KissMeData/346010/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201000	365280	7590	7590	7590	7590	1
3	20230613	200900	365280	7590	7590	7590	7590	0
4	20230613	200800	365280	7590	7590	7590	7590	0
5	20230613	200700	365280	7590	7590	7590	7590	0
6	20230613	200600	365280	7590	7590	7590	7590	0
7	20230613	200500	365280	7590	7590	7590	7590	0
8	20230613	200400	365280	7590	7590	7590	7590	0
9	20230613	200300	365280	7590	7590	7590	7590	0
10	20230613	200200	365280	7590	7590	7590	7590	0
11	20230613	200100	365280	7590	7590	7590	7590	0
12	20230613	200000	365280	7590	7590	7590	7590	0
13	20230613	195900	365280	7590	7590	7590	7590	0
14	20230613	195800	365280	7590	7590	7590	7590	0
15	20230613	195700	365280	7590	7590	7590	7590	0
16	20230613	195600	365280	7590	7590	7590	7590	0
17	20230613	195500	365280	7590	7590	7590	7590	0
18	20230613	195400	365280	7590	7590	7590	7590	0
19	20230613	195300	365280	7590	7590	7590	7590	0
20	20230613	195200	365280	7590	7590	7590	7590	0
21	20230613	195100	365280	7590	7590	7590	7590	0
22	20230613	195000	365280	7590	7590	7590	7590	0
23	20230613	194900	365280	7590	7590	7590	7590	0
24	20230613	194800	365280	7590	7590	7590	7590	0
25	20230613	194700	365280	7590	7590	7590	7590	0
26	20230613	194600	365280	7590	7590	7590	7590	0
27	20230613	194500	365280	7590	7590	7590	7590	0
28	20230613	194400	365280	7590	7590	7590	7590	0
29	20230613	194300	365280	7590	7590	7590	7590	0
30	20230613	194200	365280	7590	7590	7590	7590	0
31	20230613	194100	365280	7590	7590	7590	7590	0
32	20230613	194000	365280	7590	7590	7590	7590	1
33	20230613	193900	365280	7590	7590	7590	7590	0
34	20230613	193800	365280	7590	7590	7590	7590	0
35	20230613	193700	365280	7590	7590	7590	7590	0
36	20230613	193600	365280	7590	7590	7590	7590	0
37	20230613	193500	365280	7590	7590	7590	7590	0
38	20230613	193400	365280	7590	7590	7590	7590	0
39	20230613	193300	365280	7590	7590	7590	7590	0
40	20230613	193200	365280	7590	7590	7590	7590	0
41	20230613	193100	365280	7590	7590	7590	7590	0
42	20230613	193000	365280	7590	7590	7590	7590	0
43	20230613	192900	365280	7590	7590	7590	7590	0
44	20230613	192800	365280	7590	7590	7590	7590	0
45	20230613	192700	365280	7590	7590	7590	7590	0
46	20230613	192600	365280	7590	7590	7590	7590	0
47	20230613	192500	365280	7590	7590	7590	7590	0
48	20230613	192400	365280	7590	7590	7590	7590	0
49	20230613	192300	365280	7590	7590	7590	7590	0
50	20230613	192200	365280	7590	7590	7590	7590	0
51	20230613	192100	365280	7590	7590	7590	7590	0
52	20230613	192000	365280	7590	7590	7590	7590	0
53	20230613	191900	365280	7590	7590	7590	7590	0
54	20230613	191800	365280	7590	7590	7590	7590	0
55	20230613	191700	365280	7590	7590	7590	7590	0
56	20230613	191600	365280	7590	7590	7590	7590	0
57	20230613	191500	365280	7590	7590	7590	7590	0
58	20230613	191400	365280	7590	7590	7590	7590	0
59	20230613	191300	365280	7590	7590	7590	7590	0
60	20230613	191200	365280	7590	7590	7590	7590	0
61	20230613	191100	365280	7590	7590	7590	7590	0
62	20230613	191000	365280	7590	7590	7590	7590	1
63	20230613	190900	365280	7590	7590	7590	7590	0
64	20230613	190800	365280	7590	7590	7590	7590	0
65	20230613	190700	365280	7590	7590	7590	7590	0
66	20230613	190600	365280	7590	7590	7590	7590	0
67	20230613	190500	365280	7590	7590	7590	7590	0
68	20230613	190400	365280	7590	7590	7590	7590	0
69	20230613	190300	365280	7590	7590	7590	7590	0
70	20230613	190200	365280	7590	7590	7590	7590	0
71	20230613	190100	365280	7590	7590	7590	7590	0
72	20230613	190000	365280	7590	7590	7590	7590	0
73	20230613	185900	365280	7590	7590	7590	7590	0
74	20230613	185800	365280	7590	7590	7590	7590	0
75	20230613	185700	365280	7590	7590	7590	7590	0
76	20230613	185600	365280	7590	7590	7590	7590	0
77	20230613	185500	365280	7590	7590	7590	7590	0
78	20230613	185400	365280	7590	7590	7590	7590	0
79	20230613	185300	365280	7590	7590	7590	7590	0
80	20230613	185200	365280	7590	7590	7590	7590	0
81	20230613	185100	365280	7590	7590	7590	7590	0
82	20230613	185000	365280	7590	7590	7590	7590	0
83	20230613	184900	365280	7590	7590	7590	7590	0
84	20230613	184800	365280	7590	7590	7590	7590	0
85	20230613	184700	365280	7590	7590	7590	7590	0
86	20230613	184600	365280	7590	7590	7590	7590	0
87	20230613	184500	365280	7590	7590	7590	7590	0
88	20230613	184400	365280	7590	7590	7590	7590	0
89	20230613	184300	365280	7590	7590	7590	7590	0
90	20230613	184200	365280	7590	7590	7590	7590	0
91	20230613	184100	365280	7590	7590	7590	7590	0
92	20230613	184000	365280	7590	7590	7590	7590	1
93	20230613	183900	365280	7590	7590	7590	7590	0
94	20230613	183800	365280	7590	7590	7590	7590	0
95	20230613	183700	365280	7590	7590	7590	7590	0
96	20230613	183600	365280	7590	7590	7590	7590	0
97	20230613	183500	365280	7590	7590	7590	7590	0
98	20230613	183400	365280	7590	7590	7590	7590	0
99	20230613	183300	365280	7590	7590	7590	7590	0
100	20230613	183200	365280	7590	7590	7590	7590	0
101	20230613	183100	365280	7590	7590	7590	7590	0
102	20230613	183000	365280	7590	7590	7590	7590	0
103	20230613	182900	365280	7590	7590	7590	7590	0
104	20230613	182800	365280	7590	7590	7590	7590	0
105	20230613	182700	365280	7590	7590	7590	7590	0
106	20230613	182600	365280	7590	7590	7590	7590	0
107	20230613	182500	365280	7590	7590	7590	7590	0
108	20230613	182400	365280	7590	7590	7590	7590	0
109	20230613	182300	365280	7590	7590	7590	7590	0
110	20230613	182200	365280	7590	7590	7590	7590	0
111	20230613	182100	365280	7590	7590	7590	7590	0
112	20230613	182000	365280	7590	7590	7590	7590	0
113	20230613	181900	365280	7590	7590	7590	7590	0
114	20230613	181800	365280	7590	7590	7590	7590	0
115	20230613	181700	365280	7590	7590	7590	7590	0
116	20230613	181600	365280	7590	7590	7590	7590	0
117	20230613	181500	365280	7590	7590	7590	7590	0
118	20230613	181400	365280	7590	7590	7590	7590	0
119	20230613	181300	365280	7590	7590	7590	7590	0
120	20230613	181200	365280	7590	7590	7590	7590	0
121	20230613	181100	365280	7590	7590	7590	7590	0
122	20230613	181000	365280	7590	7590	7590	7590	1
123	20230613	180900	365280	7590	7590	7590	7590	0
124	20230613	180800	365280	7590	7590	7590	7590	0
125	20230613	180700	365280	7590	7590	7590	7590	0
126	20230613	180600	365280	7590	7590	7590	7590	0
127	20230613	180500	365280	7590	7590	7590	7590	0
128	20230613	180400	365280	7590	7590	7590	7590	0
129	20230613	180300	365280	7590	7590	7590	7590	0
130	20230613	180200	365280	7590	7590	7590	7590	0
131	20230613	180100	365280	7590	7590	7590	7590	0
132	20230613	180000	365280	7590	7590	7590	7590	0
133	20230613	175900	365280	7590	7590	7590	7590	0
134	20230613	175800	365280	7590	7590	7590	7590	0
135	20230613	175700	365280	7590	7590	7590	7590	0
136	20230613	175600	365280	7590	7590	7590	7590	0
137	20230613	175500	365280	7590	7590	7590	7590	0
138	20230613	175400	365280	7590	7590	7590	7590	0
139	20230613	175300	365280	7590	7590	7590	7590	0
140	20230613	175200	365280	7590	7590	7590	7590	0
141	20230613	175100	365280	7590	7590	7590	7590	0
142	20230613	175000	365280	7590	7590	7590	7590	0
143	20230613	174900	365280	7590	7590	7590	7590	0
144	20230613	174800	365280	7590	7590	7590	7590	0
145	20230613	174700	365280	7590	7590	7590	7590	0
146	20230613	174600	365280	7590	7590	7590	7590	0
147	20230613	174500	365280	7590	7590	7590	7590	0
148	20230613	174400	365280	7590	7590	7590	7590	0
149	20230613	174300	365280	7590	7590	7590	7590	0
150	20230613	174200	365280	7590	7590	7590	7590	0
151	20230613	174100	365280	7590	7590	7590	7590	0
152	20230613	174000	365280	7590	7590	7590	7590	1
153	20230613	173900	365280	7590	7590	7590	7590	0
154	20230613	173800	365280	7590	7590	7590	7590	0
155	20230613	173700	365280	7590	7590	7590	7590	0
156	20230613	173600	365280	7590	7590	7590	7590	0
157	20230613	173500	365280	7590	7590	7590	7590	0
158	20230613	173400	365280	7590	7590	7590	7590	0
159	20230613	173300	365280	7590	7590	7590	7590	0
160	20230613	173200	365280	7590	7590	7590	7590	0
161	20230613	173100	365280	7590	7590	7590	7590	0
162	20230613	173000	365280	7590	7590	7590	7590	0
163	20230613	172900	365280	7590	7590	7590	7590	0
164	20230613	172800	365280	7590	7590	7590	7590	0
165	20230613	172700	365280	7590	7590	7590	7590	0
166	20230613	172600	365280	7590	7590	7590	7590	0
167	20230613	172500	365280	7590	7590	7590	7590	0
168	20230613	172400	365280	7590	7590	7590	7590	0
169	20230613	172300	365280	7590	7590	7590	7590	0
170	20230613	172200	365280	7590	7590	7590	7590	0
171	20230613	172100	365280	7590	7590	7590	7590	0
172	20230613	172000	365280	7590	7590	7590	7590	0
173	20230613	171900	365280	7590	7590	7590	7590	0
174	20230613	171800	365280	7590	7590	7590	7590	0
175	20230613	171700	365280	7590	7590	7590	7590	0
176	20230613	171600	365280	7590	7590	7590	7590	0
177	20230613	171500	365280	7590	7590	7590	7590	0
178	20230613	171400	365280	7590	7590	7590	7590	0
179	20230613	171300	365280	7590	7590	7590	7590	0
180	20230613	171200	365280	7590	7590	7590	7590	0
181	20230613	171100	365280	7590	7590	7590	7590	0
182	20230613	171000	365280	7590	7590	7590	7590	1
183	20230613	170900	365280	7590	7590	7590	7590	0
184	20230613	170800	365280	7590	7590	7590	7590	0
185	20230613	170700	365280	7590	7590	7590	7590	0
186	20230613	170600	365280	7590	7590	7590	7590	0
187	20230613	170500	365280	7590	7590	7590	7590	0
188	20230613	170400	365280	7590	7590	7590	7590	0
189	20230613	170300	365280	7590	7590	7590	7590	0
190	20230613	170200	365280	7590	7590	7590	7590	0
191	20230613	170100	365280	7590	7590	7590	7590	0
192	20230613	170000	365280	7590	7590	7590	7590	0
193	20230613	165900	365280	7590	7590	7590	7590	0
194	20230613	165800	365280	7590	7590	7590	7590	0
195	20230613	165700	365280	7590	7590	7590	7590	0
196	20230613	165600	365280	7590	7590	7590	7590	0
197	20230613	165500	365280	7590	7590	7590	7590	0
198	20230613	165400	365280	7590	7590	7590	7590	0
199	20230613	165300	365280	7590	7590	7590	7590	0
200	20230613	165200	365280	7590	7590	7590	7590	0
201	20230613	165100	365280	7590	7590	7590	7590	0
202	20230613	165000	365280	7590	7590	7590	7590	0
203	20230613	164900	365280	7590	7590	7590	7590	0
204	20230613	164800	365280	7590	7590	7590	7590	0
205	20230613	164700	365280	7590	7590	7590	7590	0
206	20230613	164600	365280	7590	7590	7590	7590	0
207	20230613	164500	365280	7590	7590	7590	7590	0
208	20230613	164400	365280	7590	7590	7590	7590	0
209	20230613	164300	365280	7590	7590	7590	7590	0
210	20230613	164200	365280	7590	7590	7590	7590	0
211	20230613	164100	365280	7590	7590	7590	7590	0
212	20230613	164000	365280	7590	7590	7590	7590	1
213	20230613	163900	365280	7590	7590	7590	7590	0
214	20230613	163800	365280	7590	7590	7590	7590	0
215	20230613	163700	365280	7590	7590	7590	7590	0
216	20230613	163600	365280	7590	7590	7590	7590	0
217	20230613	163500	365280	7590	7590	7590	7590	0
218	20230613	163400	365280	7590	7590	7590	7590	0
219	20230613	163300	365280	7590	7590	7590	7590	0
220	20230613	163200	365280	7590	7590	7590	7590	0
221	20230613	163100	365280	7590	7590	7590	7590	0
222	20230613	163000	365280	7590	7590	7590	7590	0
223	20230613	162900	365280	7590	7590	7590	7590	0
224	20230613	162800	365280	7590	7590	7590	7590	0
225	20230613	162700	365280	7590	7590	7590	7590	0
226	20230613	162600	365280	7590	7590	7590	7590	0
227	20230613	162500	365280	7590	7590	7590	7590	0
228	20230613	162400	365280	7590	7590	7590	7590	0
229	20230613	162300	365280	7590	7590	7590	7590	0
230	20230613	162200	365280	7590	7590	7590	7590	0
231	20230613	162100	365280	7590	7590	7590	7590	0
232	20230613	162000	365280	7590	7590	7590	7590	0
233	20230613	161900	365280	7590	7590	7590	7590	0
234	20230613	161800	365280	7590	7590	7590	7590	0
235	20230613	161700	365280	7590	7590	7590	7590	0
236	20230613	161600	365280	7590	7590	7590	7590	0
237	20230613	161500	365280	7590	7590	7590	7590	0
238	20230613	161400	365280	7590	7590	7590	7590	0
239	20230613	161300	365280	7590	7590	7590	7590	0
240	20230613	161200	365280	7590	7590	7590	7590	0
241	20230613	161100	365280	7590	7590	7590	7590	0
242	20230613	161000	365280	7590	7590	7590	7590	1
243	20230613	160900	365280	7590	7590	7590	7590	0
244	20230613	160800	365280	7590	7590	7590	7590	0
245	20230613	160700	365280	7590	7590	7590	7590	0
246	20230613	160600	365280	7590	7590	7590	7590	0
247	20230613	160500	365280	7590	7590	7590	7590	0
248	20230613	160400	365280	7590	7590	7590	7590	0
249	20230613	160300	365280	7590	7590	7590	7590	0
250	20230613	160200	365280	7590	7590	7590	7590	0
251	20230613	160100	365280	7590	7590	7590	7590	0
252	20230613	160000	365280	7590	7590	7590	7590	0
253	20230613	155900	365280	7590	7590	7590	7590	0
254	20230613	155800	365280	7590	7590	7590	7590	0
255	20230613	155700	365280	7590	7590	7590	7590	0
256	20230613	155600	365280	7590	7590	7590	7590	0
257	20230613	155500	365280	7590	7590	7590	7590	0
258	20230613	155400	365280	7590	7590	7590	7590	0
259	20230613	155300	365280	7590	7590	7590	7590	0
260	20230613	155200	365280	7590	7590	7590	7590	0
261	20230613	155100	365280	7590	7590	7590	7590	0
262	20230613	155000	365280	7590	7590	7590	7590	0
263	20230613	154900	365280	7590	7590	7590	7590	0
264	20230613	154800	365280	7590	7590	7590	7590	0
265	20230613	154700	365280	7590	7590	7590	7590	0
266	20230613	154600	365280	7590	7590	7590	7590	0
267	20230613	154500	365280	7590	7590	7590	7590	0
268	20230613	154400	365280	7590	7590	7590	7590	0
269	20230613	154300	365280	7590	7590	7590	7590	0
270	20230613	154200	365280	7590	7590	7590	7590	0
271	20230613	154100	365280	7590	7590	7590	7590	0
272	20230613	154000	365280	7590	7590	7590	7590	1
273	20230613	153900	365280	7590	7590	7590	7590	0
274	20230613	153800	365280	7590	7590	7590	7590	0
275	20230613	153700	365280	7590	7590	7590	7590	0
276	20230613	153600	365280	7590	7590	7590	7590	0
277	20230613	153500	365280	7590	7590	7590	7590	0
278	20230613	153400	365280	7590	7590	7590	7590	0
279	20230613	153300	365280	7590	7590	7590	7590	0
280	20230613	153200	365280	7590	7590	7590	7590	0
281	20230613	153100	365280	7590	7590	7590	7590	0
282	20230613	153000	365280	7590	7590	7590	7590	0
283	20230613	152900	365280	7590	7590	7590	7590	0
284	20230613	152800	365280	7590	7590	7590	7590	0
285	20230613	152700	365280	7590	7590	7590	7590	0
286	20230613	152600	365280	7590	7590	7590	7590	0
287	20230613	152500	365280	7590	7590	7590	7590	0
288	20230613	152400	365280	7590	7590	7590	7590	0
289	20230613	152300	365280	7590	7590	7590	7590	0
290	20230613	152200	365280	7590	7590	7590	7590	0
291	20230613	152100	365280	7590	7590	7590	7590	0
292	20230613	152000	365280	7590	7590	7590	7590	0
293	20230613	151900	365280	7590	7590	7590	7590	0
294	20230613	151800	365280	7590	7590	7590	7590	0
295	20230613	151700	365280	7590	7590	7590	7590	0
296	20230613	151600	365280	7590	7590	7590	7590	0
297	20230613	151500	365280	7590	7590	7590	7590	0
298	20230613	151400	365280	7590	7590	7590	7590	0
299	20230613	151300	365280	7590	7590	7590	7590	0
300	20230613	151200	365280	7590	7590	7590	7590	0
301	20230613	151100	365280	7590	7590	7590	7590	0
302	20230613	151000	365280	7590	7590	7590	7590	0
303	20230613	150900	365280	7590	7590	7590	7590	0
304	20230613	150800	365280	7590	7590	7590	7590	0
305	20230613	150700	365280	7590	7590	7590	7590	0
306	20230613	150600	365280	7590	7590	7590	7590	0
307	20230613	150500	365280	7590	7590	7590	7590	0
308	20230613	150400	365280	7590	7590	7590	7590	0
309	20230613	150300	365280	7590	7590	7590	7590	0
310	20230613	150200	365280	7590	7590	7590	7590	0
311	20230613	150100	365280	7590	7590	7590	7590	0
312	20230613	150000	365280	7590	7590	7590	7590	0
313	20230613	145900	365280	7590	7590	7590	7590	0
314	20230613	145800	365280	7590	7590	7590	7590	0
315	20230613	145700	365280	7590	7590	7590	7590	0
316	20230613	145600	365280	7590	7590	7590	7590	0
317	20230613	145500	365280	7590	7590	7590	7590	0
318	20230613	145400	365280	7590	7590	7590	7590	0
319	20230613	145300	365280	7590	7590	7590	7590	0
320	20230613	145200	365280	7590	7590	7590	7590	0
321	20230613	145100	365280	7590	7590	7590	7590	0
322	20230613	145000	365280	7590	7590	7590	7590	0
323	20230613	144900	365280	7590	7590	7590	7590	0
324	20230613	144800	365280	7590	7590	7590	7590	0
325	20230613	144700	365280	7590	7590	7590	7590	0
326	20230613	144600	365280	7590	7590	7590	7590	0
327	20230613	144500	365280	7590	7590	7590	7590	0
328	20230613	144400	365280	7590	7590	7590	7590	0
329	20230613	144300	365280	7590	7590	7590	7590	0
330	20230613	144200	365280	7590	7590	7590	7590	0
331	20230613	144100	365280	7590	7590	7590	7590	0
332	20230613	144000	365280	7590	7590	7590	7590	0
333	20230613	143900	365280	7590	7590	7590	7590	0
334	20230613	143800	365280	7590	7590	7590	7590	0
335	20230613	143700	365280	7590	7590	7590	7590	0
336	20230613	143600	365280	7590	7590	7590	7590	0
337	20230613	143500	365280	7590	7590	7590	7590	0
338	20230613	143400	365280	7590	7590	7590	7590	0
339	20230613	143300	365280	7590	7590	7590	7590	0
340	20230613	143200	365280	7590	7590	7590	7590	0
341	20230613	143100	365280	7590	7590	7590	7590	0
342	20230613	143000	365280	7590	7590	7590	7590	0
343	20230613	142900	365280	7590	7590	7590	7590	0
344	20230613	142800	365280	7590	7590	7590	7590	0
345	20230613	142700	365280	7590	7590	7590	7590	0
346	20230613	142600	365280	7590	7590	7590	7590	1
347	20230613	142500	357690	7590	7590	7590	7590	0
348	20230613	142400	357690	7590	7590	7590	7590	0
349	20230613	142300	357690	7590	7590	7590	7590	0
350	20230613	142200	357690	7590	7590	7590	7590	0
351	20230613	142100	357690	7590	7590	7590	7590	0
352	20230613	142000	357690	7590	7590	7590	7590	0
353	20230613	141900	357690	7590	7590	7590	7590	0
354	20230613	141800	357690	7590	7590	7590	7590	0
355	20230613	141700	357690	7590	7590	7590	7590	0
356	20230613	141600	357690	7590	7590	7590	7590	0
357	20230613	141500	357690	7590	7590	7590	7590	0
358	20230613	141400	357690	7590	7590	7590	7590	0
359	20230613	141300	357690	7590	7590	7590	7590	0
360	20230613	141200	357690	7590	7590	7590	7590	0
361	20230613	141100	357690	7590	7590	7590	7590	0
362	20230613	141000	357690	7590	7590	7590	7590	0
363	20230613	140900	357690	7590	7590	7590	7590	0
364	20230613	140800	357690	7590	7590	7590	7590	0
365	20230613	140700	357690	7590	7590	7590	7590	0
366	20230613	140600	357690	7590	7590	7590	7590	0
367	20230613	140500	357690	7590	7590	7590	7590	0
368	20230613	140400	357690	7590	7590	7590	7590	0
369	20230613	140300	357690	7590	7590	7590	7590	0
370	20230613	140200	357690	7590	7590	7590	7590	0
371	20230613	140100	357690	7590	7590	7590	7590	0
372	20230613	140000	357690	7590	7590	7590	7590	0
373	20230613	135900	357690	7590	7590	7590	7590	0
374	20230613	135800	357690	7590	7590	7590	7590	0
375	20230613	135700	357690	7590	7590	7590	7590	0
376	20230613	135600	357690	7590	7590	7590	7590	0
377	20230613	135500	357690	7590	7590	7590	7590	0
378	20230613	135400	357690	7590	7590	7590	7590	0
379	20230613	135300	357690	7590	7590	7590	7590	0
380	20230613	135200	357690	7590	7590	7590	7590	0
381	20230613	135100	357690	7590	7590	7590	7590	0
382	20230613	135000	357690	7590	7590	7590	7590	0
383	20230613	134900	357690	7590	7590	7590	7590	0
384	20230613	134800	357690	7590	7590	7590	7590	0
385	20230613	134700	357690	7590	7590	7590	7590	0
386	20230613	134600	357690	7590	7590	7590	7590	1
387	20230613	134500	350100	7000	7000	7000	7000	0
388	20230613	134400	350100	7000	7000	7000	7000	0
389	20230613	134300	350100	7000	7000	7000	7000	0
390	20230613	134200	350100	7000	7000	7000	7000	0
391	20230613	134100	350100	7000	7000	7000	7000	0
392	20230613	134000	350100	7000	7000	7000	7000	0
393	20230613	133900	350100	7000	7000	7000	7000	0
394	20230613	133800	350100	7000	7000	7000	7000	0
395	20230613	133700	350100	7000	7000	7000	7000	0
396	20230613	133600	350100	7000	7000	7000	7000	0
397	20230613	133500	350100	7000	7000	7000	7000	0
398	20230613	133400	350100	7000	7000	7000	7000	0
399	20230613	133300	350100	7000	7000	7000	7000	0
400	20230613	133200	350100	7000	7000	7000	7000	0
401	20230613	133100	350100	7000	7010	7010	7000	50
402	20230613	133000	0	7990	7990	7990	7990	0
403	20230613	132900	0	7990	7990	7990	7990	0
404	20230613	132800	0	7990	7990	7990	7990	0
405	20230613	132700	0	7990	7990	7990	7990	0
406	20230613	132600	0	7990	7990	7990	7990	0
407	20230613	132500	0	7990	7990	7990	7990	0
408	20230613	132400	0	7990	7990	7990	7990	0
409	20230613	132300	0	7990	7990	7990	7990	0
410	20230613	132200	0	7990	7990	7990	7990	0
411	20230613	132100	0	7990	7990	7990	7990	0
412	20230613	132000	0	7990	7990	7990	7990	0
413	20230613	131900	0	7990	7990	7990	7990	0
414	20230613	131800	0	7990	7990	7990	7990	0
415	20230613	131700	0	7990	7990	7990	7990	0
416	20230613	131600	0	7990	7990	7990	7990	0
417	20230613	131500	0	7990	7990	7990	7990	0
418	20230613	131400	0	7990	7990	7990	7990	0
419	20230613	131300	0	7990	7990	7990	7990	0
420	20230613	131200	0	7990	7990	7990	7990	0
421	20230613	131100	0	7990	7990	7990	7990	0
422	20230613	131000	0	7990	7990	7990	7990	0
423	20230613	130900	0	7990	7990	7990	7990	0
424	20230613	130800	0	7990	7990	7990	7990	0
425	20230613	130700	0	7990	7990	7990	7990	0
426	20230613	130600	0	7990	7990	7990	7990	0
427	20230613	130500	0	7990	7990	7990	7990	0
428	20230613	130400	0	7990	7990	7990	7990	0
429	20230613	130300	0	7990	7990	7990	7990	0
430	20230613	130200	0	7990	7990	7990	7990	0
431	20230613	130100	0	7990	7990	7990	7990	0
432	20230613	130000	0	7990	7990	7990	7990	0
433	20230613	125900	0	7990	7990	7990	7990	0
434	20230613	125800	0	7990	7990	7990	7990	0
435	20230613	125700	0	7990	7990	7990	7990	0
436	20230613	125600	0	7990	7990	7990	7990	0
437	20230613	125500	0	7990	7990	7990	7990	0
438	20230613	125400	0	7990	7990	7990	7990	0
439	20230613	125300	0	7990	7990	7990	7990	0
440	20230613	125200	0	7990	7990	7990	7990	0
441	20230613	125100	0	7990	7990	7990	7990	0
442	20230613	125000	0	7990	7990	7990	7990	0
443	20230613	124900	0	7990	7990	7990	7990	0
444	20230613	124800	0	7990	7990	7990	7990	0
445	20230613	124700	0	7990	7990	7990	7990	0
446	20230613	124600	0	7990	7990	7990	7990	0
447	20230613	124500	0	7990	7990	7990	7990	0
448	20230613	124400	0	7990	7990	7990	7990	0
449	20230613	124300	0	7990	7990	7990	7990	0
450	20230613	124200	0	7990	7990	7990	7990	0
451	20230613	124100	0	7990	7990	7990	7990	0
452	20230613	124000	0	7990	7990	7990	7990	0
453	20230613	123900	0	7990	7990	7990	7990	0
454	20230613	123800	0	7990	7990	7990	7990	0
455	20230613	123700	0	7990	7990	7990	7990	0
456	20230613	123600	0	7990	7990	7990	7990	0
457	20230613	123500	0	7990	7990	7990	7990	0
458	20230613	123400	0	7990	7990	7990	7990	0
459	20230613	123300	0	7990	7990	7990	7990	0
460	20230613	123200	0	7990	7990	7990	7990	0
461	20230613	123100	0	7990	7990	7990	7990	0
462	20230613	123000	0	7990	7990	7990	7990	0
463	20230613	122900	0	7990	7990	7990	7990	0
464	20230613	122800	0	7990	7990	7990	7990	0
465	20230613	122700	0	7990	7990	7990	7990	0
466	20230613	122600	0	7990	7990	7990	7990	0
467	20230613	122500	0	7990	7990	7990	7990	0
468	20230613	122400	0	7990	7990	7990	7990	0
469	20230613	122300	0	7990	7990	7990	7990	0
470	20230613	122200	0	7990	7990	7990	7990	0
471	20230613	122100	0	7990	7990	7990	7990	0
472	20230613	122000	0	7990	7990	7990	7990	0
473	20230613	121900	0	7990	7990	7990	7990	0
474	20230613	121800	0	7990	7990	7990	7990	0
475	20230613	121700	0	7990	7990	7990	7990	0
476	20230613	121600	0	7990	7990	7990	7990	0
477	20230613	121500	0	7990	7990	7990	7990	0
478	20230613	121400	0	7990	7990	7990	7990	0
479	20230613	121300	0	7990	7990	7990	7990	0
480	20230613	121200	0	7990	7990	7990	7990	0
481	20230613	121100	0	7990	7990	7990	7990	0
482	20230613	121000	0	7990	7990	7990	7990	0
483	20230613	120900	0	7990	7990	7990	7990	0
484	20230613	120800	0	7990	7990	7990	7990	0
485	20230613	120700	0	7990	7990	7990	7990	0
486	20230613	120600	0	7990	7990	7990	7990	0
487	20230613	120500	0	7990	7990	7990	7990	0
488	20230613	120400	0	7990	7990	7990	7990	0
489	20230613	120300	0	7990	7990	7990	7990	0
490	20230613	120200	0	7990	7990	7990	7990	0
491	20230613	120100	0	7990	7990	7990	7990	0
492	20230613	120000	0	7990	7990	7990	7990	0
493	20230613	115900	0	7990	7990	7990	7990	0
494	20230613	115800	0	7990	7990	7990	7990	0
495	20230613	115700	0	7990	7990	7990	7990	0
496	20230613	115600	0	7990	7990	7990	7990	0
497	20230613	115500	0	7990	7990	7990	7990	0
498	20230613	115400	0	7990	7990	7990	7990	0
499	20230613	115300	0	7990	7990	7990	7990	0
500	20230613	115200	0	7990	7990	7990	7990	0
501	20230613	115100	0	7990	7990	7990	7990	0
502	20230613	115000	0	7990	7990	7990	7990	0
503	20230613	114900	0	7990	7990	7990	7990	0
504	20230613	114800	0	7990	7990	7990	7990	0
505	20230613	114700	0	7990	7990	7990	7990	0
506	20230613	114600	0	7990	7990	7990	7990	0
507	20230613	114500	0	7990	7990	7990	7990	0
508	20230613	114400	0	7990	7990	7990	7990	0
509	20230613	114300	0	7990	7990	7990	7990	0
510	20230613	114200	0	7990	7990	7990	7990	0
511	20230613	114100	0	7990	7990	7990	7990	0
512	20230613	114000	0	7990	7990	7990	7990	0
513	20230613	113900	0	7990	7990	7990	7990	0
514	20230613	113800	0	7990	7990	7990	7990	0
515	20230613	113700	0	7990	7990	7990	7990	0
516	20230613	113600	0	7990	7990	7990	7990	0
517	20230613	113500	0	7990	7990	7990	7990	0
518	20230613	113400	0	7990	7990	7990	7990	0
519	20230613	113300	0	7990	7990	7990	7990	0
520	20230613	113200	0	7990	7990	7990	7990	0
521	20230613	113100	0	7990	7990	7990	7990	0
522	20230613	113000	0	7990	7990	7990	7990	0
523	20230613	112900	0	7990	7990	7990	7990	0
524	20230613	112800	0	7990	7990	7990	7990	0
525	20230613	112700	0	7990	7990	7990	7990	0
526	20230613	112600	0	7990	7990	7990	7990	0
527	20230613	112500	0	7990	7990	7990	7990	0
528	20230613	112400	0	7990	7990	7990	7990	0
529	20230613	112300	0	7990	7990	7990	7990	0
530	20230613	112200	0	7990	7990	7990	7990	0
531	20230613	112100	0	7990	7990	7990	7990	0
532	20230613	112000	0	7990	7990	7990	7990	0
533	20230613	111900	0	7990	7990	7990	7990	0
534	20230613	111800	0	7990	7990	7990	7990	0
535	20230613	111700	0	7990	7990	7990	7990	0
536	20230613	111600	0	7990	7990	7990	7990	0
537	20230613	111500	0	7990	7990	7990	7990	0
538	20230613	111400	0	7990	7990	7990	7990	0
539	20230613	111300	0	7990	7990	7990	7990	0
540	20230613	111200	0	7990	7990	7990	7990	0
541	20230613	111100	0	7990	7990	7990	7990	0
542	20230613	111000	0	7990	7990	7990	7990	0
543	20230613	110900	0	7990	7990	7990	7990	0
544	20230613	110800	0	7990	7990	7990	7990	0
545	20230613	110700	0	7990	7990	7990	7990	0
546	20230613	110600	0	7990	7990	7990	7990	0
547	20230613	110500	0	7990	7990	7990	7990	0
548	20230613	110400	0	7990	7990	7990	7990	0
549	20230613	110300	0	7990	7990	7990	7990	0
550	20230613	110200	0	7990	7990	7990	7990	0
551	20230613	110100	0	7990	7990	7990	7990	0
552	20230613	110000	0	7990	7990	7990	7990	0
553	20230613	105900	0	7990	7990	7990	7990	0
554	20230613	105800	0	7990	7990	7990	7990	0
555	20230613	105700	0	7990	7990	7990	7990	0
556	20230613	105600	0	7990	7990	7990	7990	0
557	20230613	105500	0	7990	7990	7990	7990	0
558	20230613	105400	0	7990	7990	7990	7990	0
559	20230613	105300	0	7990	7990	7990	7990	0
560	20230613	105200	0	7990	7990	7990	7990	0
561	20230613	105100	0	7990	7990	7990	7990	0
562	20230613	105000	0	7990	7990	7990	7990	0
563	20230613	104900	0	7990	7990	7990	7990	0
564	20230613	104800	0	7990	7990	7990	7990	0
565	20230613	104700	0	7990	7990	7990	7990	0
566	20230613	104600	0	7990	7990	7990	7990	0
567	20230613	104500	0	7990	7990	7990	7990	0
568	20230613	104400	0	7990	7990	7990	7990	0
569	20230613	104300	0	7990	7990	7990	7990	0
570	20230613	104200	0	7990	7990	7990	7990	0
571	20230613	104100	0	7990	7990	7990	7990	0
572	20230613	104000	0	7990	7990	7990	7990	0
573	20230613	103900	0	7990	7990	7990	7990	0
574	20230613	103800	0	7990	7990	7990	7990	0
575	20230613	103700	0	7990	7990	7990	7990	0
576	20230613	103600	0	7990	7990	7990	7990	0
577	20230613	103500	0	7990	7990	7990	7990	0
578	20230613	103400	0	7990	7990	7990	7990	0
579	20230613	103300	0	7990	7990	7990	7990	0
580	20230613	103200	0	7990	7990	7990	7990	0
581	20230613	103100	0	7990	7990	7990	7990	0
582	20230613	103000	0	7990	7990	7990	7990	0
583	20230613	102900	0	7990	7990	7990	7990	0
584	20230613	102800	0	7990	7990	7990	7990	0
585	20230613	102700	0	7990	7990	7990	7990	0
586	20230613	102600	0	7990	7990	7990	7990	0
587	20230613	102500	0	7990	7990	7990	7990	0
588	20230613	102400	0	7990	7990	7990	7990	0
589	20230613	102300	0	7990	7990	7990	7990	0
590	20230613	102200	0	7990	7990	7990	7990	0
591	20230613	102100	0	7990	7990	7990	7990	0
592	20230613	102000	0	7990	7990	7990	7990	0
593	20230613	101900	0	7990	7990	7990	7990	0
594	20230613	101800	0	7990	7990	7990	7990	0
595	20230613	101700	0	7990	7990	7990	7990	0
596	20230613	101600	0	7990	7990	7990	7990	0
597	20230613	101500	0	7990	7990	7990	7990	0
598	20230613	101400	0	7990	7990	7990	7990	0
599	20230613	101300	0	7990	7990	7990	7990	0
600	20230613	101200	0	7990	7990	7990	7990	0
601	20230613	101100	0	7990	7990	7990	7990	0
602	20230613	101000	0	7990	7990	7990	7990	0
603	20230613	100900	0	7990	7990	7990	7990	0
604	20230613	100800	0	7990	7990	7990	7990	0
605	20230613	100700	0	7990	7990	7990	7990	0
606	20230613	100600	0	7990	7990	7990	7990	0
607	20230613	100500	0	7990	7990	7990	7990	0
608	20230613	100400	0	7990	7990	7990	7990	0
609	20230613	100300	0	7990	7990	7990	7990	0
610	20230613	100200	0	7990	7990	7990	7990	0
611	20230613	100100	0	7990	7990	7990	7990	0
612	20230613	100000	0	7990	7990	7990	7990	0
613	20230613	095900	0	7990	7990	7990	7990	0
614	20230613	095800	0	7990	7990	7990	7990	0
615	20230613	095700	0	7990	7990	7990	7990	0
616	20230613	095600	0	7990	7990	7990	7990	0
617	20230613	095500	0	7990	7990	7990	7990	0
618	20230613	095400	0	7990	7990	7990	7990	0
619	20230613	095300	0	7990	7990	7990	7990	0
620	20230613	095200	0	7990	7990	7990	7990	0
621	20230613	095100	0	7990	7990	7990	7990	0
622	20230613	095000	0	7990	7990	7990	7990	0
623	20230613	094900	0	7990	7990	7990	7990	0
624	20230613	094800	0	7990	7990	7990	7990	0
625	20230613	094700	0	7990	7990	7990	7990	0
626	20230613	094600	0	7990	7990	7990	7990	0
627	20230613	094500	0	7990	7990	7990	7990	0
628	20230613	094400	0	7990	7990	7990	7990	0
629	20230613	094300	0	7990	7990	7990	7990	0
630	20230613	094200	0	7990	7990	7990	7990	0
631	20230613	094100	0	7990	7990	7990	7990	0
632	20230613	094000	0	7990	7990	7990	7990	0
633	20230613	093900	0	7990	7990	7990	7990	0
634	20230613	093800	0	7990	7990	7990	7990	0
635	20230613	093700	0	7990	7990	7990	7990	0
636	20230613	093600	0	7990	7990	7990	7990	0
637	20230613	093500	0	7990	7990	7990	7990	0
638	20230613	093400	0	7990	7990	7990	7990	0
639	20230613	093300	0	7990	7990	7990	7990	0
640	20230613	093200	0	7990	7990	7990	7990	0
641	20230613	093100	0	7990	7990	7990	7990	0
642	20230613	093000	0	7990	7990	7990	7990	0
643	20230613	092900	0	7990	7990	7990	7990	0
644	20230613	092800	0	7990	7990	7990	7990	0
645	20230613	092700	0	7990	7990	7990	7990	0
646	20230613	092600	0	7990	7990	7990	7990	0
647	20230613	092500	0	7990	7990	7990	7990	0
648	20230613	092400	0	7990	7990	7990	7990	0
649	20230613	092300	0	7990	7990	7990	7990	0
650	20230613	092200	0	7990	7990	7990	7990	0
651	20230613	092100	0	7990	7990	7990	7990	0
652	20230613	092000	0	7990	7990	7990	7990	0
653	20230613	091900	0	7990	7990	7990	7990	0
654	20230613	091800	0	7990	7990	7990	7990	0
655	20230613	091700	0	7990	7990	7990	7990	0
656	20230613	091600	0	7990	7990	7990	7990	0
657	20230613	091500	0	7990	7990	7990	7990	0
658	20230613	091400	0	7990	7990	7990	7990	0
659	20230613	091300	0	7990	7990	7990	7990	0
660	20230613	091200	0	7990	7990	7990	7990	0
661	20230613	091100	0	7990	7990	7990	7990	0
662	20230613	091000	0	7990	7990	7990	7990	0
663	20230613	090900	0	7990	7990	7990	7990	0
664	20230613	090800	0	7990	7990	7990	7990	0
665	20230613	090700	0	7990	7990	7990	7990	0
666	20230613	090600	0	7990	7990	7990	7990	0
667	20230613	090500	0	7990	7990	7990	7990	0
668	20230613	090400	0	7990	7990	7990	7990	0
669	20230613	090300	0	7990	7990	7990	7990	0
670	20230613	090200	0	7990	7990	7990	7990	0
671	20230613	090100	0	7990	7990	7990	7990	0
672	20230613	090000	0	7990	7990	7990	7990	0