842639	989	989	989	989	0
97	20230607	190300	842639	989	989	989	989	0
98	20230607	190200	842639	989	989	989	989	0
99	20230607	190100	842639	989	989	989	989	0
100	20230607	190000	842639	989	989	989	989	0
101	20230607	185900	842639	989	989	989	989	0
102	20230607	185800	842639	989	989	989	989	0
103	20230607	185700	842639	989	989	989	989	0
104	20230607	185600	842639	989	989	989	989	0
105	20230607	185500	842639	989	989	989	989	0
106	20230607	185400	842639	989	989	989	989	0
107	20230607	185300	842639	989	989	989	989	0
108	20230607	185200	842639	989	989	989	989	0
109	20230607	185100	842639	989	989	989	989	0
110	20230607	185000	842639	989	989	989	989	0
111	20230607	184900	842639	989	989	989	989	0
112	20230607	184800	842639	989	989	989	989	0
113	20230607	184700	842639	989	989	989	989	0
114	20230607	184600	842639	989	989	989	989	0
115	20230607	184500	842639	989	989	989	989	0
116	20230607	184400	842639	989	989	989	989	0
117	20230607	184300	842639	989	989	989	989	0
118	20230607	184200	842639	989	989	989	989	0
119	20230607	184100	842639	989	989	989	989	0
120	20230607	184000	842639	989	989	989	989	0
121	20230607	183900	842639	989	989	989	989	0
122	20230607	183800	842639	989	989	989	989	851
123	20230607	183700	842639	989	989	989	989	0
124	20230607	183600	842639	989	989	989	989	0
125	20230607	183500	842639	989	989	989	989	0
126	20230607	183400	842639	989	989	989	989	0
127	20230607	183300	842639	989	989	989	989	0
128	20230607	183200	842639	989	989	989	989	0
129	20230607	183100	842639	989	989	989	989	0
130	20230607	183000	842639	989	989	989	989	0
131	20230607	182900	842639	989	989	989	989	0
132	20230607	182800	842639	989	989	989	989	0
133	20230607	182700	842639	989	989	989	989	0
134	20230607	182600	842639	989	989	989	989	0
135	20230607	182500	842639	989	989	989	989	0
136	20230607	182400	842639	989	989	989	989	0
137	20230607	182300	842639	989	989	989	989	0
138	20230607	182200	842639	989	989	989	989	0
139	20230607	182100	842639	989	989	989	989	0
140	20230607	182000	842639	989	989	989	989	0
141	20230607	181900	842639	989	989	989	989	0
142	20230607	181800	842639	989	989	989	989	0
143	20230607	181700	842639	989	989	989	989	0
144	20230607	181600	842639	989	989	989	989	0
145	20230607	181500	842639	989	989	989	989	0
146	20230607	181400	842639	989	989	989	989	0
147	20230607	181300	842639	989	989	989	989	0
148	20230607	181200	842639	989	989	989	989	0
149	20230607	181100	842639	989	989	989	989	0
150	20230607	181000	842639	989	989	989	989	0
151	20230607	180900	842639	989	989	989	989	0
152	20230607	180800	842639	989	989	989	989	851
153	20230607	180700	842639	989	989	989	989	0
154	20230607	180600	842639	989	989	989	989	0
155	20230607	180500	842639	989	989	989	989	0
156	20230607	180400	842639	989	989	989	989	0
157	20230607	180300	842639	989	989	989	989	0
158	20230607	180200	842639	989	989	989	989	0
159	20230607	180100	842639	989	989	989	989	0
160	20230607	180000	842639	989	989	989	989	0
161	20230607	175900	842639	989	989	989	989	0
162	20230607	175800	842639	989	989	989	989	0
163	20230607	175700	842639	989	989	989	989	0
164	20230607	175600	842639	989	989	989	989	0
165	20230607	175500	842639	989	989	989	989	0
166	20230607	175400	842639	989	989	989	989	0
167	20230607	175300	842639	989	989	989	989	0
168	20230607	175200	842639	989	989	989	989	0
169	20230607	175100	842639	989	989	989	989	0
170	20230607	175000	842639	989	989	989	989	0
171	20230607	174900	842639	989	989	989	989	0
172	20230607	174800	842639	989	989	989	989	0
173	20230607	174700	842639	989	989	989	989	0
174	20230607	174600	842639	989	989	989	989	0
175	20230607	174500	842639	989	989	989	989	0
176	20230607	174400	842639	989	989	989	989	0
177	20230607	174300	842639	989	989	989	989	0
178	20230607	174200	842639	989	989	989	989	0
179	20230607	174100	842639	989	989	989	989	0
180	20230607	174000	842639	989	989	989	989	0
181	20230607	173900	842639	989	989	989	989	0
182	20230607	173800	842639	989	989	989	989	851
183	20230607	173700	842639	989	989	989	989	0
184	20230607	173600	842639	989	989	989	989	0
185	20230607	173500	842639	989	989	989	989	0
186	20230607	173400	842639	989	989	989	989	0
187	20230607	173300	842639	989	989	989	989	0
188	20230607	173200	842639	989	989	989	989	0
189	20230607	173100	842639	989	989	989	989	0
190	20230607	173000	842639	989	989	989	989	0
191	20230607	172900	842639	989	989	989	989	0
192	20230607	172800	842639	989	989	989	989	0
193	20230607	172700	842639	989	989	989	989	0
194	20230607	172600	842639	989	989	989	989	0
195	20230607	172500	842639	989	989	989	989	0
196	20230607	172400	842639	989	989	989	989	0
197	20230607	172300	842639	989	989	989	989	0
198	20230607	172200	842639	989	989	989	989	0
199	20230607	172100	842639	989	989	989	989	0
200	20230607	172000	842639	989	989	989	989	0
201	20230607	171900	842639	989	989	989	989	0
202	20230607	171800	842639	989	989	989	989	0
203	20230607	171700	842639	989	989	989	989	0
204	20230607	171600	842639	989	989	989	989	0
205	20230607	171500	842639	989	989	989	989	0
206	20230607	171400	842639	989	989	989	989	0
207	20230607	171300	842639	989	989	989	989	0
208	20230607	171200	842639	989	989	989	989	0
209	20230607	171100	842639	989	989	989	989	0
210	20230607	171000	842639	989	989	989	989	0
211	20230607	170900	842639	989	989	989	989	0
212	20230607	170800	842639	989	989	989	989	851
213	20230607	170700	842639	989	989	989	989	0
214	20230607	170600	842639	989	989	989	989	0
215	20230607	170500	842639	989	989	989	989	0
216	20230607	170400	842639	989	989	989	989	0
217	20230607	170300	842639	989	989	989	989	0
218	20230607	170200	842639	989	989	989	989	0
219	20230607	170100	842639	989	989	989	989	0
220	20230607	170000	842639	989	989	989	989	0
221	20230607	165900	842639	989	989	989	989	0
222	20230607	165800	842639	989	989	989	989	0
223	20230607	165700	842639	989	989	989	989	0
224	20230607	165600	842639	989	989	989	989	0
225	20230607	165500	842639	989	989	989	989	0
226	20230607	165400	842639	989	989	989	989	0
227	20230607	165300	842639	989	989	989	989	0
228	20230607	165200	842639	989	989	989	989	0
229	20230607	165100	842639	989	989	989	989	0
230	20230607	165000	842639	989	989	989	989	0
231	20230607	164900	842639	989	989	989	989	0
232	20230607	164800	842639	989	989	989	989	0
233	20230607	164700	842639	989	989	989	989	0
234	20230607	164600	842639	989	989	989	989	0
235	20230607	164500	842639	989	989	989	989	0
236	20230607	164400	842639	989	989	989	989	0
237	20230607	164300	842639	989	989	989	989	0
238	20230607	164200	842639	989	989	989	989	0
239	20230607	164100	842639	989	989	989	989	0
240	20230607	164000	842639	989	989	989	989	0
241	20230607	163900	842639	989	989	989	989	0
242	20230607	163800	842639	989	989	989	989	851
243	20230607	163700	842639	989	989	989	989	0
244	20230607	163600	842639	989	989	989	989	0
245	20230607	163500	842639	989	989	989	989	0
246	20230607	163400	842639	989	989	989	989	0
247	20230607	163300	842639	989	989	989	989	0
248	20230607	163200	842639	989	989	989	989	0
249	20230607	163100	842639	989	989	989	989	0
250	20230607	163000	842639	989	989	989	989	0
251	20230607	162900	842639	989	989	989	989	0
252	20230607	162800	842639	989	989	989	989	0
253	20230607	162700	842639	989	989	989	989	0
254	20230607	162600	842639	989	989	989	989	0
255	20230607	162500	842639	989	989	989	989	0
256	20230607	162400	842639	989	989	989	989	0
257	20230607	162300	842639	989	989	989	989	0
258	20230607	162200	842639	989	989	989	989	0
259	20230607	162100	842639	989	989	989	989	0
260	20230607	162000	842639	989	989	989	989	0
261	20230607	161900	842639	989	989	989	989	0
262	20230607	161800	842639	989	989	989	989	0
263	20230607	161700	842639	989	989	989	989	0
264	20230607	161600	842639	989	989	989	989	0
265	20230607	161500	842639	989	989	989	989	0
266	20230607	161400	842639	989	989	989	989	0
267	20230607	161300	842639	989	989	989	989	0
268	20230607	161200	842639	989	989	989	989	0
269	20230607	161100	842639	989	989	989	989	0
270	20230607	161000	842639	989	989	989	989	0
271	20230607	160900	842639	989	989	989	989	0
272	20230607	160800	842639	989	989	989	989	851
273	20230607	160700	842639	989	989	989	989	0
274	20230607	160600	842639	989	989	989	989	0
275	20230607	160500	842639	989	989	989	989	0
276	20230607	160400	842639	989	989	989	989	0
277	20230607	160300	842639	989	989	989	989	0
278	20230607	160200	842639	989	989	989	989	0
279	20230607	160100	842639	989	989	989	989	0
280	20230607	160000	842639	989	989	989	989	0
281	20230607	155900	842639	989	989	989	989	0
282	20230607	155800	842639	989	989	989	989	0
283	20230607	155700	842639	989	989	989	989	0
284	20230607	155600	842639	989	989	989	989	0
285	20230607	155500	842639	989	989	989	989	0
286	20230607	155400	842639	989	989	989	989	0
287	20230607	155300	842639	989	989	989	989	0
288	20230607	155200	842639	989	989	989	989	0
289	20230607	155100	842639	989	989	989	989	0
290	20230607	155000	842639	989	989	989	989	0
291	20230607	154900	842639	989	989	989	989	0
292	20230607	154800	842639	989	989	989	989	0
293	20230607	154700	842639	989	989	989	989	0
294	20230607	154600	842639	989	989	989	989	0
295	20230607	154500	842639	989	989	989	989	0
296	20230607	154400	842639	989	989	989	989	0
297	20230607	154300	842639	989	989	989	989	0
298	20230607	154200	842639	989	989	989	989	0
299	20230607	154100	842639	989	989	989	989	0
300	20230607	154000	842639	989	989	989	989	0
301	20230607	153900	842639	989	989	989	989	0
302	20230607	153800	842639	989	989	989	989	851
303	20230607	153700	842639	989	989	989	989	0
304	20230607	153600	842639	989	989	989	989	0
305	20230607	153500	842639	989	989	989	989	0
306	20230607	153400	842639	989	989	989	989	0
307	20230607	153300	842639	989	989	989	989	0
308	20230607	153200	842639	989	989	989	989	0
309	20230607	153100	842639	989	989	989	989	0
310	20230607	153000	842639	989	989	989	989	0
311	20230607	152900	842639	989	989	989	989	0
312	20230607	152800	842639	989	989	989	989	0
313	20230607	152700	842639	989	989	989	989	0
314	20230607	152600	842639	989	989	989	989	0
315	20230607	152500	842639	989	989	989	989	0
316	20230607	152400	842639	989	989	989	989	0
317	20230607	152300	842639	989	989	989	989	0
318	20230607	152200	842639	989	989	989	989	0
319	20230607	152100	842639	989	989	989	989	0
320	20230607	152000	842639	989	989	989	989	0
321	20230607	151900	842639	989	989	989	989	0
322	20230607	151800	842639	989	989	989	989	0
323	20230607	151700	842639	989	989	989	989	0
324	20230607	151600	842639	989	989	989	989	0
325	20230607	151500	842639	989	989	989	989	0
326	20230607	151400	842639	989	989	989	989	0
327	20230607	151300	842639	989	989	989	989	0
328	20230607	151200	842639	989	989	989	989	0
329	20230607	151100	842639	989	989	989	989	0
330	20230607	151000	842639	989	989	989	989	0
331	20230607	150900	842639	989	989	989	989	0
332	20230607	150800	842639	989	989	989	989	0
333	20230607	150700	842639	989	989	989	989	0
334	20230607	150600	842639	989	989	989	989	0
335	20230607	150500	842639	989	989	989	989	0
336	20230607	150400	842639	989	989	989	989	0
337	20230607	150300	842639	989	989	989	989	0
338	20230607	150200	842639	989	989	989	989	0
339	20230607	150100	842639	989	989	989	989	0
340	20230607	150000	842639	989	989	989	989	0
341	20230607	145900	842639	989	989	989	989	0
342	20230607	145800	842639	989	989	989	989	0
343	20230607	145700	842639	989	989	989	989	0
344	20230607	145600	842639	989	989	989	989	0
345	20230607	145500	842639	989	989	989	989	0
346	20230607	145400	842639	989	989	989	989	0
347	20230607	145300	842639	989	989	989	989	0
348	20230607	145200	842639	989	989	989	989	0
349	20230607	145100	842639	989	989	989	989	0
350	20230607	145000	842639	989	989	989	989	0
351	20230607	144900	842639	989	989	989	989	0
352	20230607	144800	842639	989	989	989	989	0
353	20230607	144700	842639	989	989	989	989	0
354	20230607	144600	842639	989	989	989	989	0
355	20230607	144500	842639	989	989	989	989	0
356	20230607	144400	842639	989	989	989	989	0
357	20230607	144300	842639	989	989	989	989	0
358	20230607	144200	842639	989	989	989	989	0
359	20230607	144100	842639	989	989	989	989	0
360	20230607	144000	842639	989	989	989	989	0
361	20230607	143900	842639	989	989	989	989	0
362	20230607	143800	842639	989	989	989	989	0
363	20230607	143700	842639	989	989	989	989	0
364	20230607	143600	842639	989	989	989	989	0
365	20230607	143500	842639	989	989	989	989	0
366	20230607	143400	842639	989	989	989	989	0
367	20230607	143300	842639	989	989	989	989	0
368	20230607	143200	842639	989	989	989	989	0
369	20230607	143100	842639	989	989	989	989	0
370	20230607	143000	842639	989	989	989	989	0
371	20230607	142900	842639	989	989	989	989	0
372	20230607	142800	842639	989	989	989	989	0
373	20230607	142700	842639	989	989	989	989	0
374	20230607	142600	842639	989	989	989	989	0
375	20230607	142500	842639	989	989	989	989	0
376	20230607	142400	842639	989	989	989	989	0
377	20230607	142300	842639	989	989	989	989	0
378	20230607	142200	842639	989	989	989	989	0
379	20230607	142100	842639	989	989	989	989	0
380	20230607	142000	842639	989	989	989	989	0
381	20230607	141900	842639	989	989	989	989	0
382	20230607	141800	842639	989	989	989	989	0
383	20230607	141700	842639	989	989	989	989	0
384	20230607	141600	842639	989	989	989	989	0
385	20230607	141500	842639	989	989	989	989	0
386	20230607	141400	842639	989	989	989	989	0
387	20230607	141300	842639	989	989	989	989	0
388	20230607	141200	842639	989	989	989	989	0
389	20230607	141100	842639	989	989	989	989	0
390	20230607	141000	842639	989	989	989	989	0
391	20230607	140900	842639	989	989	989	989	0
392	20230607	140800	842639	989	989	989	989	0
393	20230607	140700	842639	989	989	989	989	0
394	20230607	140600	842639	989	989	989	989	0
395	20230607	140500	842639	989	989	989	989	0
396	20230607	140400	842639	989	989	989	989	0
397	20230607	140300	842639	989	989	989	989	0
398	20230607	140200	842639	989	989	989	989	0
399	20230607	140100	842639	989	989	989	989	0
400	20230607	140000	842639	989	989	989	989	0
401	20230607	135900	842639	989	989	989	989	0
402	20230607	135800	842639	989	989	989	989	0
403	20230607	135700	842639	989	989	989	989	0
404	20230607	135600	842639	989	989	989	989	0
405	20230607	135500	842639	989	989	989	989	0
406	20230607	135400	842639	989	989	989	989	0
407	20230607	135300	842639	989	989	989	989	0
408	20230607	135200	842639	989	989	989	989	0
409	20230607	135100	842639	989	989	989	989	0
410	20230607	135000	842639	989	989	989	989	0
411	20230607	134900	842639	989	989	989	989	0
412	20230607	134800	842639	989	989	989	989	0
413	20230607	134700	842639	989	989	989	989	0
414	20230607	134600	842639	989	989	989	989	0
415	20230607	134500	842639	989	989	989	989	0
416	20230607	134400	842639	989	989	989	989	0
417	20230607	134300	842639	989	989	989	989	0
418	20230607	134200	842639	989	989	989	989	0
419	20230607	134100	842639	989	989	989	989	0
420	20230607	134000	842639	989	989	989	989	0
421	20230607	133900	842639	989	989	989	989	0
422	20230607	133800	842639	989	989	989	989	0
423	20230607	133700	842639	989	989	989	989	0
424	20230607	133600	842639	989	989	989	989	0
425	20230607	133500	842639	989	989	989	989	0
426	20230607	133400	842639	989	989	989	989	0
427	20230607	133300	842639	989	989	989	989	0
428	20230607	133200	842639	989	989	989	989	0
429	20230607	133100	842639	989	989	989	989	0
430	20230607	133000	842639	989	989	989	989	0
431	20230607	132900	842639	989	989	989	989	0
432	20230607	132800	842639	989	989	989	989	0
433	20230607	132700	842639	989	989	989	989	0
434	20230607	132600	842639	989	989	989	989	0
435	20230607	132500	842639	989	989	989	989	0
436	20230607	132400	842639	989	989	989	989	0
437	20230607	132300	842639	989	989	989	989	0
438	20230607	132200	842639	989	989	989	989	0
439	20230607	132100	842639	989	989	989	989	0
440	20230607	132000	842639	989	989	989	989	0
441	20230607	131900	842639	989	989	989	989	0
442	20230607	131800	842639	989	989	989	989	0
443	20230607	131700	842639	989	989	989	989	0
444	20230607	131600	842639	989	989	989	989	0
445	20230607	131500	842639	989	989	989	989	0
446	20230607	131400	842639	989	989	989	989	0
447	20230607	131300	842639	989	989	989	989	0
448	20230607	131200	842639	989	989	989	989	0
449	20230607	131100	842639	989	989	989	989	0
450	20230607	131000	842639	989	989	989	989	0
451	20230607	130900	842639	989	989	989	989	0
452	20230607	130800	842639	989	989	989	989	0
453	20230607	130700	842639	989	989	989	989	0
454	20230607	130600	842639	989	989	989	989	0
455	20230607	130500	842639	989	989	989	989	0
456	20230607	130400	842639	989	989	989	989	0
457	20230607	130300	842639	989	989	989	989	0
458	20230607	130200	842639	989	989	989	989	0
459	20230607	130100	842639	989	989	989	989	0
460	20230607	130000	842639	989	989	989	989	0
461	20230607	125900	842639	989	989	989	989	0
462	20230607	125800	842639	989	989	989	989	0
463	20230607	125700	842639	989	989	989	989	0
464	20230607	125600	842639	989	989	989	989	0
465	20230607	125500	842639	989	989	989	989	0
466	20230607	125400	842639	989	989	989	989	0
467	20230607	125300	842639	989	989	989	989	0
468	20230607	125200	842639	989	989	989	989	0
469	20230607	125100	842639	989	989	989	989	0
470	20230607	125000	842639	989	989	989	989	0
471	20230607	124900	842639	989	989	989	989	0
472	20230607	124800	842639	989	989	989	989	0
473	20230607	124700	842639	989	989	989	989	0
474	20230607	124600	842639	989	989	989	989	0
475	20230607	124500	842639	989	989	989	989	0
476	20230607	124400	842639	989	989	989	989	0
477	20230607	124300	842639	989	989	989	989	0
478	20230607	124200	842639	989	989	989	989	0
479	20230607	124100	842639	989	989	989	989	0
480	20230607	124000	842639	989	989	989	989	0
481	20230607	123900	842639	989	989	989	989	0
482	20230607	123800	842639	989	989	989	989	0
483	20230607	123700	842639	989	989	989	989	0
484	20230607	123600	842639	989	989	989	989	0
485	20230607	123500	842639	989	989	989	989	0
486	20230607	123400	842639	989	989	989	989	0
487	20230607	123300	842639	989	989	989	989	0
488	20230607	123200	842639	989	989	989	989	0
489	20230607	123100	842639	989	989	989	989	0
490	20230607	123000	842639	989	989	989	989	0
491	20230607	122900	842639	989	989	989	989	0
492	20230607	122800	842639	989	989	989	989	0
493	20230607	122700	842639	989	989	989	989	0
494	20230607	122600	842639	989	989	989	989	0
495	20230607	122500	842639	989	989	989	989	0
496	20230607	122400	842639	989	989	989	989	0
497	20230607	122300	842639	989	989	989	989	0
498	20230607	122200	842639	989	989	989	989	0
499	20230607	122100	842639	989	989	989	989	0
500	20230607	122000	842639	989	989	989	989	0
501	20230607	121900	842639	989	989	989	989	0
502	20230607	121800	842639	989	989	989	989	0
503	20230607	121700	842639	989	989	989	989	0
504	20230607	121600	842639	989	989	989	989	0
505	20230607	121500	842639	989	989	989	989	0
506	20230607	121400	842639	989	989	989	989	0
507	20230607	121300	842639	989	989	989	989	0
508	20230607	121200	842639	989	989	989	989	0
509	20230607	121100	842639	989	989	989	989	851
510	20230607	121000	1000	1000	1000	1000	1000	0
511	20230607	120900	1000	1000	1000	1000	1000	0
512	20230607	120800	1000	1000	1000	1000	1000	0
513	20230607	120700	1000	1000	1000	1000	1000	0
514	20230607	120600	1000	1000	1000	1000	1000	0
515	20230607	120500	1000	1000	1000	1000	1000	0
516	20230607	120400	1000	1000	1000	1000	1000	0
517	20230607	120300	1000	1000	1000	1000	1000	0
518	20230607	120200	1000	1000	1000	1000	1000	0
519	20230607	120100	1000	1000	1000	1000	1000	0
520	20230607	120000	1000	1000	1000	1000	1000	0
521	20230607	115900	1000	1000	1000	1000	1000	0
522	20230607	115800	1000	1000	1000	1000	1000	0
523	20230607	115700	1000	1000	1000	1000	1000	0
524	20230607	115600	1000	1000	1000	1000	1000	0
525	20230607	115500	1000	1000	1000	1000	1000	0
526	20230607	115400	1000	1000	1000	1000	1000	0
527	20230607	115300	1000	1000	1000	1000	1000	0
528	20230607	115200	1000	1000	1000	1000	1000	0
529	20230607	115100	1000	1000	1000	1000	1000	0
530	20230607	115000	1000	1000	1000	1000	1000	0
531	20230607	114900	1000	1000	1000	1000	1000	0
532	20230607	114800	1000	1000	1000	1000	1000	0
533	20230607	114700	1000	1000	1000	1000	1000	0
534	20230607	114600	1000	1000	1000	1000	1000	0
535	20230607	114500	1000	1000	1000	1000	1000	0
536	20230607	114400	1000	1000	1000	1000	1000	0
537	20230607	114300	1000	1000	1000	1000	1000	0
538	20230607	114200	1000	1000	1000	1000	1000	0
539	20230607	114100	1000	1000	1000	1000	1000	0
540	20230607	114000	1000	1000	1000	1000	1000	0
541	20230607	113900	1000	1000	1000	1000	1000	0
542	20230607	113800	1000	1000	1000	1000	1000	0
543	20230607	113700	1000	1000	1000	1000	1000	0
544	20230607	113600	1000	1000	1000	1000	1000	0
545	20230607	113500	1000	1000	1000	1000	1000	0
546	20230607	113400	1000	1000	1000	1000	1000	0
547	20230607	113300	1000	1000	1000	1000	1000	0
548	20230607	113200	1000	1000	1000	1000	1000	0
549	20230607	113100	1000	1000	1000	1000	1000	0
550	20230607	113000	1000	1000	1000	1000	1000	0
551	20230607	112900	1000	1000	1000	1000	1000	0
552	20230607	112800	1000	1000	1000	1000	1000	0
553	20230607	112700	1000	1000	1000	1000	1000	0
554	20230607	112600	1000	1000	1000	1000	1000	0
555	20230607	112500	1000	1000	1000	1000	1000	0
556	20230607	112400	1000	1000	1000	1000	1000	0
557	20230607	112300	1000	1000	1000	1000	1000	0
558	20230607	112200	1000	1000	1000	1000	1000	0
559	20230607	112100	1000	1000	1000	1000	1000	0
560	20230607	112000	1000	1000	1000	1000	1000	0
561	20230607	111900	1000	1000	1000	1000	1000	0
562	20230607	111800	1000	1000	1000	1000	1000	0
563	20230607	111700	1000	1000	1000	1000	1000	0
564	20230607	111600	1000	1000	1000	1000	1000	0
565	20230607	111500	1000	1000	1000	1000	1000	0
566	20230607	111400	1000	1000	1000	1000	1000	0
567	20230607	111300	1000	1000	1000	1000	1000	0
568	20230607	111200	1000	1000	1000	1000	1000	0
569	20230607	111100	1000	1000	1000	1000	1000	0
570	20230607	111000	1000	1000	1000	1000	1000	0
571	20230607	110900	1000	1000	1000	1000	1000	0
572	20230607	110800	1000	1000	1000	1000	1000	0
573	20230607	110700	1000	1000	1000	1000	1000	0
574	20230607	110600	1000	1000	1000	1000	1000	0
575	20230607	110500	1000	1000	1000	1000	1000	0
576	20230607	110400	1000	1000	1000	1000	1000	0
577	20230607	110300	1000	1000	1000	1000	1000	0
578	20230607	110200	1000	1000	1000	1000	1000	0
579	20230607	110100	1000	1000	1000	1000	1000	0
580	20230607	110000	1000	1000	1000	1000	1000	0
581	20230607	105900	1000	1000	1000	1000	1000	0
582	20230607	105800	1000	1000	1000	1000	1000	0
583	20230607	105700	1000	1000	1000	1000	1000	0
584	20230607	105600	1000	1000	1000	1000	1000	0
585	20230607	105500	1000	1000	1000	1000	1000	0
586	20230607	105400	1000	1000	1000	1000	1000	0
587	20230607	105300	1000	1000	1000	1000	1000	0
588	20230607	105200	1000	1000	1000	1000	1000	0
589	20230607	105100	1000	1000	1000	1000	1000	0
590	20230607	105000	1000	1000	1000	1000	1000	0
591	20230607	104900	1000	1000	1000	1000	1000	0
592	20230607	104800	1000	1000	1000	1000	1000	0
593	20230607	104700	1000	1000	1000	1000	1000	0
594	20230607	104600	1000	1000	1000	1000	1000	0
595	20230607	104500	1000	1000	1000	1000	1000	0
596	20230607	104400	1000	1000	1000	1000	1000	0
597	20230607	104300	1000	1000	1000	1000	1000	0
598	20230607	104200	1000	1000	1000	1000	1000	0
599	20230607	104100	1000	1000	1000	1000	1000	0
600	20230607	104000	1000	1000	1000	1000	1000	0
601	20230607	103900	1000	1000	1000	1000	1000	0
602	20230607	103800	1000	1000	1000	1000	1000	0
603	20230607	103700	1000	1000	1000	1000	1000	0
604	20230607	103600	1000	1000	1000	1000	1000	0
605	20230607	103500	1000	1000	1000	1000	1000	0
606	20230607	103400	1000	1000	1000	1000	1000	0
607	20230607	103300	1000	1000	1000	1000	1000	0
608	20230607	103200	1000	1000	1000	1000	1000	0
609	20230607	103100	1000	1000	1000	1000	1000	0
610	20230607	103000	1000	1000	1000	1000	1000	0
611	20230607	102900	1000	1000	1000	1000	1000	0
612	20230607	102800	1000	1000	1000	1000	1000	0
613	20230607	102700	1000	1000	1000	1000	1000	0
614	20230607	102600	1000	1000	1000	1000	1000	0
615	20230607	102500	1000	1000	1000	1000	1000	0
616	20230607	102400	1000	1000	1000	1000	1000	0
617	20230607	102300	1000	1000	1000	1000	1000	0
618	20230607	102200	1000	1000	1000	1000	1000	0
619	20230607	102100	1000	1000	1000	1000	1000	0
620	20230607	102000	1000	1000	1000	1000	1000	0
621	20230607	101900	1000	1000	1000	1000	1000	0
622	20230607	101800	1000	1000	1000	1000	1000	0
623	20230607	101700	1000	1000	1000	1000	1000	0
624	20230607	101600	1000	1000	1000	1000	1000	0
625	20230607	101500	1000	1000	1000	1000	1000	0
626	20230607	101400	1000	1000	1000	1000	1000	0
627	20230607	101300	1000	1000	1000	1000	1000	0
628	20230607	101200	1000	1000	1000	1000	1000	0
629	20230607	101100	1000	1000	1000	1000	1000	0
630	20230607	101000	1000	1000	1000	1000	1000	0
631	20230607	100900	1000	1000	1000	1000	1000	0
632	20230607	100800	1000	1000	1000	1000	1000	0
633	20230607	100700	1000	1000	1000	1000	1000	0
634	20230607	100600	1000	1000	1000	1000	1000	0
635	20230607	100500	1000	1000	1000	1000	1000	0
636	20230607	100400	1000	1000	1000	1000	1000	0
637	20230607	100300	1000	1000	1000	1000	1000	0
638	20230607	100200	1000	1000	1000	1000	1000	0
639	20230607	100100	1000	1000	1000	1000	1000	0
640	20230607	100000	1000	1000	1000	1000	1000	0
641	20230607	095900	1000	1000	1000	1000	1000	0
642	20230607	095800	1000	1000	1000	1000	1000	0
643	20230607	095700	1000	1000	1000	1000	1000	0
644	20230607	095600	1000	1000	1000	1000	1000	0
645	20230607	095500	1000	1000	1000	1000	1000	0
646	20230607	095400	1000	1000	1000	1000	1000	0
647	20230607	095300	1000	1000	1000	1000	1000	0
648	20230607	095200	1000	1000	1000	1000	1000	0
649	20230607	095100	1000	1000	1000	1000	1000	0
650	20230607	095000	1000	1000	1000	1000	1000	0
651	20230607	094900	1000	1000	1000	1000	1000	0
652	20230607	094800	1000	1000	1000	1000	1000	0
653	20230607	094700	1000	1000	1000	1000	1000	0
654	20230607	094600	1000	1000	1000	1000	1000	0
655	20230607	094500	1000	1000	1000	1000	1000	0
656	20230607	094400	1000	1000	1000	1000	1000	0
657	20230607	094300	1000	1000	1000	1000	1000	0
658	20230607	094200	1000	1000	1000	1000	1000	0
659	20230607	094100	1000	1000	1000	1000	1000	0
660	20230607	094000	1000	1000	1000	1000	1000	0
661	20230607	093900	1000	1000	1000	1000	1000	0
662	20230607	093800	1000	1000	1000	1000	1000	0
663	20230607	093700	1000	1000	1000	1000	1000	0
664	20230607	093600	1000	1000	1000	1000	1000	0
665	20230607	093500	1000	1000	1000	1000	1000	0
666	20230607	093400	1000	1000	1000	1000	1000	0
667	20230607	093300	1000	1000	1000	1000	1000	0
668	20230607	093200	1000	1000	1000	1000	1000	0
669	20230607	093100	1000	1000	1000	1000	1000	0
670	20230607	093000	1000	1000	1000	1000	1000	0
671	20230607	092900	1000	1000	1000	1000	1000	0
672	20230607	092800	1000	1000	1000	1000	1000	0
673	20230607	092700	1000	1000	1000	1000	1000	0
674	20230607	092600	1000	1000	1000	1000	1000	0
675	20230607	092500	1000	1000	1000	1000	1000	0
676	20230607	092400	1000	1000	1000	1000	1000	0
677	20230607	092300	1000	1000	1000	1000	1000	0
678	20230607	092200	1000	1000	1000	1000	1000	0
679	20230607	092100	1000	1000	1000	1000	1000	0
680	20230607	092000	1000	1000	1000	1000	1000	0
681	20230607	091900	1000	1000	1000	1000	1000	0
682	20230607	091800	1000	1000	1000	1000	1000	0
683	20230607	091700	1000	1000	1000	1000	1000	0
684	20230607	091600	1000	1000	1000	1000	1000	0
685	20230607	091500	1000	1000	1000	1000	1000	0
686	20230607	091400	1000	1000	1000	1000	1000	0
687	20230607	091300	1000	1000	1000	1000	1000	0
688	20230607	091200	1000	1000	1000	1000	1000	0
689	20230607	091100	1000	1000	1000	1000	1000	0
690	20230607	091000	1000	1000	1000	1000	1000	0
691	20230607	090900	1000	1000	1000	1000	1000	0
692	20230607	090800	1000	1000	1000	1000	1000	0
693	20230607	090700	1000	1000	1000	1000	1000	0
694	20230607	090600	1000	1000	1000	1000	1000	0
695	20230607	090500	1000	1000	1000	1000	1000	0
696	20230607	090400	1000	1000	1000	1000	1000	0
697	20230607	090300	1000	1000	1000	1000	1000	0
698	20230607	090200	1000	1000	1000	1000	1000	0
699	20230607	090100	1000	1000	1000	1000	1000	0
700	20230607	090000	1000	1000	1000	1000	1000	1