KissMeData/116100/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185500	9904	1500	1204	1500	1204	6
3	20230619	185400	9904	1500	1500	1500	1500	0
4	20230619	185300	9904	1500	1500	1500	1500	0
5	20230619	185200	9904	1500	1500	1500	1500	0
6	20230619	185100	9904	1500	1500	1500	1500	0
7	20230619	185000	9904	1500	1500	1500	1500	0
8	20230619	184900	9904	1500	1500	1500	1500	0
9	20230619	184800	9904	1500	1500	1500	1500	0
10	20230619	184700	9904	1500	1500	1500	1500	0
11	20230619	184600	9904	1500	1500	1500	1500	0
12	20230619	184500	9904	1500	1500	1500	1500	0
13	20230619	184400	9904	1500	1500	1500	1500	0
14	20230619	184300	9904	1500	1500	1500	1500	0
15	20230619	184200	9904	1500	1500	1500	1500	0
16	20230619	184100	9904	1500	1500	1500	1500	0
17	20230619	184000	9904	1500	1500	1500	1500	0
18	20230619	183900	9904	1500	1500	1500	1500	0
19	20230619	183800	9904	1500	1500	1500	1500	0
20	20230619	183700	9904	1500	1500	1500	1500	0
21	20230619	183600	9904	1500	1500	1500	1500	0
22	20230619	183500	9904	1500	1500	1500	1500	0
23	20230619	183400	9904	1500	1500	1500	1500	0
24	20230619	183300	9904	1500	1500	1500	1500	0
25	20230619	183200	9904	1500	1500	1500	1500	0
26	20230619	183100	9904	1500	1500	1500	1500	0
27	20230619	183000	9904	1500	1500	1500	1500	0
28	20230619	182900	9904	1500	1500	1500	1500	0
29	20230619	182800	9904	1500	1500	1500	1500	0
30	20230619	182700	9904	1500	1500	1500	1500	0
31	20230619	182600	9904	1500	1500	1500	1500	0
32	20230619	182500	9904	1500	1204	1500	1204	6
33	20230619	182400	9904	1500	1500	1500	1500	0
34	20230619	182300	9904	1500	1500	1500	1500	0
35	20230619	182200	9904	1500	1500	1500	1500	0
36	20230619	182100	9904	1500	1500	1500	1500	0
37	20230619	182000	9904	1500	1500	1500	1500	0
38	20230619	181900	9904	1500	1500	1500	1500	0
39	20230619	181800	9904	1500	1500	1500	1500	0
40	20230619	181700	9904	1500	1500	1500	1500	0
41	20230619	181600	9904	1500	1500	1500	1500	0
42	20230619	181500	9904	1500	1500	1500	1500	0
43	20230619	181400	9904	1500	1500	1500	1500	0
44	20230619	181300	9904	1500	1500	1500	1500	0
45	20230619	181200	9904	1500	1500	1500	1500	0
46	20230619	181100	9904	1500	1500	1500	1500	0
47	20230619	181000	9904	1500	1500	1500	1500	0
48	20230619	180900	9904	1500	1500	1500	1500	0
49	20230619	180800	9904	1500	1500	1500	1500	0
50	20230619	180700	9904	1500	1500	1500	1500	0
51	20230619	180600	9904	1500	1500	1500	1500	0
52	20230619	180500	9904	1500	1500	1500	1500	0
53	20230619	180400	9904	1500	1500	1500	1500	0
54	20230619	180300	9904	1500	1500	1500	1500	0
55	20230619	180200	9904	1500	1500	1500	1500	0
56	20230619	180100	9904	1500	1500	1500	1500	0
57	20230619	180000	9904	1500	1500	1500	1500	0
58	20230619	175900	9904	1500	1500	1500	1500	0
59	20230619	175800	9904	1500	1500	1500	1500	0
60	20230619	175700	9904	1500	1500	1500	1500	0
61	20230619	175600	9904	1500	1500	1500	1500	0
62	20230619	175500	9904	1500	1204	1500	1204	6
63	20230619	175400	9904	1500	1500	1500	1500	0
64	20230619	175300	9904	1500	1500	1500	1500	0
65	20230619	175200	9904	1500	1500	1500	1500	0
66	20230619	175100	9904	1500	1500	1500	1500	0
67	20230619	175000	9904	1500	1500	1500	1500	0
68	20230619	174900	9904	1500	1500	1500	1500	0
69	20230619	174800	9904	1500	1500	1500	1500	0
70	20230619	174700	9904	1500	1500	1500	1500	0
71	20230619	174600	9904	1500	1500	1500	1500	0
72	20230619	174500	9904	1500	1500	1500	1500	0
73	20230619	174400	9904	1500	1500	1500	1500	0
74	20230619	174300	9904	1500	1500	1500	1500	0
75	20230619	174200	9904	1500	1500	1500	1500	0
76	20230619	174100	9904	1500	1500	1500	1500	0
77	20230619	174000	9904	1500	1500	1500	1500	0
78	20230619	173900	9904	1500	1500	1500	1500	0
79	20230619	173800	9904	1500	1500	1500	1500	0
80	20230619	173700	9904	1500	1500	1500	1500	0
81	20230619	173600	9904	1500	1500	1500	1500	0
82	20230619	173500	9904	1500	1500	1500	1500	0
83	20230619	173400	9904	1500	1500	1500	1500	0
84	20230619	173300	9904	1500	1500	1500	1500	0
85	20230619	173200	9904	1500	1500	1500	1500	0
86	20230619	173100	9904	1500	1500	1500	1500	0
87	20230619	173000	9904	1500	1500	1500	1500	0
88	20230619	172900	9904	1500	1500	1500	1500	0
89	20230619	172800	9904	1500	1500	1500	1500	0
90	20230619	172700	9904	1500	1500	1500	1500	0
91	20230619	172600	9904	1500	1500	1500	1500	0
92	20230619	172500	9904	1500	1204	1500	1204	6
93	20230619	172400	9904	1500	1500	1500	1500	0
94	20230619	172300	9904	1500	1500	1500	1500	0
95	20230619	172200	9904	1500	1500	1500	1500	0
96	20230619	172100	9904	1500	1500	1500	1500	0
97	20230619	172000	9904	1500	1500	1500	1500	0
98	20230619	171900	9904	1500	1500	1500	1500	0
99	20230619	171800	9904	1500	1500	1500	1500	0
100	20230619	171700	9904	1500	1500	1500	1500	0
101	20230619	171600	9904	1500	1500	1500	1500	0
102	20230619	171500	9904	1500	1500	1500	1500	0
103	20230619	171400	9904	1500	1500	1500	1500	0
104	20230619	171300	9904	1500	1500	1500	1500	0
105	20230619	171200	9904	1500	1500	1500	1500	0
106	20230619	171100	9904	1500	1500	1500	1500	0
107	20230619	171000	9904	1500	1500	1500	1500	0
108	20230619	170900	9904	1500	1500	1500	1500	0
109	20230619	170800	9904	1500	1500	1500	1500	0
110	20230619	170700	9904	1500	1500	1500	1500	0
111	20230619	170600	9904	1500	1500	1500	1500	0
112	20230619	170500	9904	1500	1500	1500	1500	0
113	20230619	170400	9904	1500	1500	1500	1500	0
114	20230619	170300	9904	1500	1500	1500	1500	0
115	20230619	170200	9904	1500	1500	1500	1500	0
116	20230619	170100	9904	1500	1500	1500	1500	0
117	20230619	170000	9904	1500	1500	1500	1500	0
118	20230619	165900	9904	1500	1500	1500	1500	0
119	20230619	165800	9904	1500	1500	1500	1500	0
120	20230619	165700	9904	1500	1500	1500	1500	0
121	20230619	165600	9904	1500	1500	1500	1500	0
122	20230619	165500	9904	1500	1204	1500	1204	6
123	20230619	165400	9904	1500	1500	1500	1500	0
124	20230619	165300	9904	1500	1500	1500	1500	0
125	20230619	165200	9904	1500	1500	1500	1500	0
126	20230619	165100	9904	1500	1500	1500	1500	0
127	20230619	165000	9904	1500	1500	1500	1500	0
128	20230619	164900	9904	1500	1500	1500	1500	0
129	20230619	164800	9904	1500	1500	1500	1500	0
130	20230619	164700	9904	1500	1500	1500	1500	0
131	20230619	164600	9904	1500	1500	1500	1500	0
132	20230619	164500	9904	1500	1500	1500	1500	0
133	20230619	164400	9904	1500	1500	1500	1500	0
134	20230619	164300	9904	1500	1500	1500	1500	0
135	20230619	164200	9904	1500	1500	1500	1500	0
136	20230619	164100	9904	1500	1500	1500	1500	0
137	20230619	164000	9904	1500	1500	1500	1500	0
138	20230619	163900	9904	1500	1500	1500	1500	0
139	20230619	163800	9904	1500	1500	1500	1500	0
140	20230619	163700	9904	1500	1500	1500	1500	0
141	20230619	163600	9904	1500	1500	1500	1500	0
142	20230619	163500	9904	1500	1500	1500	1500	0
143	20230619	163400	9904	1500	1500	1500	1500	0
144	20230619	163300	9904	1500	1500	1500	1500	0
145	20230619	163200	9904	1500	1500	1500	1500	0
146	20230619	163100	9904	1500	1500	1500	1500	0
147	20230619	163000	9904	1500	1500	1500	1500	0
148	20230619	162900	9904	1500	1500	1500	1500	0
149	20230619	162800	9904	1500	1500	1500	1500	0
150	20230619	162700	9904	1500	1500	1500	1500	0
151	20230619	162600	9904	1500	1500	1500	1500	0
152	20230619	162500	9904	1500	1204	1500	1204	6
153	20230619	162400	9904	1500	1500	1500	1500	0
154	20230619	162300	9904	1500	1500	1500	1500	0
155	20230619	162200	9904	1500	1500	1500	1500	0
156	20230619	162100	9904	1500	1500	1500	1500	0
157	20230619	162000	9904	1500	1500	1500	1500	0
158	20230619	161900	9904	1500	1500	1500	1500	0
159	20230619	161800	9904	1500	1500	1500	1500	0
160	20230619	161700	9904	1500	1500	1500	1500	0
161	20230619	161600	9904	1500	1500	1500	1500	0
162	20230619	161500	9904	1500	1500	1500	1500	0
163	20230619	161400	9904	1500	1500	1500	1500	0
164	20230619	161300	9904	1500	1500	1500	1500	0
165	20230619	161200	9904	1500	1500	1500	1500	0
166	20230619	161100	9904	1500	1500	1500	1500	0
167	20230619	161000	9904	1500	1500	1500	1500	0
168	20230619	160900	9904	1500	1500	1500	1500	0
169	20230619	160800	9904	1500	1500	1500	1500	0
170	20230619	160700	9904	1500	1500	1500	1500	0
171	20230619	160600	9904	1500	1500	1500	1500	0
172	20230619	160500	9904	1500	1500	1500	1500	0
173	20230619	160400	9904	1500	1500	1500	1500	0
174	20230619	160300	9904	1500	1500	1500	1500	0
175	20230619	160200	9904	1500	1500	1500	1500	0
176	20230619	160100	9904	1500	1500	1500	1500	0
177	20230619	160000	9904	1500	1500	1500	1500	0
178	20230619	155900	9904	1500	1500	1500	1500	0
179	20230619	155800	9904	1500	1500	1500	1500	0
180	20230619	155700	9904	1500	1500	1500	1500	0
181	20230619	155600	9904	1500	1500	1500	1500	0
182	20230619	155500	9904	1500	1204	1500	1204	6
183	20230619	155400	9904	1500	1500	1500	1500	0
184	20230619	155300	9904	1500	1500	1500	1500	0
185	20230619	155200	9904	1500	1500	1500	1500	0
186	20230619	155100	9904	1500	1500	1500	1500	0
187	20230619	155000	9904	1500	1500	1500	1500	0
188	20230619	154900	9904	1500	1500	1500	1500	0
189	20230619	154800	9904	1500	1500	1500	1500	0
190	20230619	154700	9904	1500	1500	1500	1500	0
191	20230619	154600	9904	1500	1500	1500	1500	0
192	20230619	154500	9904	1500	1500	1500	1500	0
193	20230619	154400	9904	1500	1500	1500	1500	0
194	20230619	154300	9904	1500	1500	1500	1500	0
195	20230619	154200	9904	1500	1500	1500	1500	0
196	20230619	154100	9904	1500	1500	1500	1500	0
197	20230619	154000	9904	1500	1500	1500	1500	0
198	20230619	153900	9904	1500	1500	1500	1500	0
199	20230619	153800	9904	1500	1500	1500	1500	0
200	20230619	153700	9904	1500	1500	1500	1500	0
201	20230619	153600	9904	1500	1500	1500	1500	0
202	20230619	153500	9904	1500	1500	1500	1500	0
203	20230619	153400	9904	1500	1500	1500	1500	0
204	20230619	153300	9904	1500	1500	1500	1500	0
205	20230619	153200	9904	1500	1500	1500	1500	0
206	20230619	153100	9904	1500	1500	1500	1500	0
207	20230619	153000	9904	1500	1500	1500	1500	0
208	20230619	152900	9904	1500	1500	1500	1500	0
209	20230619	152800	9904	1500	1500	1500	1500	0
210	20230619	152700	9904	1500	1500	1500	1500	0
211	20230619	152600	9904	1500	1500	1500	1500	0
212	20230619	152500	9904	1500	1500	1500	1500	0
213	20230619	152400	9904	1500	1500	1500	1500	0
214	20230619	152300	9904	1500	1500	1500	1500	0
215	20230619	152200	9904	1500	1500	1500	1500	0
216	20230619	152100	9904	1500	1500	1500	1500	0
217	20230619	152000	9904	1500	1500	1500	1500	0
218	20230619	151900	9904	1500	1500	1500	1500	0
219	20230619	151800	9904	1500	1500	1500	1500	0
220	20230619	151700	9904	1500	1500	1500	1500	0
221	20230619	151600	9904	1500	1500	1500	1500	0
222	20230619	151500	9904	1500	1500	1500	1500	0
223	20230619	151400	9904	1500	1500	1500	1500	0
224	20230619	151300	9904	1500	1500	1500	1500	0
225	20230619	151200	9904	1500	1500	1500	1500	0
226	20230619	151100	9904	1500	1500	1500	1500	0
227	20230619	151000	9904	1500	1500	1500	1500	0
228	20230619	150900	9904	1500	1204	1500	1204	6
229	20230619	150800	1600	1600	1600	1600	1600	0
230	20230619	150700	1600	1600	1600	1600	1600	0
231	20230619	150600	1600	1600	1600	1600	1600	0
232	20230619	150500	1600	1600	1600	1600	1600	0
233	20230619	150400	1600	1600	1600	1600	1600	0
234	20230619	150300	1600	1600	1600	1600	1600	0
235	20230619	150200	1600	1600	1600	1600	1600	0
236	20230619	150100	1600	1600	1600	1600	1600	0
237	20230619	150000	1600	1600	1600	1600	1600	0
238	20230619	145900	1600	1600	1600	1600	1600	0
239	20230619	145800	1600	1600	1600	1600	1600	0
240	20230619	145700	1600	1600	1600	1600	1600	0
241	20230619	145600	1600	1600	1600	1600	1600	0
242	20230619	145500	1600	1600	1600	1600	1600	0
243	20230619	145400	1600	1600	1600	1600	1600	0
244	20230619	145300	1600	1600	1600	1600	1600	0
245	20230619	145200	1600	1600	1600	1600	1600	0
246	20230619	145100	1600	1600	1600	1600	1600	0
247	20230619	145000	1600	1600	1600	1600	1600	0
248	20230619	144900	1600	1600	1600	1600	1600	0
249	20230619	144800	1600	1600	1600	1600	1600	0
250	20230619	144700	1600	1600	1600	1600	1600	0
251	20230619	144600	1600	1600	1600	1600	1600	0
252	20230619	144500	1600	1600	1600	1600	1600	0
253	20230619	144400	1600	1600	1600	1600	1600	0
254	20230619	144300	1600	1600	1600	1600	1600	0
255	20230619	144200	1600	1600	1600	1600	1600	0
256	20230619	144100	1600	1600	1600	1600	1600	0
257	20230619	144000	1600	1600	1600	1600	1600	0
258	20230619	143900	1600	1600	1600	1600	1600	0
259	20230619	143800	1600	1600	1600	1600	1600	0
260	20230619	143700	1600	1600	1600	1600	1600	0
261	20230619	143600	1600	1600	1600	1600	1600	0
262	20230619	143500	1600	1600	1600	1600	1600	0
263	20230619	143400	1600	1600	1600	1600	1600	0
264	20230619	143300	1600	1600	1600	1600	1600	0
265	20230619	143200	1600	1600	1600	1600	1600	0
266	20230619	143100	1600	1600	1600	1600	1600	0
267	20230619	143000	1600	1600	1600	1600	1600	0
268	20230619	142900	1600	1600	1600	1600	1600	0
269	20230619	142800	1600	1600	1600	1600	1600	0
270	20230619	142700	1600	1600	1600	1600	1600	0
271	20230619	142600	1600	1600	1600	1600	1600	0
272	20230619	142500	1600	1600	1600	1600	1600	0
273	20230619	142400	1600	1600	1600	1600	1600	0
274	20230619	142300	1600	1600	1600	1600	1600	0
275	20230619	142200	1600	1600	1600	1600	1600	0
276	20230619	142100	1600	1600	1600	1600	1600	0
277	20230619	142000	1600	1600	1600	1600	1600	0
278	20230619	141900	1600	1600	1600	1600	1600	0
279	20230619	141800	1600	1600	1600	1600	1600	0
280	20230619	141700	1600	1600	1600	1600	1600	0
281	20230619	141600	1600	1600	1600	1600	1600	0
282	20230619	141500	1600	1600	1600	1600	1600	0
283	20230619	141400	1600	1600	1600	1600	1600	0
284	20230619	141300	1600	1600	1600	1600	1600	0
285	20230619	141200	1600	1600	1600	1600	1600	0
286	20230619	141100	1600	1600	1600	1600	1600	0
287	20230619	141000	1600	1600	1600	1600	1600	0
288	20230619	140900	1600	1600	1600	1600	1600	0
289	20230619	140800	1600	1600	1600	1600	1600	0
290	20230619	140700	1600	1600	1600	1600	1600	0
291	20230619	140600	1600	1600	1600	1600	1600	0
292	20230619	140500	1600	1600	1600	1600	1600	0
293	20230619	140400	1600	1600	1600	1600	1600	0
294	20230619	140300	1600	1600	1600	1600	1600	0
295	20230619	140200	1600	1600	1600	1600	1600	0
296	20230619	140100	1600	1600	1600	1600	1600	0
297	20230619	140000	1600	1600	1600	1600	1600	0
298	20230619	135900	1600	1600	1600	1600	1600	0
299	20230619	135800	1600	1600	1600	1600	1600	0
300	20230619	135700	1600	1600	1600	1600	1600	0
301	20230619	135600	1600	1600	1600	1600	1600	0
302	20230619	135500	1600	1600	1600	1600	1600	0
303	20230619	135400	1600	1600	1600	1600	1600	0
304	20230619	135300	1600	1600	1600	1600	1600	0
305	20230619	135200	1600	1600	1600	1600	1600	0
306	20230619	135100	1600	1600	1600	1600	1600	0
307	20230619	135000	1600	1600	1600	1600	1600	0
308	20230619	134900	1600	1600	1600	1600	1600	0
309	20230619	134800	1600	1600	1600	1600	1600	0
310	20230619	134700	1600	1600	1600	1600	1600	0
311	20230619	134600	1600	1600	1600	1600	1600	0
312	20230619	134500	1600	1600	1600	1600	1600	0
313	20230619	134400	1600	1600	1600	1600	1600	0
314	20230619	134300	1600	1600	1600	1600	1600	0
315	20230619	134200	1600	1600	1600	1600	1600	0
316	20230619	134100	1600	1600	1600	1600	1600	0
317	20230619	134000	1600	1600	1600	1600	1600	0
318	20230619	133900	1600	1600	1600	1600	1600	0
319	20230619	133800	1600	1600	1600	1600	1600	0
320	20230619	133700	1600	1600	1600	1600	1600	0
321	20230619	133600	1600	1600	1600	1600	1600	0
322	20230619	133500	1600	1600	1600	1600	1600	0
323	20230619	133400	1600	1600	1600	1600	1600	0
324	20230619	133300	1600	1600	1600	1600	1600	0
325	20230619	133200	1600	1600	1600	1600	1600	0
326	20230619	133100	1600	1600	1600	1600	1600	0
327	20230619	133000	1600	1600	1600	1600	1600	0
328	20230619	132900	1600	1600	1600	1600	1600	0
329	20230619	132800	1600	1600	1600	1600	1600	0
330	20230619	132700	1600	1600	1600	1600	1600	0
331	20230619	132600	1600	1600	1600	1600	1600	0
332	20230619	132500	1600	1600	1600	1600	1600	0
333	20230619	132400	1600	1600	1600	1600	1600	0
334	20230619	132300	1600	1600	1600	1600	1600	0
335	20230619	132200	1600	1600	1600	1600	1600	0
336	20230619	132100	1600	1600	1600	1600	1600	0
337	20230619	132000	1600	1600	1600	1600	1600	0
338	20230619	131900	1600	1600	1600	1600	1600	0
339	20230619	131800	1600	1600	1600	1600	1600	0
340	20230619	131700	1600	1600	1600	1600	1600	0
341	20230619	131600	1600	1600	1600	1600	1600	0
342	20230619	131500	1600	1600	1600	1600	1600	0
343	20230619	131400	1600	1600	1600	1600	1600	0
344	20230619	131300	1600	1600	1600	1600	1600	0
345	20230619	131200	1600	1600	1600	1600	1600	0
346	20230619	131100	1600	1600	1600	1600	1600	0
347	20230619	131000	1600	1600	1600	1600	1600	0
348	20230619	130900	1600	1600	1600	1600	1600	0
349	20230619	130800	1600	1600	1600	1600	1600	0
350	20230619	130700	1600	1600	1600	1600	1600	0
351	20230619	130600	1600	1600	1600	1600	1600	0
352	20230619	130500	1600	1600	1600	1600	1600	0
353	20230619	130400	1600	1600	1600	1600	1600	0
354	20230619	130300	1600	1600	1600	1600	1600	0
355	20230619	130200	1600	1600	1600	1600	1600	0
356	20230619	130100	1600	1600	1600	1600	1600	0
357	20230619	130000	1600	1600	1600	1600	1600	0
358	20230619	125900	1600	1600	1600	1600	1600	0
359	20230619	125800	1600	1600	1600	1600	1600	0
360	20230619	125700	1600	1600	1600	1600	1600	0
361	20230619	125600	1600	1600	1600	1600	1600	0
362	20230619	125500	1600	1600	1600	1600	1600	0
363	20230619	125400	1600	1600	1600	1600	1600	0
364	20230619	125300	1600	1600	1600	1600	1600	0
365	20230619	125200	1600	1600	1600	1600	1600	0
366	20230619	125100	1600	1600	1600	1600	1600	0
367	20230619	125000	1600	1600	1600	1600	1600	0
368	20230619	124900	1600	1600	1600	1600	1600	0
369	20230619	124800	1600	1600	1600	1600	1600	0
370	20230619	124700	1600	1600	1600	1600	1600	0
371	20230619	124600	1600	1600	1600	1600	1600	0
372	20230619	124500	1600	1600	1600	1600	1600	0
373	20230619	124400	1600	1600	1600	1600	1600	0
374	20230619	124300	1600	1600	1600	1600	1600	0
375	20230619	124200	1600	1600	1600	1600	1600	0
376	20230619	124100	1600	1600	1600	1600	1600	0
377	20230619	124000	1600	1600	1600	1600	1600	0
378	20230619	123900	1600	1600	1600	1600	1600	0
379	20230619	123800	1600	1600	1600	1600	1600	0
380	20230619	123700	1600	1600	1600	1600	1600	0
381	20230619	123600	1600	1600	1600	1600	1600	0
382	20230619	123500	1600	1600	1600	1600	1600	0
383	20230619	123400	1600	1600	1600	1600	1600	0
384	20230619	123300	1600	1600	1600	1600	1600	0
385	20230619	123200	1600	1600	1600	1600	1600	0
386	20230619	123100	1600	1600	1600	1600	1600	0
387	20230619	123000	1600	1600	1600	1600	1600	0
388	20230619	122900	1600	1600	1600	1600	1600	0
389	20230619	122800	1600	1600	1600	1600	1600	0
390	20230619	122700	1600	1600	1600	1600	1600	0
391	20230619	122600	1600	1600	1600	1600	1600	0
392	20230619	122500	1600	1600	1600	1600	1600	0
393	20230619	122400	1600	1600	1600	1600	1600	0
394	20230619	122300	1600	1600	1600	1600	1600	0
395	20230619	122200	1600	1600	1600	1600	1600	0
396	20230619	122100	1600	1600	1600	1600	1600	0
397	20230619	122000	1600	1600	1600	1600	1600	0
398	20230619	121900	1600	1600	1600	1600	1600	0
399	20230619	121800	1600	1600	1600	1600	1600	0
400	20230619	121700	1600	1600	1600	1600	1600	0
401	20230619	121600	1600	1600	1600	1600	1600	0
402	20230619	121500	1600	1600	1600	1600	1600	0
403	20230619	121400	1600	1600	1600	1600	1600	0
404	20230619	121300	1600	1600	1600	1600	1600	0
405	20230619	121200	1600	1600	1600	1600	1600	0
406	20230619	121100	1600	1600	1600	1600	1600	0
407	20230619	121000	1600	1600	1600	1600	1600	0
408	20230619	120900	1600	1600	1600	1600	1600	0
409	20230619	120800	1600	1600	1600	1600	1600	0
410	20230619	120700	1600	1600	1600	1600	1600	0
411	20230619	120600	1600	1600	1600	1600	1600	0
412	20230619	120500	1600	1600	1600	1600	1600	0
413	20230619	120400	1600	1600	1600	1600	1600	0
414	20230619	120300	1600	1600	1600	1600	1600	0
415	20230619	120200	1600	1600	1600	1600	1600	0
416	20230619	120100	1600	1600	1600	1600	1600	0
417	20230619	120000	1600	1600	1600	1600	1600	0
418	20230619	115900	1600	1600	1600	1600	1600	0
419	20230619	115800	1600	1600	1600	1600	1600	0
420	20230619	115700	1600	1600	1600	1600	1600	0
421	20230619	115600	1600	1600	1600	1600	1600	0
422	20230619	115500	1600	1600	1600	1600	1600	0
423	20230619	115400	1600	1600	1600	1600	1600	0
424	20230619	115300	1600	1600	1600	1600	1600	0
425	20230619	115200	1600	1600	1600	1600	1600	0
426	20230619	115100	1600	1600	1600	1600	1600	0
427	20230619	115000	1600	1600	1600	1600	1600	0
428	20230619	114900	1600	1600	1600	1600	1600	0
429	20230619	114800	1600	1600	1600	1600	1600	0
430	20230619	114700	1600	1600	1600	1600	1600	0
431	20230619	114600	1600	1600	1600	1600	1600	0
432	20230619	114500	1600	1600	1600	1600	1600	0
433	20230619	114400	1600	1600	1600	1600	1600	0
434	20230619	114300	1600	1600	1600	1600	1600	0
435	20230619	114200	1600	1600	1600	1600	1600	0
436	20230619	114100	1600	1600	1600	1600	1600	0
437	20230619	114000	1600	1600	1600	1600	1600	0
438	20230619	113900	1600	1600	1600	1600	1600	0
439	20230619	113800	1600	1600	1600	1600	1600	0
440	20230619	113700	1600	1600	1600	1600	1600	0
441	20230619	113600	1600	1600	1600	1600	1600	0
442	20230619	113500	1600	1600	1600	1600	1600	0
443	20230619	113400	1600	1600	1600	1600	1600	0
444	20230619	113300	1600	1600	1600	1600	1600	0
445	20230619	113200	1600	1600	1600	1600	1600	0
446	20230619	113100	1600	1600	1600	1600	1600	0
447	20230619	113000	1600	1600	1600	1600	1600	0
448	20230619	112900	1600	1600	1600	1600	1600	0
449	20230619	112800	1600	1600	1600	1600	1600	0
450	20230619	112700	1600	1600	1600	1600	1600	0
451	20230619	112600	1600	1600	1600	1600	1600	0
452	20230619	112500	1600	1600	1600	1600	1600	0
453	20230619	112400	1600	1600	1600	1600	1600	0
454	20230619	112300	1600	1600	1600	1600	1600	0
455	20230619	112200	1600	1600	1600	1600	1600	0
456	20230619	112100	1600	1600	1600	1600	1600	0
457	20230619	112000	1600	1600	1600	1600	1600	0
458	20230619	111900	1600	1600	1600	1600	1600	0
459	20230619	111800	1600	1600	1600	1600	1600	0
460	20230619	111700	1600	1600	1600	1600	1600	0
461	20230619	111600	1600	1600	1600	1600	1600	0
462	20230619	111500	1600	1600	1600	1600	1600	0
463	20230619	111400	1600	1600	1600	1600	1600	0
464	20230619	111300	1600	1600	1600	1600	1600	0
465	20230619	111200	1600	1600	1600	1600	1600	0
466	20230619	111100	1600	1600	1600	1600	1600	0
467	20230619	111000	1600	1600	1600	1600	1600	0
468	20230619	110900	1600	1600	1600	1600	1600	0
469	20230619	110800	1600	1600	1600	1600	1600	0
470	20230619	110700	1600	1600	1600	1600	1600	0
471	20230619	110600	1600	1600	1600	1600	1600	0
472	20230619	110500	1600	1600	1600	1600	1600	0
473	20230619	110400	1600	1600	1600	1600	1600	0
474	20230619	110300	1600	1600	1600	1600	1600	0
475	20230619	110200	1600	1600	1600	1600	1600	0
476	20230619	110100	1600	1600	1600	1600	1600	0
477	20230619	110000	1600	1600	1600	1600	1600	0
478	20230619	105900	1600	1600	1600	1600	1600	0
479	20230619	105800	1600	1600	1600	1600	1600	0
480	20230619	105700	1600	1600	1600	1600	1600	0
481	20230619	105600	1600	1600	1600	1600	1600	0
482	20230619	105500	1600	1600	1600	1600	1600	0
483	20230619	105400	1600	1600	1600	1600	1600	0
484	20230619	105300	1600	1600	1600	1600	1600	0
485	20230619	105200	1600	1600	1600	1600	1600	0
486	20230619	105100	1600	1600	1600	1600	1600	0
487	20230619	105000	1600	1600	1600	1600	1600	0
488	20230619	104900	1600	1600	1600	1600	1600	0
489	20230619	104800	1600	1600	1600	1600	1600	0
490	20230619	104700	1600	1600	1600	1600	1600	0
491	20230619	104600	1600	1600	1600	1600	1600	0
492	20230619	104500	1600	1600	1600	1600	1600	0
493	20230619	104400	1600	1600	1600	1600	1600	0
494	20230619	104300	1600	1600	1600	1600	1600	0
495	20230619	104200	1600	1600	1600	1600	1600	0
496	20230619	104100	1600	1600	1600	1600	1600	0
497	20230619	104000	1600	1600	1600	1600	1600	0
498	20230619	103900	1600	1600	1600	1600	1600	0
499	20230619	103800	1600	1600	1600	1600	1600	0
500	20230619	103700	1600	1600	1600	1600	1600	0
501	20230619	103600	1600	1600	1600	1600	1600	0
502	20230619	103500	1600	1600	1600	1600	1600	0
503	20230619	103400	1600	1600	1600	1600	1600	0
504	20230619	103300	1600	1600	1600	1600	1600	0
505	20230619	103200	1600	1600	1600	1600	1600	0
506	20230619	103100	1600	1600	1600	1600	1600	0
507	20230619	103000	1600	1600	1600	1600	1600	0
508	20230619	102900	1600	1600	1600	1600	1600	0
509	20230619	102800	1600	1600	1600	1600	1600	0
510	20230619	102700	1600	1600	1600	1600	1600	0
511	20230619	102600	1600	1600	1600	1600	1600	0
512	20230619	102500	1600	1600	1600	1600	1600	0
513	20230619	102400	1600	1600	1600	1600	1600	0
514	20230619	102300	1600	1600	1600	1600	1600	0
515	20230619	102200	1600	1600	1600	1600	1600	0
516	20230619	102100	1600	1600	1600	1600	1600	0
517	20230619	102000	1600	1600	1600	1600	1600	0
518	20230619	101900	1600	1600	1600	1600	1600	0
519	20230619	101800	1600	1600	1600	1600	1600	0
520	20230619	101700	1600	1600	1600	1600	1600	0
521	20230619	101600	1600	1600	1600	1600	1600	0
522	20230619	101500	1600	1600	1600	1600	1600	0
523	20230619	101400	1600	1600	1600	1600	1600	0
524	20230619	101300	1600	1600	1600	1600	1600	0
525	20230619	101200	1600	1600	1600	1600	1600	0
526	20230619	101100	1600	1600	1600	1600	1600	0
527	20230619	101000	1600	1600	1600	1600	1600	0
528	20230619	100900	1600	1600	1600	1600	1600	0
529	20230619	100800	1600	1600	1600	1600	1600	0
530	20230619	100700	1600	1600	1600	1600	1600	0
531	20230619	100600	1600	1600	1600	1600	1600	0
532	20230619	100500	1600	1600	1600	1600	1600	0
533	20230619	100400	1600	1600	1600	1600	1600	0
534	20230619	100300	1600	1600	1600	1600	1600	0
535	20230619	100200	1600	1600	1600	1600	1600	0
536	20230619	100100	1600	1600	1600	1600	1600	0
537	20230619	100000	1600	1600	1600	1600	1600	0
538	20230619	095900	1600	1600	1600	1600	1600	0
539	20230619	095800	1600	1600	1600	1600	1600	0
540	20230619	095700	1600	1600	1600	1600	1600	0
541	20230619	095600	1600	1600	1600	1600	1600	0
542	20230619	095500	1600	1600	1600	1600	1600	0
543	20230619	095400	1600	1600	1600	1600	1600	0
544	20230619	095300	1600	1600	1600	1600	1600	0
545	20230619	095200	1600	1600	1600	1600	1600	0
546	20230619	095100	1600	1600	1600	1600	1600	0
547	20230619	095000	1600	1600	1600	1600	1600	0
548	20230619	094900	1600	1600	1600	1600	1600	0
549	20230619	094800	1600	1600	1600	1600	1600	0
550	20230619	094700	1600	1600	1600	1600	1600	0
551	20230619	094600	1600	1600	1600	1600	1600	0
552	20230619	094500	1600	1600	1600	1600	1600	0
553	20230619	094400	1600	1600	1600	1600	1600	0
554	20230619	094300	1600	1600	1600	1600	1600	0
555	20230619	094200	1600	1600	1600	1600	1600	0
556	20230619	094100	1600	1600	1600	1600	1600	0
557	20230619	094000	1600	1600	1600	1600	1600	0
558	20230619	093900	1600	1600	1600	1600	1600	0
559	20230619	093800	1600	1600	1600	1600	1600	0
560	20230619	093700	1600	1600	1600	1600	1600	0
561	20230619	093600	1600	1600	1600	1600	1600	0
562	20230619	093500	1600	1600	1600	1600	1600	0
563	20230619	093400	1600	1600	1600	1600	1600	0
564	20230619	093300	1600	1600	1600	1600	1600	0
565	20230619	093200	1600	1600	1600	1600	1600	0
566	20230619	093100	1600	1600	1600	1600	1600	0
567	20230619	093000	1600	1600	1600	1600	1600	0
568	20230619	092900	1600	1600	1600	1600	1600	0
569	20230619	092800	1600	1600	1600	1600	1600	0
570	20230619	092700	1600	1600	1600	1600	1600	0
571	20230619	092600	1600	1600	1600	1600	1600	0
572	20230619	092500	1600	1600	1600	1600	1600	0
573	20230619	092400	1600	1600	1600	1600	1600	0
574	20230619	092300	1600	1600	1600	1600	1600	0
575	20230619	092200	1600	1600	1600	1600	1600	0
576	20230619	092100	1600	1600	1600	1600	1600	0
577	20230619	092000	1600	1600	1600	1600	1600	0
578	20230619	091900	1600	1600	1600	1600	1600	0
579	20230619	091800	1600	1600	1600	1600	1600	0
580	20230619	091700	1600	1600	1600	1600	1600	0
581	20230619	091600	1600	1600	1600	1600	1600	0
582	20230619	091500	1600	1600	1600	1600	1600	0
583	20230619	091400	1600	1600	1600	1600	1600	0
584	20230619	091300	1600	1600	1600	1600	1600	0
585	20230619	091200	1600	1600	1600	1600	1600	0
586	20230619	091100	1600	1600	1600	1600	1600	0
587	20230619	091000	1600	1600	1600	1600	1600	0
588	20230619	090900	1600	1600	1600	1600	1600	0
589	20230619	090800	1600	1600	1600	1600	1600	0
590	20230619	090700	1600	1600	1600	1600	1600	1
591	20230619	090600	0	1400	1400	1400	1400	0
592	20230619	090500	0	1400	1400	1400	1400	0
593	20230619	090400	0	1400	1400	1400	1400	0
594	20230619	090300	0	1400	1400	1400	1400	0
595	20230619	090200	0	1400	1400	1400	1400	0
596	20230619	090100	0	1400	1400	1400	1400	0
597	20230619	090000	0	1400	1400	1400	1400	0