KissMeData/346010/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	190400	9620	9620	9620	9620	9620	1
3	20230616	190300	9620	9620	9620	9620	9620	0
4	20230616	190200	9620	9620	9620	9620	9620	0
5	20230616	190100	9620	9620	9620	9620	9620	0
6	20230616	190000	9620	9620	9620	9620	9620	0
7	20230616	185900	9620	9620	9620	9620	9620	0
8	20230616	185800	9620	9620	9620	9620	9620	0
9	20230616	185700	9620	9620	9620	9620	9620	0
10	20230616	185600	9620	9620	9620	9620	9620	0
11	20230616	185500	9620	9620	9620	9620	9620	0
12	20230616	185400	9620	9620	9620	9620	9620	0
13	20230616	185300	9620	9620	9620	9620	9620	0
14	20230616	185200	9620	9620	9620	9620	9620	0
15	20230616	185100	9620	9620	9620	9620	9620	0
16	20230616	185000	9620	9620	9620	9620	9620	0
17	20230616	184900	9620	9620	9620	9620	9620	0
18	20230616	184800	9620	9620	9620	9620	9620	0
19	20230616	184700	9620	9620	9620	9620	9620	0
20	20230616	184600	9620	9620	9620	9620	9620	0
21	20230616	184500	9620	9620	9620	9620	9620	0
22	20230616	184400	9620	9620	9620	9620	9620	0
23	20230616	184300	9620	9620	9620	9620	9620	0
24	20230616	184200	9620	9620	9620	9620	9620	0
25	20230616	184100	9620	9620	9620	9620	9620	0
26	20230616	184000	9620	9620	9620	9620	9620	0
27	20230616	183900	9620	9620	9620	9620	9620	0
28	20230616	183800	9620	9620	9620	9620	9620	0
29	20230616	183700	9620	9620	9620	9620	9620	0
30	20230616	183600	9620	9620	9620	9620	9620	0
31	20230616	183500	9620	9620	9620	9620	9620	0
32	20230616	183400	9620	9620	9620	9620	9620	1
33	20230616	183300	9620	9620	9620	9620	9620	0
34	20230616	183200	9620	9620	9620	9620	9620	0
35	20230616	183100	9620	9620	9620	9620	9620	0
36	20230616	183000	9620	9620	9620	9620	9620	0
37	20230616	182900	9620	9620	9620	9620	9620	0
38	20230616	182800	9620	9620	9620	9620	9620	0
39	20230616	182700	9620	9620	9620	9620	9620	0
40	20230616	182600	9620	9620	9620	9620	9620	0
41	20230616	182500	9620	9620	9620	9620	9620	0
42	20230616	182400	9620	9620	9620	9620	9620	0
43	20230616	182300	9620	9620	9620	9620	9620	0
44	20230616	182200	9620	9620	9620	9620	9620	0
45	20230616	182100	9620	9620	9620	9620	9620	0
46	20230616	182000	9620	9620	9620	9620	9620	0
47	20230616	181900	9620	9620	9620	9620	9620	0
48	20230616	181800	9620	9620	9620	9620	9620	0
49	20230616	181700	9620	9620	9620	9620	9620	0
50	20230616	181600	9620	9620	9620	9620	9620	0
51	20230616	181500	9620	9620	9620	9620	9620	0
52	20230616	181400	9620	9620	9620	9620	9620	0
53	20230616	181300	9620	9620	9620	9620	9620	0
54	20230616	181200	9620	9620	9620	9620	9620	0
55	20230616	181100	9620	9620	9620	9620	9620	0
56	20230616	181000	9620	9620	9620	9620	9620	0
57	20230616	180900	9620	9620	9620	9620	9620	0
58	20230616	180800	9620	9620	9620	9620	9620	0
59	20230616	180700	9620	9620	9620	9620	9620	0
60	20230616	180600	9620	9620	9620	9620	9620	0
61	20230616	180500	9620	9620	9620	9620	9620	0
62	20230616	180400	9620	9620	9620	9620	9620	1
63	20230616	180300	9620	9620	9620	9620	9620	0
64	20230616	180200	9620	9620	9620	9620	9620	0
65	20230616	180100	9620	9620	9620	9620	9620	0
66	20230616	180000	9620	9620	9620	9620	9620	0
67	20230616	175900	9620	9620	9620	9620	9620	0
68	20230616	175800	9620	9620	9620	9620	9620	0
69	20230616	175700	9620	9620	9620	9620	9620	0
70	20230616	175600	9620	9620	9620	9620	9620	0
71	20230616	175500	9620	9620	9620	9620	9620	0
72	20230616	175400	9620	9620	9620	9620	9620	0
73	20230616	175300	9620	9620	9620	9620	9620	0
74	20230616	175200	9620	9620	9620	9620	9620	0
75	20230616	175100	9620	9620	9620	9620	9620	0
76	20230616	175000	9620	9620	9620	9620	9620	0
77	20230616	174900	9620	9620	9620	9620	9620	0
78	20230616	174800	9620	9620	9620	9620	9620	0
79	20230616	174700	9620	9620	9620	9620	9620	0
80	20230616	174600	9620	9620	9620	9620	9620	0
81	20230616	174500	9620	9620	9620	9620	9620	0
82	20230616	174400	9620	9620	9620	9620	9620	0
83	20230616	174300	9620	9620	9620	9620	9620	0
84	20230616	174200	9620	9620	9620	9620	9620	0
85	20230616	174100	9620	9620	9620	9620	9620	0
86	20230616	174000	9620	9620	9620	9620	9620	0
87	20230616	173900	9620	9620	9620	9620	9620	0
88	20230616	173800	9620	9620	9620	9620	9620	0
89	20230616	173700	9620	9620	9620	9620	9620	0
90	20230616	173600	9620	9620	9620	9620	9620	0
91	20230616	173500	9620	9620	9620	9620	9620	0
92	20230616	173400	9620	9620	9620	9620	9620	1
93	20230616	173300	9620	9620	9620	9620	9620	0
94	20230616	173200	9620	9620	9620	9620	9620	0
95	20230616	173100	9620	9620	9620	9620	9620	0
96	20230616	173000	9620	9620	9620	9620	9620	0
97	20230616	172900	9620	9620	9620	9620	9620	0
98	20230616	172800	9620	9620	9620	9620	9620	0
99	20230616	172700	9620	9620	9620	9620	9620	0
100	20230616	172600	9620	9620	9620	9620	9620	0
101	20230616	172500	9620	9620	9620	9620	9620	0
102	20230616	172400	9620	9620	9620	9620	9620	0
103	20230616	172300	9620	9620	9620	9620	9620	0
104	20230616	172200	9620	9620	9620	9620	9620	0
105	20230616	172100	9620	9620	9620	9620	9620	0
106	20230616	172000	9620	9620	9620	9620	9620	0
107	20230616	171900	9620	9620	9620	9620	9620	0
108	20230616	171800	9620	9620	9620	9620	9620	0
109	20230616	171700	9620	9620	9620	9620	9620	0
110	20230616	171600	9620	9620	9620	9620	9620	0
111	20230616	171500	9620	9620	9620	9620	9620	0
112	20230616	171400	9620	9620	9620	9620	9620	0
113	20230616	171300	9620	9620	9620	9620	9620	0
114	20230616	171200	9620	9620	9620	9620	9620	0
115	20230616	171100	9620	9620	9620	9620	9620	0
116	20230616	171000	9620	9620	9620	9620	9620	0
117	20230616	170900	9620	9620	9620	9620	9620	0
118	20230616	170800	9620	9620	9620	9620	9620	0
119	20230616	170700	9620	9620	9620	9620	9620	0
120	20230616	170600	9620	9620	9620	9620	9620	0
121	20230616	170500	9620	9620	9620	9620	9620	0
122	20230616	170400	9620	9620	9620	9620	9620	1
123	20230616	170300	9620	9620	9620	9620	9620	0
124	20230616	170200	9620	9620	9620	9620	9620	0
125	20230616	170100	9620	9620	9620	9620	9620	0
126	20230616	170000	9620	9620	9620	9620	9620	0
127	20230616	165900	9620	9620	9620	9620	9620	0
128	20230616	165800	9620	9620	9620	9620	9620	0
129	20230616	165700	9620	9620	9620	9620	9620	0
130	20230616	165600	9620	9620	9620	9620	9620	0
131	20230616	165500	9620	9620	9620	9620	9620	0
132	20230616	165400	9620	9620	9620	9620	9620	0
133	20230616	165300	9620	9620	9620	9620	9620	0
134	20230616	165200	9620	9620	9620	9620	9620	0
135	20230616	165100	9620	9620	9620	9620	9620	0
136	20230616	165000	9620	9620	9620	9620	9620	0
137	20230616	164900	9620	9620	9620	9620	9620	0
138	20230616	164800	9620	9620	9620	9620	9620	0
139	20230616	164700	9620	9620	9620	9620	9620	0
140	20230616	164600	9620	9620	9620	9620	9620	0
141	20230616	164500	9620	9620	9620	9620	9620	0
142	20230616	164400	9620	9620	9620	9620	9620	0
143	20230616	164300	9620	9620	9620	9620	9620	0
144	20230616	164200	9620	9620	9620	9620	9620	0
145	20230616	164100	9620	9620	9620	9620	9620	0
146	20230616	164000	9620	9620	9620	9620	9620	0
147	20230616	163900	9620	9620	9620	9620	9620	0
148	20230616	163800	9620	9620	9620	9620	9620	0
149	20230616	163700	9620	9620	9620	9620	9620	0
150	20230616	163600	9620	9620	9620	9620	9620	0
151	20230616	163500	9620	9620	9620	9620	9620	0
152	20230616	163400	9620	9620	9620	9620	9620	1
153	20230616	163300	9620	9620	9620	9620	9620	0
154	20230616	163200	9620	9620	9620	9620	9620	0
155	20230616	163100	9620	9620	9620	9620	9620	0
156	20230616	163000	9620	9620	9620	9620	9620	0
157	20230616	162900	9620	9620	9620	9620	9620	0
158	20230616	162800	9620	9620	9620	9620	9620	0
159	20230616	162700	9620	9620	9620	9620	9620	0
160	20230616	162600	9620	9620	9620	9620	9620	0
161	20230616	162500	9620	9620	9620	9620	9620	0
162	20230616	162400	9620	9620	9620	9620	9620	0
163	20230616	162300	9620	9620	9620	9620	9620	0
164	20230616	162200	9620	9620	9620	9620	9620	0
165	20230616	162100	9620	9620	9620	9620	9620	0
166	20230616	162000	9620	9620	9620	9620	9620	0
167	20230616	161900	9620	9620	9620	9620	9620	0
168	20230616	161800	9620	9620	9620	9620	9620	0
169	20230616	161700	9620	9620	9620	9620	9620	0
170	20230616	161600	9620	9620	9620	9620	9620	0
171	20230616	161500	9620	9620	9620	9620	9620	0
172	20230616	161400	9620	9620	9620	9620	9620	0
173	20230616	161300	9620	9620	9620	9620	9620	0
174	20230616	161200	9620	9620	9620	9620	9620	0
175	20230616	161100	9620	9620	9620	9620	9620	0
176	20230616	161000	9620	9620	9620	9620	9620	0
177	20230616	160900	9620	9620	9620	9620	9620	0
178	20230616	160800	9620	9620	9620	9620	9620	0
179	20230616	160700	9620	9620	9620	9620	9620	0
180	20230616	160600	9620	9620	9620	9620	9620	0
181	20230616	160500	9620	9620	9620	9620	9620	0
182	20230616	160400	9620	9620	9620	9620	9620	1
183	20230616	160300	9620	9620	9620	9620	9620	0
184	20230616	160200	9620	9620	9620	9620	9620	0
185	20230616	160100	9620	9620	9620	9620	9620	0
186	20230616	160000	9620	9620	9620	9620	9620	0
187	20230616	155900	9620	9620	9620	9620	9620	0
188	20230616	155800	9620	9620	9620	9620	9620	0
189	20230616	155700	9620	9620	9620	9620	9620	0
190	20230616	155600	9620	9620	9620	9620	9620	0
191	20230616	155500	9620	9620	9620	9620	9620	0
192	20230616	155400	9620	9620	9620	9620	9620	0
193	20230616	155300	9620	9620	9620	9620	9620	0
194	20230616	155200	9620	9620	9620	9620	9620	0
195	20230616	155100	9620	9620	9620	9620	9620	0
196	20230616	155000	9620	9620	9620	9620	9620	0
197	20230616	154900	9620	9620	9620	9620	9620	0
198	20230616	154800	9620	9620	9620	9620	9620	0
199	20230616	154700	9620	9620	9620	9620	9620	0
200	20230616	154600	9620	9620	9620	9620	9620	0
201	20230616	154500	9620	9620	9620	9620	9620	0
202	20230616	154400	9620	9620	9620	9620	9620	0
203	20230616	154300	9620	9620	9620	9620	9620	0
204	20230616	154200	9620	9620	9620	9620	9620	0
205	20230616	154100	9620	9620	9620	9620	9620	0
206	20230616	154000	9620	9620	9620	9620	9620	0
207	20230616	153900	9620	9620	9620	9620	9620	0
208	20230616	153800	9620	9620	9620	9620	9620	0
209	20230616	153700	9620	9620	9620	9620	9620	0
210	20230616	153600	9620	9620	9620	9620	9620	0
211	20230616	153500	9620	9620	9620	9620	9620	0
212	20230616	153400	9620	9620	9620	9620	9620	1
213	20230616	153300	9620	9620	9620	9620	9620	0
214	20230616	153200	9620	9620	9620	9620	9620	0
215	20230616	153100	9620	9620	9620	9620	9620	0
216	20230616	153000	9620	9620	9620	9620	9620	0
217	20230616	152900	9620	9620	9620	9620	9620	0
218	20230616	152800	9620	9620	9620	9620	9620	0
219	20230616	152700	9620	9620	9620	9620	9620	0
220	20230616	152600	9620	9620	9620	9620	9620	0
221	20230616	152500	9620	9620	9620	9620	9620	0
222	20230616	152400	9620	9620	9620	9620	9620	0
223	20230616	152300	9620	9620	9620	9620	9620	0
224	20230616	152200	9620	9620	9620	9620	9620	0
225	20230616	152100	9620	9620	9620	9620	9620	0
226	20230616	152000	9620	9620	9620	9620	9620	0
227	20230616	151900	9620	9620	9620	9620	9620	0
228	20230616	151800	9620	9620	9620	9620	9620	0
229	20230616	151700	9620	9620	9620	9620	9620	0
230	20230616	151600	9620	9620	9620	9620	9620	0
231	20230616	151500	9620	9620	9620	9620	9620	0
232	20230616	151400	9620	9620	9620	9620	9620	0
233	20230616	151300	9620	9620	9620	9620	9620	0
234	20230616	151200	9620	9620	9620	9620	9620	0
235	20230616	151100	9620	9620	9620	9620	9620	0
236	20230616	151000	9620	9620	9620	9620	9620	0
237	20230616	150900	9620	9620	9620	9620	9620	0
238	20230616	150800	9620	9620	9620	9620	9620	0
239	20230616	150700	9620	9620	9620	9620	9620	0
240	20230616	150600	9620	9620	9620	9620	9620	0
241	20230616	150500	9620	9620	9620	9620	9620	0
242	20230616	150400	9620	9620	9620	9620	9620	0
243	20230616	150300	9620	9620	9620	9620	9620	0
244	20230616	150200	9620	9620	9620	9620	9620	0
245	20230616	150100	9620	9620	9620	9620	9620	0
246	20230616	150000	9620	9620	9620	9620	9620	0
247	20230616	145900	9620	9620	9620	9620	9620	0
248	20230616	145800	9620	9620	9620	9620	9620	0
249	20230616	145700	9620	9620	9620	9620	9620	0
250	20230616	145600	9620	9620	9620	9620	9620	0
251	20230616	145500	9620	9620	9620	9620	9620	0
252	20230616	145400	9620	9620	9620	9620	9620	0
253	20230616	145300	9620	9620	9620	9620	9620	0
254	20230616	145200	9620	9620	9620	9620	9620	0
255	20230616	145100	9620	9620	9620	9620	9620	0
256	20230616	145000	9620	9620	9620	9620	9620	0
257	20230616	144900	9620	9620	9620	9620	9620	0
258	20230616	144800	9620	9620	9620	9620	9620	0
259	20230616	144700	9620	9620	9620	9620	9620	0
260	20230616	144600	9620	9620	9620	9620	9620	0
261	20230616	144500	9620	9620	9620	9620	9620	0
262	20230616	144400	9620	9620	9620	9620	9620	0
263	20230616	144300	9620	9620	9620	9620	9620	0
264	20230616	144200	9620	9620	9620	9620	9620	0
265	20230616	144100	9620	9620	9620	9620	9620	0
266	20230616	144000	9620	9620	9620	9620	9620	0
267	20230616	143900	9620	9620	9620	9620	9620	0
268	20230616	143800	9620	9620	9620	9620	9620	0
269	20230616	143700	9620	9620	9620	9620	9620	0
270	20230616	143600	9620	9620	9620	9620	9620	0
271	20230616	143500	9620	9620	9620	9620	9620	0
272	20230616	143400	9620	9620	9620	9620	9620	0
273	20230616	143300	9620	9620	9620	9620	9620	0
274	20230616	143200	9620	9620	9620	9620	9620	0
275	20230616	143100	9620	9620	9620	9620	9620	0
276	20230616	143000	9620	9620	9620	9620	9620	0
277	20230616	142900	9620	9620	9620	9620	9620	0
278	20230616	142800	9620	9620	9620	9620	9620	0
279	20230616	142700	9620	9620	9620	9620	9620	0
280	20230616	142600	9620	9620	9620	9620	9620	0
281	20230616	142500	9620	9620	9620	9620	9620	0
282	20230616	142400	9620	9620	9620	9620	9620	0
283	20230616	142300	9620	9620	9620	9620	9620	0
284	20230616	142200	9620	9620	9620	9620	9620	0
285	20230616	142100	9620	9620	9620	9620	9620	0
286	20230616	142000	9620	9620	9620	9620	9620	0
287	20230616	141900	9620	9620	9620	9620	9620	0
288	20230616	141800	9620	9620	9620	9620	9620	0
289	20230616	141700	9620	9620	9620	9620	9620	0
290	20230616	141600	9620	9620	9620	9620	9620	0
291	20230616	141500	9620	9620	9620	9620	9620	0
292	20230616	141400	9620	9620	9620	9620	9620	0
293	20230616	141300	9620	9620	9620	9620	9620	0
294	20230616	141200	9620	9620	9620	9620	9620	0
295	20230616	141100	9620	9620	9620	9620	9620	0
296	20230616	141000	9620	9620	9620	9620	9620	0
297	20230616	140900	9620	9620	9620	9620	9620	0
298	20230616	140800	9620	9620	9620	9620	9620	0
299	20230616	140700	9620	9620	9620	9620	9620	0
300	20230616	140600	9620	9620	9620	9620	9620	0
301	20230616	140500	9620	9620	9620	9620	9620	0
302	20230616	140400	9620	9620	9620	9620	9620	0
303	20230616	140300	9620	9620	9620	9620	9620	0
304	20230616	140200	9620	9620	9620	9620	9620	0
305	20230616	140100	9620	9620	9620	9620	9620	0
306	20230616	140000	9620	9620	9620	9620	9620	0
307	20230616	135900	9620	9620	9620	9620	9620	0
308	20230616	135800	9620	9620	9620	9620	9620	0
309	20230616	135700	9620	9620	9620	9620	9620	0
310	20230616	135600	9620	9620	9620	9620	9620	0
311	20230616	135500	9620	9620	9620	9620	9620	0
312	20230616	135400	9620	9620	9620	9620	9620	0
313	20230616	135300	9620	9620	9620	9620	9620	0
314	20230616	135200	9620	9620	9620	9620	9620	0
315	20230616	135100	9620	9620	9620	9620	9620	0
316	20230616	135000	9620	9620	9620	9620	9620	0
317	20230616	134900	9620	9620	9620	9620	9620	0
318	20230616	134800	9620	9620	9620	9620	9620	0
319	20230616	134700	9620	9620	9620	9620	9620	0
320	20230616	134600	9620	9620	9620	9620	9620	0
321	20230616	134500	9620	9620	9620	9620	9620	0
322	20230616	134400	9620	9620	9620	9620	9620	0
323	20230616	134300	9620	9620	9620	9620	9620	0
324	20230616	134200	9620	9620	9620	9620	9620	0
325	20230616	134100	9620	9620	9620	9620	9620	0
326	20230616	134000	9620	9620	9620	9620	9620	0
327	20230616	133900	9620	9620	9620	9620	9620	0
328	20230616	133800	9620	9620	9620	9620	9620	0
329	20230616	133700	9620	9620	9620	9620	9620	0
330	20230616	133600	9620	9620	9620	9620	9620	0
331	20230616	133500	9620	9620	9620	9620	9620	0
332	20230616	133400	9620	9620	9620	9620	9620	0
333	20230616	133300	9620	9620	9620	9620	9620	0
334	20230616	133200	9620	9620	9620	9620	9620	0
335	20230616	133100	9620	9620	9620	9620	9620	0
336	20230616	133000	9620	9620	9620	9620	9620	0
337	20230616	132900	9620	9620	9620	9620	9620	0
338	20230616	132800	9620	9620	9620	9620	9620	0
339	20230616	132700	9620	9620	9620	9620	9620	0
340	20230616	132600	9620	9620	9620	9620	9620	0
341	20230616	132500	9620	9620	9620	9620	9620	0
342	20230616	132400	9620	9620	9620	9620	9620	0
343	20230616	132300	9620	9620	9620	9620	9620	0
344	20230616	132200	9620	9620	9620	9620	9620	0
345	20230616	132100	9620	9620	9620	9620	9620	0
346	20230616	132000	9620	9620	9620	9620	9620	0
347	20230616	131900	9620	9620	9620	9620	9620	0
348	20230616	131800	9620	9620	9620	9620	9620	0
349	20230616	131700	9620	9620	9620	9620	9620	0
350	20230616	131600	9620	9620	9620	9620	9620	0
351	20230616	131500	9620	9620	9620	9620	9620	0
352	20230616	131400	9620	9620	9620	9620	9620	0
353	20230616	131300	9620	9620	9620	9620	9620	0
354	20230616	131200	9620	9620	9620	9620	9620	0
355	20230616	131100	9620	9620	9620	9620	9620	0
356	20230616	131000	9620	9620	9620	9620	9620	0
357	20230616	130900	9620	9620	9620	9620	9620	0
358	20230616	130800	9620	9620	9620	9620	9620	0
359	20230616	130700	9620	9620	9620	9620	9620	0
360	20230616	130600	9620	9620	9620	9620	9620	0
361	20230616	130500	9620	9620	9620	9620	9620	0
362	20230616	130400	9620	9620	9620	9620	9620	0
363	20230616	130300	9620	9620	9620	9620	9620	0
364	20230616	130200	9620	9620	9620	9620	9620	0
365	20230616	130100	9620	9620	9620	9620	9620	0
366	20230616	130000	9620	9620	9620	9620	9620	0
367	20230616	125900	9620	9620	9620	9620	9620	0
368	20230616	125800	9620	9620	9620	9620	9620	0
369	20230616	125700	9620	9620	9620	9620	9620	0
370	20230616	125600	9620	9620	9620	9620	9620	0
371	20230616	125500	9620	9620	9620	9620	9620	0
372	20230616	125400	9620	9620	9620	9620	9620	0
373	20230616	125300	9620	9620	9620	9620	9620	0
374	20230616	125200	9620	9620	9620	9620	9620	0
375	20230616	125100	9620	9620	9620	9620	9620	0
376	20230616	125000	9620	9620	9620	9620	9620	0
377	20230616	124900	9620	9620	9620	9620	9620	0
378	20230616	124800	9620	9620	9620	9620	9620	0
379	20230616	124700	9620	9620	9620	9620	9620	0
380	20230616	124600	9620	9620	9620	9620	9620	0
381	20230616	124500	9620	9620	9620	9620	9620	0
382	20230616	124400	9620	9620	9620	9620	9620	0
383	20230616	124300	9620	9620	9620	9620	9620	0
384	20230616	124200	9620	9620	9620	9620	9620	0
385	20230616	124100	9620	9620	9620	9620	9620	0
386	20230616	124000	9620	9620	9620	9620	9620	0
387	20230616	123900	9620	9620	9620	9620	9620	0
388	20230616	123800	9620	9620	9620	9620	9620	0
389	20230616	123700	9620	9620	9620	9620	9620	0
390	20230616	123600	9620	9620	9620	9620	9620	0
391	20230616	123500	9620	9620	9620	9620	9620	0
392	20230616	123400	9620	9620	9620	9620	9620	0
393	20230616	123300	9620	9620	9620	9620	9620	0
394	20230616	123200	9620	9620	9620	9620	9620	0
395	20230616	123100	9620	9620	9620	9620	9620	0
396	20230616	123000	9620	9620	9620	9620	9620	0
397	20230616	122900	9620	9620	9620	9620	9620	0
398	20230616	122800	9620	9620	9620	9620	9620	0
399	20230616	122700	9620	9620	9620	9620	9620	0
400	20230616	122600	9620	9620	9620	9620	9620	0
401	20230616	122500	9620	9620	9620	9620	9620	0
402	20230616	122400	9620	9620	9620	9620	9620	0
403	20230616	122300	9620	9620	9620	9620	9620	0
404	20230616	122200	9620	9620	9620	9620	9620	0
405	20230616	122100	9620	9620	9620	9620	9620	0
406	20230616	122000	9620	9620	9620	9620	9620	0
407	20230616	121900	9620	9620	9620	9620	9620	0
408	20230616	121800	9620	9620	9620	9620	9620	0
409	20230616	121700	9620	9620	9620	9620	9620	0
410	20230616	121600	9620	9620	9620	9620	9620	0
411	20230616	121500	9620	9620	9620	9620	9620	0
412	20230616	121400	9620	9620	9620	9620	9620	0
413	20230616	121300	9620	9620	9620	9620	9620	0
414	20230616	121200	9620	9620	9620	9620	9620	0
415	20230616	121100	9620	9620	9620	9620	9620	0
416	20230616	121000	9620	9620	9620	9620	9620	0
417	20230616	120900	9620	9620	9620	9620	9620	0
418	20230616	120800	9620	9620	9620	9620	9620	0
419	20230616	120700	9620	9620	9620	9620	9620	0
420	20230616	120600	9620	9620	9620	9620	9620	0
421	20230616	120500	9620	9620	9620	9620	9620	0
422	20230616	120400	9620	9620	9620	9620	9620	0
423	20230616	120300	9620	9620	9620	9620	9620	0
424	20230616	120200	9620	9620	9620	9620	9620	0
425	20230616	120100	9620	9620	9620	9620	9620	0
426	20230616	120000	9620	9620	9620	9620	9620	0
427	20230616	115900	9620	9620	9620	9620	9620	0
428	20230616	115800	9620	9620	9620	9620	9620	0
429	20230616	115700	9620	9620	9620	9620	9620	0
430	20230616	115600	9620	9620	9620	9620	9620	0
431	20230616	115500	9620	9620	9620	9620	9620	0
432	20230616	115400	9620	9620	9620	9620	9620	0
433	20230616	115300	9620	9620	9620	9620	9620	0
434	20230616	115200	9620	9620	9620	9620	9620	0
435	20230616	115100	9620	9620	9620	9620	9620	0
436	20230616	115000	9620	9620	9620	9620	9620	0
437	20230616	114900	9620	9620	9620	9620	9620	0
438	20230616	114800	9620	9620	9620	9620	9620	0
439	20230616	114700	9620	9620	9620	9620	9620	0
440	20230616	114600	9620	9620	9620	9620	9620	0
441	20230616	114500	9620	9620	9620	9620	9620	0
442	20230616	114400	9620	9620	9620	9620	9620	0
443	20230616	114300	9620	9620	9620	9620	9620	0
444	20230616	114200	9620	9620	9620	9620	9620	0
445	20230616	114100	9620	9620	9620	9620	9620	0
446	20230616	114000	9620	9620	9620	9620	9620	0
447	20230616	113900	9620	9620	9620	9620	9620	0
448	20230616	113800	9620	9620	9620	9620	9620	0
449	20230616	113700	9620	9620	9620	9620	9620	0
450	20230616	113600	9620	9620	9620	9620	9620	0
451	20230616	113500	9620	9620	9620	9620	9620	0
452	20230616	113400	9620	9620	9620	9620	9620	0
453	20230616	113300	9620	9620	9620	9620	9620	0
454	20230616	113200	9620	9620	9620	9620	9620	0
455	20230616	113100	9620	9620	9620	9620	9620	0
456	20230616	113000	9620	9620	9620	9620	9620	0
457	20230616	112900	9620	9620	9620	9620	9620	0
458	20230616	112800	9620	9620	9620	9620	9620	0
459	20230616	112700	9620	9620	9620	9620	9620	0
460	20230616	112600	9620	9620	9620	9620	9620	0
461	20230616	112500	9620	9620	9620	9620	9620	0
462	20230616	112400	9620	9620	9620	9620	9620	0
463	20230616	112300	9620	9620	9620	9620	9620	0
464	20230616	112200	9620	9620	9620	9620	9620	0
465	20230616	112100	9620	9620	9620	9620	9620	0
466	20230616	112000	9620	9620	9620	9620	9620	0
467	20230616	111900	9620	9620	9620	9620	9620	0
468	20230616	111800	9620	9620	9620	9620	9620	0
469	20230616	111700	9620	9620	9620	9620	9620	0
470	20230616	111600	9620	9620	9620	9620	9620	0
471	20230616	111500	9620	9620	9620	9620	9620	0
472	20230616	111400	9620	9620	9620	9620	9620	0
473	20230616	111300	9620	9620	9620	9620	9620	0
474	20230616	111200	9620	9620	9620	9620	9620	0
475	20230616	111100	9620	9620	9620	9620	9620	0
476	20230616	111000	9620	9620	9620	9620	9620	0
477	20230616	110900	9620	9620	9620	9620	9620	0
478	20230616	110800	9620	9620	9620	9620	9620	0
479	20230616	110700	9620	9620	9620	9620	9620	0
480	20230616	110600	9620	9620	9620	9620	9620	0
481	20230616	110500	9620	9620	9620	9620	9620	0
482	20230616	110400	9620	9620	9620	9620	9620	0
483	20230616	110300	9620	9620	9620	9620	9620	0
484	20230616	110200	9620	9620	9620	9620	9620	0
485	20230616	110100	9620	9620	9620	9620	9620	0
486	20230616	110000	9620	9620	9620	9620	9620	0
487	20230616	105900	9620	9620	9620	9620	9620	0
488	20230616	105800	9620	9620	9620	9620	9620	0
489	20230616	105700	9620	9620	9620	9620	9620	0
490	20230616	105600	9620	9620	9620	9620	9620	0
491	20230616	105500	9620	9620	9620	9620	9620	0
492	20230616	105400	9620	9620	9620	9620	9620	0
493	20230616	105300	9620	9620	9620	9620	9620	0
494	20230616	105200	9620	9620	9620	9620	9620	0
495	20230616	105100	9620	9620	9620	9620	9620	0
496	20230616	105000	9620	9620	9620	9620	9620	0
497	20230616	104900	9620	9620	9620	9620	9620	0
498	20230616	104800	9620	9620	9620	9620	9620	0
499	20230616	104700	9620	9620	9620	9620	9620	0
500	20230616	104600	9620	9620	9620	9620	9620	0
501	20230616	104500	9620	9620	9620	9620	9620	0
502	20230616	104400	9620	9620	9620	9620	9620	0
503	20230616	104300	9620	9620	9620	9620	9620	0
504	20230616	104200	9620	9620	9620	9620	9620	0
505	20230616	104100	9620	9620	9620	9620	9620	0
506	20230616	104000	9620	9620	9620	9620	9620	0
507	20230616	103900	9620	9620	9620	9620	9620	0
508	20230616	103800	9620	9620	9620	9620	9620	0
509	20230616	103700	9620	9620	9620	9620	9620	0
510	20230616	103600	9620	9620	9620	9620	9620	0
511	20230616	103500	9620	9620	9620	9620	9620	0
512	20230616	103400	9620	9620	9620	9620	9620	0
513	20230616	103300	9620	9620	9620	9620	9620	0
514	20230616	103200	9620	9620	9620	9620	9620	0
515	20230616	103100	9620	9620	9620	9620	9620	0
516	20230616	103000	9620	9620	9620	9620	9620	0
517	20230616	102900	9620	9620	9620	9620	9620	0
518	20230616	102800	9620	9620	9620	9620	9620	0
519	20230616	102700	9620	9620	9620	9620	9620	0
520	20230616	102600	9620	9620	9620	9620	9620	0
521	20230616	102500	9620	9620	9620	9620	9620	0
522	20230616	102400	9620	9620	9620	9620	9620	0
523	20230616	102300	9620	9620	9620	9620	9620	0
524	20230616	102200	9620	9620	9620	9620	9620	0
525	20230616	102100	9620	9620	9620	9620	9620	0
526	20230616	102000	9620	9620	9620	9620	9620	0
527	20230616	101900	9620	9620	9620	9620	9620	0
528	20230616	101800	9620	9620	9620	9620	9620	0
529	20230616	101700	9620	9620	9620	9620	9620	0
530	20230616	101600	9620	9620	9620	9620	9620	0
531	20230616	101500	9620	9620	9620	9620	9620	0
532	20230616	101400	9620	9620	9620	9620	9620	0
533	20230616	101300	9620	9620	9620	9620	9620	0
534	20230616	101200	9620	9620	9620	9620	9620	0
535	20230616	101100	9620	9620	9620	9620	9620	0
536	20230616	101000	9620	9620	9620	9620	9620	0
537	20230616	100900	9620	9620	9620	9620	9620	0
538	20230616	100800	9620	9620	9620	9620	9620	0
539	20230616	100700	9620	9620	9620	9620	9620	0
540	20230616	100600	9620	9620	9620	9620	9620	0
541	20230616	100500	9620	9620	9620	9620	9620	0
542	20230616	100400	9620	9620	9620	9620	9620	0
543	20230616	100300	9620	9620	9620	9620	9620	0
544	20230616	100200	9620	9620	9620	9620	9620	0
545	20230616	100100	9620	9620	9620	9620	9620	0
546	20230616	100000	9620	9620	9620	9620	9620	0
547	20230616	095900	9620	9620	9620	9620	9620	0
548	20230616	095800	9620	9620	9620	9620	9620	0
549	20230616	095700	9620	9620	9620	9620	9620	0
550	20230616	095600	9620	9620	9620	9620	9620	0
551	20230616	095500	9620	9620	9620	9620	9620	0
552	20230616	095400	9620	9620	9620	9620	9620	0
553	20230616	095300	9620	9620	9620	9620	9620	0
554	20230616	095200	9620	9620	9620	9620	9620	0
555	20230616	095100	9620	9620	9620	9620	9620	0
556	20230616	095000	9620	9620	9620	9620	9620	0
557	20230616	094900	9620	9620	9620	9620	9620	0
558	20230616	094800	9620	9620	9620	9620	9620	0
559	20230616	094700	9620	9620	9620	9620	9620	0
560	20230616	094600	9620	9620	9620	9620	9620	0
561	20230616	094500	9620	9620	9620	9620	9620	0
562	20230616	094400	9620	9620	9620	9620	9620	0
563	20230616	094300	9620	9620	9620	9620	9620	0
564	20230616	094200	9620	9620	9620	9620	9620	0
565	20230616	094100	9620	9620	9620	9620	9620	0
566	20230616	094000	9620	9620	9620	9620	9620	0
567	20230616	093900	9620	9620	9620	9620	9620	0
568	20230616	093800	9620	9620	9620	9620	9620	0
569	20230616	093700	9620	9620	9620	9620	9620	0
570	20230616	093600	9620	9620	9620	9620	9620	0
571	20230616	093500	9620	9620	9620	9620	9620	0
572	20230616	093400	9620	9620	9620	9620	9620	0
573	20230616	093300	9620	9620	9620	9620	9620	0
574	20230616	093200	9620	9620	9620	9620	9620	0
575	20230616	093100	9620	9620	9620	9620	9620	0
576	20230616	093000	9620	9620	9620	9620	9620	0
577	20230616	092900	9620	9620	9620	9620	9620	0
578	20230616	092800	9620	9620	9620	9620	9620	0
579	20230616	092700	9620	9620	9620	9620	9620	0
580	20230616	092600	9620	9620	9620	9620	9620	0
581	20230616	092500	9620	9620	9620	9620	9620	0
582	20230616	092400	9620	9620	9620	9620	9620	0
583	20230616	092300	9620	9620	9620	9620	9620	0
584	20230616	092200	9620	9620	9620	9620	9620	0
585	20230616	092100	9620	9620	9620	9620	9620	0
586	20230616	092000	9620	9620	9620	9620	9620	0
587	20230616	091900	9620	9620	9620	9620	9620	0
588	20230616	091800	9620	9620	9620	9620	9620	0
589	20230616	091700	9620	9620	9620	9620	9620	0
590	20230616	091600	9620	9620	9620	9620	9620	0
591	20230616	091500	9620	9620	9620	9620	9620	0
592	20230616	091400	9620	9620	9620	9620	9620	0
593	20230616	091300	9620	9620	9620	9620	9620	0
594	20230616	091200	9620	9620	9620	9620	9620	0
595	20230616	091100	9620	9620	9620	9620	9620	0
596	20230616	091000	9620	9620	9620	9620	9620	0
597	20230616	090900	9620	9620	9620	9620	9620	0
598	20230616	090800	9620	9620	9620	9620	9620	0
599	20230616	090700	9620	9620	9620	9620	9620	0
600	20230616	090600	9620	9620	9620	9620	9620	0
601	20230616	090500	9620	9620	9620	9620	9620	0
602	20230616	090400	9620	9620	9620	9620	9620	0
603	20230616	090300	9620	9620	9620	9620	9620	1
604	20230616	090200	0	8380	8380	8380	8380	0
605	20230616	090100	0	8380	8380	8380	8380	0
606	20230616	090000	0	8380	8380	8380	8380	0