KissMeData/318660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211500	70800	1695	1695	1695	1695	10
3	20230605	211400	70800	1695	1695	1695	1695	0
4	20230605	211300	70800	1695	1695	1695	1695	0
5	20230605	211200	70800	1695	1695	1695	1695	0
6	20230605	211100	70800	1695	1695	1695	1695	0
7	20230605	211000	70800	1695	1695	1695	1695	0
8	20230605	210900	70800	1695	1695	1695	1695	0
9	20230605	210800	70800	1695	1695	1695	1695	0
10	20230605	210700	70800	1695	1695	1695	1695	0
11	20230605	210600	70800	1695	1695	1695	1695	0
12	20230605	210500	70800	1695	1695	1695	1695	0
13	20230605	210400	70800	1695	1695	1695	1695	0
14	20230605	210300	70800	1695	1695	1695	1695	0
15	20230605	210200	70800	1695	1695	1695	1695	0
16	20230605	210100	70800	1695	1695	1695	1695	0
17	20230605	210000	70800	1695	1695	1695	1695	0
18	20230605	205900	70800	1695	1695	1695	1695	0
19	20230605	205800	70800	1695	1695	1695	1695	0
20	20230605	205700	70800	1695	1695	1695	1695	0
21	20230605	205600	70800	1695	1695	1695	1695	0
22	20230605	205500	70800	1695	1695	1695	1695	0
23	20230605	205400	70800	1695	1695	1695	1695	0
24	20230605	205300	70800	1695	1695	1695	1695	0
25	20230605	205200	70800	1695	1695	1695	1695	0
26	20230605	205100	70800	1695	1695	1695	1695	0
27	20230605	205000	70800	1695	1695	1695	1695	0
28	20230605	204900	70800	1695	1695	1695	1695	0
29	20230605	204800	70800	1695	1695	1695	1695	0
30	20230605	204700	70800	1695	1695	1695	1695	0
31	20230605	204600	70800	1695	1695	1695	1695	0
32	20230605	204500	70800	1695	1695	1695	1695	10
33	20230605	204400	70800	1695	1695	1695	1695	0
34	20230605	204300	70800	1695	1695	1695	1695	0
35	20230605	204200	70800	1695	1695	1695	1695	0
36	20230605	204100	70800	1695	1695	1695	1695	0
37	20230605	204000	70800	1695	1695	1695	1695	0
38	20230605	203900	70800	1695	1695	1695	1695	0
39	20230605	203800	70800	1695	1695	1695	1695	0
40	20230605	203700	70800	1695	1695	1695	1695	0
41	20230605	203600	70800	1695	1695	1695	1695	0
42	20230605	203500	70800	1695	1695	1695	1695	0
43	20230605	203400	70800	1695	1695	1695	1695	0
44	20230605	203300	70800	1695	1695	1695	1695	0
45	20230605	203200	70800	1695	1695	1695	1695	0
46	20230605	203100	70800	1695	1695	1695	1695	0
47	20230605	203000	70800	1695	1695	1695	1695	0
48	20230605	202900	70800	1695	1695	1695	1695	0
49	20230605	202800	70800	1695	1695	1695	1695	0
50	20230605	202700	70800	1695	1695	1695	1695	0
51	20230605	202600	70800	1695	1695	1695	1695	0
52	20230605	202500	70800	1695	1695	1695	1695	0
53	20230605	202400	70800	1695	1695	1695	1695	0
54	20230605	202300	70800	1695	1695	1695	1695	0
55	20230605	202200	70800	1695	1695	1695	1695	0
56	20230605	202100	70800	1695	1695	1695	1695	0
57	20230605	202000	70800	1695	1695	1695	1695	0
58	20230605	201900	70800	1695	1695	1695	1695	0
59	20230605	201800	70800	1695	1695	1695	1695	0
60	20230605	201700	70800	1695	1695	1695	1695	0
61	20230605	201600	70800	1695	1695	1695	1695	0
62	20230605	201500	70800	1695	1695	1695	1695	10
63	20230605	201400	70800	1695	1695	1695	1695	0
64	20230605	201300	70800	1695	1695	1695	1695	0
65	20230605	201200	70800	1695	1695	1695	1695	0
66	20230605	201100	70800	1695	1695	1695	1695	0
67	20230605	201000	70800	1695	1695	1695	1695	0
68	20230605	200900	70800	1695	1695	1695	1695	0
69	20230605	200800	70800	1695	1695	1695	1695	0
70	20230605	200700	70800	1695	1695	1695	1695	0
71	20230605	200600	70800	1695	1695	1695	1695	0
72	20230605	200500	70800	1695	1695	1695	1695	0
73	20230605	200400	70800	1695	1695	1695	1695	0
74	20230605	200300	70800	1695	1695	1695	1695	0
75	20230605	200200	70800	1695	1695	1695	1695	0
76	20230605	200100	70800	1695	1695	1695	1695	0
77	20230605	200000	70800	1695	1695	1695	1695	0
78	20230605	195900	70800	1695	1695	1695	1695	0
79	20230605	195800	70800	1695	1695	1695	1695	0
80	20230605	195700	70800	1695	1695	1695	1695	0
81	20230605	195600	70800	1695	1695	1695	1695	0
82	20230605	195500	70800	1695	1695	1695	1695	0
83	20230605	195400	70800	1695	1695	1695	1695	0
84	20230605	195300	70800	1695	1695	1695	1695	0
85	20230605	195200	70800	1695	1695	1695	1695	0
86	20230605	195100	70800	1695	1695	1695	1695	0
87	20230605	195000	70800	1695	1695	1695	1695	0
88	20230605	194900	70800	1695	1695	1695	1695	0
89	20230605	194800	70800	1695	1695	1695	1695	0
90	20230605	194700	70800	1695	1695	1695	1695	0
91	20230605	194600	70800	1695	1695	1695	1695	0
92	20230605	194500	70800	1695	1695	1695	1695	10
93	20230605	194400	70800	1695	1695	1695	1695	0
94	20230605	194300	70800	1695	1695	1695	1695	0
95	20230605	194200	70800	1695	1695	1695	1695	0
96	20230605	194100	70800	1695	1695	1695	1695	0
97	20230605	194000	70800	1695	1695	1695	1695	0
98	20230605	193900	70800	1695	1695	1695	1695	0
99	20230605	193800	70800	1695	1695	1695	1695	0
100	20230605	193700	70800	1695	1695	1695	1695	0
101	20230605	193600	70800	1695	1695	1695	1695	0
102	20230605	193500	70800	1695	1695	1695	1695	0
103	20230605	193400	70800	1695	1695	1695	1695	0
104	20230605	193300	70800	1695	1695	1695	1695	0
105	20230605	193200	70800	1695	1695	1695	1695	0
106	20230605	193100	70800	1695	1695	1695	1695	0
107	20230605	193000	70800	1695	1695	1695	1695	0
108	20230605	192900	70800	1695	1695	1695	1695	0
109	20230605	192800	70800	1695	1695	1695	1695	0
110	20230605	192700	70800	1695	1695	1695	1695	0
111	20230605	192600	70800	1695	1695	1695	1695	0
112	20230605	192500	70800	1695	1695	1695	1695	0
113	20230605	192400	70800	1695	1695	1695	1695	0
114	20230605	192300	70800	1695	1695	1695	1695	0
115	20230605	192200	70800	1695	1695	1695	1695	0
116	20230605	192100	70800	1695	1695	1695	1695	0
117	20230605	192000	70800	1695	1695	1695	1695	0
118	20230605	191900	70800	1695	1695	1695	1695	0
119	20230605	191800	70800	1695	1695	1695	1695	0
120	20230605	191700	70800	1695	1695	1695	1695	0
121	20230605	191600	70800	1695	1695	1695	1695	0
122	20230605	191500	70800	1695	1695	1695	1695	10
123	20230605	191400	70800	1695	1695	1695	1695	0
124	20230605	191300	70800	1695	1695	1695	1695	0
125	20230605	191200	70800	1695	1695	1695	1695	0
126	20230605	191100	70800	1695	1695	1695	1695	0
127	20230605	191000	70800	1695	1695	1695	1695	0
128	20230605	190900	70800	1695	1695	1695	1695	0
129	20230605	190800	70800	1695	1695	1695	1695	0
130	20230605	190700	70800	1695	1695	1695	1695	0
131	20230605	190600	70800	1695	1695	1695	1695	0
132	20230605	190500	70800	1695	1695	1695	1695	0
133	20230605	190400	70800	1695	1695	1695	1695	0
134	20230605	190300	70800	1695	1695	1695	1695	0
135	20230605	190200	70800	1695	1695	1695	1695	0
136	20230605	190100	70800	1695	1695	1695	1695	0
137	20230605	190000	70800	1695	1695	1695	1695	0
138	20230605	185900	70800	1695	1695	1695	1695	0
139	20230605	185800	70800	1695	1695	1695	1695	0
140	20230605	185700	70800	1695	1695	1695	1695	0
141	20230605	185600	70800	1695	1695	1695	1695	0
142	20230605	185500	70800	1695	1695	1695	1695	0
143	20230605	185400	70800	1695	1695	1695	1695	0
144	20230605	185300	70800	1695	1695	1695	1695	0
145	20230605	185200	70800	1695	1695	1695	1695	0
146	20230605	185100	70800	1695	1695	1695	1695	0
147	20230605	185000	70800	1695	1695	1695	1695	0
148	20230605	184900	70800	1695	1695	1695	1695	0
149	20230605	184800	70800	1695	1695	1695	1695	0
150	20230605	184700	70800	1695	1695	1695	1695	0
151	20230605	184600	70800	1695	1695	1695	1695	0
152	20230605	184500	70800	1695	1695	1695	1695	10
153	20230605	184400	70800	1695	1695	1695	1695	0
154	20230605	184300	70800	1695	1695	1695	1695	0
155	20230605	184200	70800	1695	1695	1695	1695	0
156	20230605	184100	70800	1695	1695	1695	1695	0
157	20230605	184000	70800	1695	1695	1695	1695	0
158	20230605	183900	70800	1695	1695	1695	1695	0
159	20230605	183800	70800	1695	1695	1695	1695	0
160	20230605	183700	70800	1695	1695	1695	1695	0
161	20230605	183600	70800	1695	1695	1695	1695	0
162	20230605	183500	70800	1695	1695	1695	1695	0
163	20230605	183400	70800	1695	1695	1695	1695	0
164	20230605	183300	70800	1695	1695	1695	1695	0
165	20230605	183200	70800	1695	1695	1695	1695	0
166	20230605	183100	70800	1695	1695	1695	1695	0
167	20230605	183000	70800	1695	1695	1695	1695	0
168	20230605	182900	70800	1695	1695	1695	1695	0
169	20230605	182800	70800	1695	1695	1695	1695	0
170	20230605	182700	70800	1695	1695	1695	1695	0
171	20230605	182600	70800	1695	1695	1695	1695	0
172	20230605	182500	70800	1695	1695	1695	1695	0
173	20230605	182400	70800	1695	1695	1695	1695	0
174	20230605	182300	70800	1695	1695	1695	1695	0
175	20230605	182200	70800	1695	1695	1695	1695	0
176	20230605	182100	70800	1695	1695	1695	1695	0
177	20230605	182000	70800	1695	1695	1695	1695	0
178	20230605	181900	70800	1695	1695	1695	1695	0
179	20230605	181800	70800	1695	1695	1695	1695	0
180	20230605	181700	70800	1695	1695	1695	1695	0
181	20230605	181600	70800	1695	1695	1695	1695	0
182	20230605	181500	70800	1695	1695	1695	1695	10
183	20230605	181400	70800	1695	1695	1695	1695	0
184	20230605	181300	70800	1695	1695	1695	1695	0
185	20230605	181200	70800	1695	1695	1695	1695	0
186	20230605	181100	70800	1695	1695	1695	1695	0
187	20230605	181000	70800	1695	1695	1695	1695	0
188	20230605	180900	70800	1695	1695	1695	1695	0
189	20230605	180800	70800	1695	1695	1695	1695	0
190	20230605	180700	70800	1695	1695	1695	1695	0
191	20230605	180600	70800	1695	1695	1695	1695	0
192	20230605	180500	70800	1695	1695	1695	1695	0
193	20230605	180400	70800	1695	1695	1695	1695	0
194	20230605	180300	70800	1695	1695	1695	1695	0
195	20230605	180200	70800	1695	1695	1695	1695	0
196	20230605	180100	70800	1695	1695	1695	1695	0
197	20230605	180000	70800	1695	1695	1695	1695	0
198	20230605	175900	70800	1695	1695	1695	1695	0
199	20230605	175800	70800	1695	1695	1695	1695	0
200	20230605	175700	70800	1695	1695	1695	1695	0
201	20230605	175600	70800	1695	1695	1695	1695	0
202	20230605	175500	70800	1695	1695	1695	1695	0
203	20230605	175400	70800	1695	1695	1695	1695	0
204	20230605	175300	70800	1695	1695	1695	1695	0
205	20230605	175200	70800	1695	1695	1695	1695	0
206	20230605	175100	70800	1695	1695	1695	1695	0
207	20230605	175000	70800	1695	1695	1695	1695	0
208	20230605	174900	70800	1695	1695	1695	1695	0
209	20230605	174800	70800	1695	1695	1695	1695	0
210	20230605	174700	70800	1695	1695	1695	1695	0
211	20230605	174600	70800	1695	1695	1695	1695	0
212	20230605	174500	70800	1695	1695	1695	1695	10
213	20230605	174400	70800	1695	1695	1695	1695	0
214	20230605	174300	70800	1695	1695	1695	1695	0
215	20230605	174200	70800	1695	1695	1695	1695	0
216	20230605	174100	70800	1695	1695	1695	1695	0
217	20230605	174000	70800	1695	1695	1695	1695	0
218	20230605	173900	70800	1695	1695	1695	1695	0
219	20230605	173800	70800	1695	1695	1695	1695	0
220	20230605	173700	70800	1695	1695	1695	1695	0
221	20230605	173600	70800	1695	1695	1695	1695	0
222	20230605	173500	70800	1695	1695	1695	1695	0
223	20230605	173400	70800	1695	1695	1695	1695	0
224	20230605	173300	70800	1695	1695	1695	1695	0
225	20230605	173200	70800	1695	1695	1695	1695	0
226	20230605	173100	70800	1695	1695	1695	1695	0
227	20230605	173000	70800	1695	1695	1695	1695	0
228	20230605	172900	70800	1695	1695	1695	1695	0
229	20230605	172800	70800	1695	1695	1695	1695	0
230	20230605	172700	70800	1695	1695	1695	1695	0
231	20230605	172600	70800	1695	1695	1695	1695	0
232	20230605	172500	70800	1695	1695	1695	1695	0
233	20230605	172400	70800	1695	1695	1695	1695	0
234	20230605	172300	70800	1695	1695	1695	1695	0
235	20230605	172200	70800	1695	1695	1695	1695	0
236	20230605	172100	70800	1695	1695	1695	1695	0
237	20230605	172000	70800	1695	1695	1695	1695	0
238	20230605	171900	70800	1695	1695	1695	1695	0
239	20230605	171800	70800	1695	1695	1695	1695	0
240	20230605	171700	70800	1695	1695	1695	1695	0
241	20230605	171600	70800	1695	1695	1695	1695	0
242	20230605	171500	70800	1695	1695	1695	1695	10
243	20230605	171400	70800	1695	1695	1695	1695	0
244	20230605	171300	70800	1695	1695	1695	1695	0
245	20230605	171200	70800	1695	1695	1695	1695	0
246	20230605	171100	70800	1695	1695	1695	1695	0
247	20230605	171000	70800	1695	1695	1695	1695	0
248	20230605	170900	70800	1695	1695	1695	1695	0
249	20230605	170800	70800	1695	1695	1695	1695	0
250	20230605	170700	70800	1695	1695	1695	1695	0
251	20230605	170600	70800	1695	1695	1695	1695	0
252	20230605	170500	70800	1695	1695	1695	1695	0
253	20230605	170400	70800	1695	1695	1695	1695	0
254	20230605	170300	70800	1695	1695	1695	1695	0
255	20230605	170200	70800	1695	1695	1695	1695	0
256	20230605	170100	70800	1695	1695	1695	1695	0
257	20230605	170000	70800	1695	1695	1695	1695	0
258	20230605	165900	70800	1695	1695	1695	1695	0
259	20230605	165800	70800	1695	1695	1695	1695	0
260	20230605	165700	70800	1695	1695	1695	1695	0
261	20230605	165600	70800	1695	1695	1695	1695	0
262	20230605	165500	70800	1695	1695	1695	1695	0
263	20230605	165400	70800	1695	1695	1695	1695	0
264	20230605	165300	70800	1695	1695	1695	1695	0
265	20230605	165200	70800	1695	1695	1695	1695	0
266	20230605	165100	70800	1695	1695	1695	1695	0
267	20230605	165000	70800	1695	1695	1695	1695	0
268	20230605	164900	70800	1695	1695	1695	1695	0
269	20230605	164800	70800	1695	1695	1695	1695	0
270	20230605	164700	70800	1695	1695	1695	1695	0
271	20230605	164600	70800	1695	1695	1695	1695	0
272	20230605	164500	70800	1695	1695	1695	1695	10
273	20230605	164400	70800	1695	1695	1695	1695	0
274	20230605	164300	70800	1695	1695	1695	1695	0
275	20230605	164200	70800	1695	1695	1695	1695	0
276	20230605	164100	70800	1695	1695	1695	1695	0
277	20230605	164000	70800	1695	1695	1695	1695	0
278	20230605	163900	70800	1695	1695	1695	1695	0
279	20230605	163800	70800	1695	1695	1695	1695	0
280	20230605	163700	70800	1695	1695	1695	1695	0
281	20230605	163600	70800	1695	1695	1695	1695	0
282	20230605	163500	70800	1695	1695	1695	1695	0
283	20230605	163400	70800	1695	1695	1695	1695	0
284	20230605	163300	70800	1695	1695	1695	1695	0
285	20230605	163200	70800	1695	1695	1695	1695	0
286	20230605	163100	70800	1695	1695	1695	1695	0
287	20230605	163000	70800	1695	1695	1695	1695	0
288	20230605	162900	70800	1695	1695	1695	1695	0
289	20230605	162800	70800	1695	1695	1695	1695	0
290	20230605	162700	70800	1695	1695	1695	1695	0
291	20230605	162600	70800	1695	1695	1695	1695	0
292	20230605	162500	70800	1695	1695	1695	1695	0
293	20230605	162400	70800	1695	1695	1695	1695	0
294	20230605	162300	70800	1695	1695	1695	1695	0
295	20230605	162200	70800	1695	1695	1695	1695	0
296	20230605	162100	70800	1695	1695	1695	1695	0
297	20230605	162000	70800	1695	1695	1695	1695	0
298	20230605	161900	70800	1695	1695	1695	1695	0
299	20230605	161800	70800	1695	1695	1695	1695	0
300	20230605	161700	70800	1695	1695	1695	1695	0
301	20230605	161600	70800	1695	1695	1695	1695	0
302	20230605	161500	70800	1695	1695	1695	1695	10
303	20230605	161400	70800	1695	1695	1695	1695	0
304	20230605	161300	70800	1695	1695	1695	1695	0
305	20230605	161200	70800	1695	1695	1695	1695	0
306	20230605	161100	70800	1695	1695	1695	1695	0
307	20230605	161000	70800	1695	1695	1695	1695	0
308	20230605	160900	70800	1695	1695	1695	1695	0
309	20230605	160800	70800	1695	1695	1695	1695	0
310	20230605	160700	70800	1695	1695	1695	1695	0
311	20230605	160600	70800	1695	1695	1695	1695	0
312	20230605	160500	70800	1695	1695	1695	1695	0
313	20230605	160400	70800	1695	1695	1695	1695	0
314	20230605	160300	70800	1695	1695	1695	1695	0
315	20230605	160200	70800	1695	1695	1695	1695	0
316	20230605	160100	70800	1695	1695	1695	1695	0
317	20230605	160000	70800	1695	1695	1695	1695	0
318	20230605	155900	70800	1695	1695	1695	1695	0
319	20230605	155800	70800	1695	1695	1695	1695	0
320	20230605	155700	70800	1695	1695	1695	1695	0
321	20230605	155600	70800	1695	1695	1695	1695	0
322	20230605	155500	70800	1695	1695	1695	1695	0
323	20230605	155400	70800	1695	1695	1695	1695	0
324	20230605	155300	70800	1695	1695	1695	1695	0
325	20230605	155200	70800	1695	1695	1695	1695	0
326	20230605	155100	70800	1695	1695	1695	1695	0
327	20230605	155000	70800	1695	1695	1695	1695	0
328	20230605	154900	70800	1695	1695	1695	1695	0
329	20230605	154800	70800	1695	1695	1695	1695	0
330	20230605	154700	70800	1695	1695	1695	1695	0
331	20230605	154600	70800	1695	1695	1695	1695	0
332	20230605	154500	70800	1695	1695	1695	1695	10
333	20230605	154400	70800	1695	1695	1695	1695	0
334	20230605	154300	70800	1695	1695	1695	1695	0
335	20230605	154200	70800	1695	1695	1695	1695	0
336	20230605	154100	70800	1695	1695	1695	1695	0
337	20230605	154000	70800	1695	1695	1695	1695	0
338	20230605	153900	70800	1695	1695	1695	1695	0
339	20230605	153800	70800	1695	1695	1695	1695	0
340	20230605	153700	70800	1695	1695	1695	1695	0
341	20230605	153600	70800	1695	1695	1695	1695	0
342	20230605	153500	70800	1695	1695	1695	1695	0
343	20230605	153400	70800	1695	1695	1695	1695	0
344	20230605	153300	70800	1695	1695	1695	1695	0
345	20230605	153200	70800	1695	1695	1695	1695	0
346	20230605	153100	70800	1695	1695	1695	1695	0
347	20230605	153000	70800	1695	1695	1695	1695	0
348	20230605	152900	70800	1695	1695	1695	1695	0
349	20230605	152800	70800	1695	1695	1695	1695	0
350	20230605	152700	70800	1695	1695	1695	1695	0
351	20230605	152600	70800	1695	1695	1695	1695	0
352	20230605	152500	70800	1695	1695	1695	1695	0
353	20230605	152400	70800	1695	1695	1695	1695	0
354	20230605	152300	70800	1695	1695	1695	1695	0
355	20230605	152200	70800	1695	1695	1695	1695	0
356	20230605	152100	70800	1695	1695	1695	1695	0
357	20230605	152000	70800	1695	1695	1695	1695	0
358	20230605	151900	70800	1695	1695	1695	1695	0
359	20230605	151800	70800	1695	1695	1695	1695	0
360	20230605	151700	70800	1695	1695	1695	1695	0
361	20230605	151600	70800	1695	1695	1695	1695	0
362	20230605	151500	70800	1695	1695	1695	1695	0
363	20230605	151400	70800	1695	1695	1695	1695	0
364	20230605	151300	70800	1695	1695	1695	1695	0
365	20230605	151200	70800	1695	1695	1695	1695	0
366	20230605	151100	70800	1695	1695	1695	1695	0
367	20230605	151000	70800	1695	1695	1695	1695	0
368	20230605	150900	70800	1695	1695	1695	1695	0
369	20230605	150800	70800	1695	1695	1695	1695	0
370	20230605	150700	70800	1695	1695	1695	1695	0
371	20230605	150600	70800	1695	1695	1695	1695	0
372	20230605	150500	70800	1695	1695	1695	1695	0
373	20230605	150400	70800	1695	1695	1695	1695	0
374	20230605	150300	70800	1695	1695	1695	1695	0
375	20230605	150200	70800	1695	1695	1695	1695	0
376	20230605	150100	70800	1695	1695	1695	1695	0
377	20230605	150000	70800	1695	1695	1695	1695	0
378	20230605	145900	70800	1695	1695	1695	1695	0
379	20230605	145800	70800	1695	1695	1695	1695	0
380	20230605	145700	70800	1695	1695	1695	1695	0
381	20230605	145600	70800	1695	1695	1695	1695	0
382	20230605	145500	70800	1695	1695	1695	1695	0
383	20230605	145400	70800	1695	1695	1695	1695	0
384	20230605	145300	70800	1695	1695	1695	1695	0
385	20230605	145200	70800	1695	1695	1695	1695	0
386	20230605	145100	70800	1695	1695	1695	1695	0
387	20230605	145000	70800	1695	1695	1695	1695	0
388	20230605	144900	70800	1695	1695	1695	1695	0
389	20230605	144800	70800	1695	1695	1695	1695	0
390	20230605	144700	70800	1695	1695	1695	1695	0
391	20230605	144600	70800	1695	1695	1695	1695	0
392	20230605	144500	70800	1695	1695	1695	1695	0
393	20230605	144400	70800	1695	1695	1695	1695	0
394	20230605	144300	70800	1695	1695	1695	1695	0
395	20230605	144200	70800	1695	1695	1695	1695	0
396	20230605	144100	70800	1695	1695	1695	1695	0
397	20230605	144000	70800	1695	1695	1695	1695	0
398	20230605	143900	70800	1695	1695	1695	1695	0
399	20230605	143800	70800	1695	1695	1695	1695	0
400	20230605	143700	70800	1695	1695	1695	1695	0
401	20230605	143600	70800	1695	1695	1695	1695	0
402	20230605	143500	70800	1695	1695	1695	1695	0
403	20230605	143400	70800	1695	1695	1695	1695	0
404	20230605	143300	70800	1695	1695	1695	1695	0
405	20230605	143200	70800	1695	1695	1695	1695	0
406	20230605	143100	70800	1695	1695	1695	1695	0
407	20230605	143000	70800	1695	1695	1695	1695	0
408	20230605	142900	70800	1695	1695	1695	1695	0
409	20230605	142800	70800	1695	1695	1695	1695	0
410	20230605	142700	70800	1695	1695	1695	1695	0
411	20230605	142600	70800	1695	1695	1695	1695	0
412	20230605	142500	70800	1695	1695	1695	1695	0
413	20230605	142400	70800	1695	1695	1695	1695	0
414	20230605	142300	70800	1695	1695	1695	1695	0
415	20230605	142200	70800	1695	1695	1695	1695	0
416	20230605	142100	70800	1695	1695	1695	1695	0
417	20230605	142000	70800	1695	1695	1695	1695	0
418	20230605	141900	70800	1695	1695	1695	1695	0
419	20230605	141800	70800	1695	1695	1695	1695	0
420	20230605	141700	70800	1695	1695	1695	1695	0
421	20230605	141600	70800	1695	1695	1695	1695	0
422	20230605	141500	70800	1695	1695	1695	1695	0
423	20230605	141400	70800	1695	1695	1695	1695	0
424	20230605	141300	70800	1695	1695	1695	1695	0
425	20230605	141200	70800	1695	1695	1695	1695	0
426	20230605	141100	70800	1695	1695	1695	1695	0
427	20230605	141000	70800	1695	1695	1695	1695	0
428	20230605	140900	70800	1695	1695	1695	1695	0
429	20230605	140800	70800	1695	1695	1695	1695	0
430	20230605	140700	70800	1695	1695	1695	1695	0
431	20230605	140600	70800	1695	1695	1695	1695	0
432	20230605	140500	70800	1695	1695	1695	1695	0
433	20230605	140400	70800	1695	1695	1695	1695	0
434	20230605	140300	70800	1695	1695	1695	1695	0
435	20230605	140200	70800	1695	1695	1695	1695	0
436	20230605	140100	70800	1695	1695	1695	1695	0
437	20230605	140000	70800	1695	1695	1695	1695	0
438	20230605	135900	70800	1695	1695	1695	1695	0
439	20230605	135800	70800	1695	1695	1695	1695	0
440	20230605	135700	70800	1695	1695	1695	1695	0
441	20230605	135600	70800	1695	1695	1695	1695	0
442	20230605	135500	70800	1695	1695	1695	1695	0
443	20230605	135400	70800	1695	1695	1695	1695	0
444	20230605	135300	70800	1695	1695	1695	1695	0
445	20230605	135200	70800	1695	1695	1695	1695	0
446	20230605	135100	70800	1695	1695	1695	1695	0
447	20230605	135000	70800	1695	1695	1695	1695	0
448	20230605	134900	70800	1695	1695	1695	1695	0
449	20230605	134800	70800	1695	1695	1695	1695	0
450	20230605	134700	70800	1695	1695	1695	1695	0
451	20230605	134600	70800	1695	1695	1695	1695	0
452	20230605	134500	70800	1695	1695	1695	1695	0
453	20230605	134400	70800	1695	1695	1695	1695	0
454	20230605	134300	70800	1695	1695	1695	1695	0
455	20230605	134200	70800	1695	1695	1695	1695	0
456	20230605	134100	70800	1695	1695	1695	1695	0
457	20230605	134000	70800	1695	1695	1695	1695	0
458	20230605	133900	70800	1695	1695	1695	1695	0
459	20230605	133800	70800	1695	1695	1695	1695	0
460	20230605	133700	70800	1695	1695	1695	1695	0
461	20230605	133600	70800	1695	1695	1695	1695	0
462	20230605	133500	70800	1695	1695	1695	1695	0
463	20230605	133400	70800	1695	1695	1695	1695	0
464	20230605	133300	70800	1695	1695	1695	1695	0
465	20230605	133200	70800	1695	1695	1695	1695	0
466	20230605	133100	70800	1695	1695	1695	1695	0
467	20230605	133000	70800	1695	1695	1695	1695	0
468	20230605	132900	70800	1695	1695	1695	1695	0
469	20230605	132800	70800	1695	1695	1695	1695	0
470	20230605	132700	70800	1695	1695	1695	1695	0
471	20230605	132600	70800	1695	1695	1695	1695	0
472	20230605	132500	70800	1695	1695	1695	1695	0
473	20230605	132400	70800	1695	1695	1695	1695	0
474	20230605	132300	70800	1695	1695	1695	1695	0
475	20230605	132200	70800	1695	1695	1695	1695	0
476	20230605	132100	70800	1695	1695	1695	1695	0
477	20230605	132000	70800	1695	1695	1695	1695	0
478	20230605	131900	70800	1695	1695	1695	1695	0
479	20230605	131800	70800	1695	1695	1695	1695	0
480	20230605	131700	70800	1695	1695	1695	1695	0
481	20230605	131600	70800	1695	1695	1695	1695	0
482	20230605	131500	70800	1695	1695	1695	1695	0
483	20230605	131400	70800	1695	1695	1695	1695	10
484	20230605	131300	53850	1700	1700	1700	1700	0
485	20230605	131200	53850	1700	1700	1700	1700	0
486	20230605	131100	53850	1700	1700	1700	1700	0
487	20230605	131000	53850	1700	1700	1700	1700	0
488	20230605	130900	53850	1700	1700	1700	1700	0
489	20230605	130800	53850	1700	1700	1700	1700	0
490	20230605	130700	53850	1700	1700	1700	1700	0
491	20230605	130600	53850	1700	1700	1700	1700	0
492	20230605	130500	53850	1700	1700	1700	1700	0
493	20230605	130400	53850	1700	1700	1700	1700	0
494	20230605	130300	53850	1700	1700	1700	1700	0
495	20230605	130200	53850	1700	1700	1700	1700	0
496	20230605	130100	53850	1700	1700	1700	1700	0
497	20230605	130000	53850	1700	1700	1700	1700	0
498	20230605	125900	53850	1700	1700	1700	1700	0
499	20230605	125800	53850	1700	1700	1700	1700	0
500	20230605	125700	53850	1700	1700	1700	1700	0
501	20230605	125600	53850	1700	1700	1700	1700	0
502	20230605	125500	53850	1700	1700	1700	1700	0
503	20230605	125400	53850	1700	1700	1700	1700	0
504	20230605	125300	53850	1700	1700	1700	1700	0
505	20230605	125200	53850	1700	1700	1700	1700	0
506	20230605	125100	53850	1700	1700	1700	1700	0
507	20230605	125000	53850	1700	1700	1700	1700	0
508	20230605	124900	53850	1700	1700	1700	1700	0
509	20230605	124800	53850	1700	1700	1700	1700	0
510	20230605	124700	53850	1700	1700	1700	1700	0
511	20230605	124600	53850	1700	1700	1700	1700	0
512	20230605	124500	53850	1700	1700	1700	1700	0
513	20230605	124400	53850	1700	1700	1700	1700	0
514	20230605	124300	53850	1700	1700	1700	1700	0
515	20230605	124200	53850	1700	1700	1700	1700	0
516	20230605	124100	53850	1700	1700	1700	1700	0
517	20230605	124000	53850	1700	1700	1700	1700	0
518	20230605	123900	53850	1700	1700	1700	1700	0
519	20230605	123800	53850	1700	1700	1700	1700	0
520	20230605	123700	53850	1700	1700	1700	1700	0
521	20230605	123600	53850	1700	1700	1700	1700	0
522	20230605	123500	53850	1700	1700	1700	1700	0
523	20230605	123400	53850	1700	1700	1700	1700	0
524	20230605	123300	53850	1700	1700	1700	1700	0
525	20230605	123200	53850	1700	1700	1700	1700	0
526	20230605	123100	53850	1700	1700	1700	1700	0
527	20230605	123000	53850	1700	1700	1700	1700	0
528	20230605	122900	53850	1700	1700	1700	1700	0
529	20230605	122800	53850	1700	1700	1700	1700	0
530	20230605	122700	53850	1700	1700	1700	1700	0
531	20230605	122600	53850	1700	1700	1700	1700	0
532	20230605	122500	53850	1700	1700	1700	1700	0
533	20230605	122400	53850	1700	1700	1700	1700	0
534	20230605	122300	53850	1700	1700	1700	1700	0
535	20230605	122200	53850	1700	1700	1700	1700	0
536	20230605	122100	53850	1700	1700	1700	1700	0
537	20230605	122000	53850	1700	1700	1700	1700	0
538	20230605	121900	53850	1700	1700	1700	1700	0
539	20230605	121800	53850	1700	1700	1700	1700	0
540	20230605	121700	53850	1700	1700	1700	1700	0
541	20230605	121600	53850	1700	1700	1700	1700	0
542	20230605	121500	53850	1700	1700	1700	1700	0
543	20230605	121400	53850	1700	1700	1700	1700	0
544	20230605	121300	53850	1700	1700	1700	1700	0
545	20230605	121200	53850	1700	1700	1700	1700	0
546	20230605	121100	53850	1700	1700	1700	1700	0
547	20230605	121000	53850	1700	1700	1700	1700	0
548	20230605	120900	53850	1700	1700	1700	1700	0
549	20230605	120800	53850	1700	1700	1700	1700	0
550	20230605	120700	53850	1700	1700	1700	1700	0
551	20230605	120600	53850	1700	1700	1700	1700	0
552	20230605	120500	53850	1700	1700	1700	1700	0
553	20230605	120400	53850	1700	1700	1700	1700	0
554	20230605	120300	53850	1700	1700	1700	1700	0
555	20230605	120200	53850	1700	1700	1700	1700	0
556	20230605	120100	53850	1700	1700	1700	1700	0
557	20230605	120000	53850	1700	1700	1700	1700	0
558	20230605	115900	53850	1700	1700	1700	1700	0
559	20230605	115800	53850	1700	1700	1700	1700	0
560	20230605	115700	53850	1700	1700	1700	1700	0
561	20230605	115600	53850	1700	1700	1700	1700	0
562	20230605	115500	53850	1700	1700	1700	1700	0
563	20230605	115400	53850	1700	1700	1700	1700	0
564	20230605	115300	53850	1700	1700	1700	1700	0
565	20230605	115200	53850	1700	1700	1700	1700	0
566	20230605	115100	53850	1700	1700	1700	1700	0
567	20230605	115000	53850	1700	1700	1700	1700	0
568	20230605	114900	53850	1700	1700	1700	1700	0
569	20230605	114800	53850	1700	1700	1700	1700	0
570	20230605	114700	53850	1700	1700	1700	1700	0
571	20230605	114600	53850	1700	1700	1700	1700	0
572	20230605	114500	53850	1700	1700	1700	1700	0
573	20230605	114400	53850	1700	1700	1700	1700	0
574	20230605	114300	53850	1700	1700	1700	1700	0
575	20230605	114200	53850	1700	1700	1700	1700	0
576	20230605	114100	53850	1700	1700	1700	1700	0
577	20230605	114000	53850	1700	1700	1700	1700	0
578	20230605	113900	53850	1700	1700	1700	1700	0
579	20230605	113800	53850	1700	1700	1700	1700	0
580	20230605	113700	53850	1700	1700	1700	1700	0
581	20230605	113600	53850	1700	1700	1700	1700	0
582	20230605	113500	53850	1700	1700	1700	1700	0
583	20230605	113400	53850	1700	1700	1700	1700	0
584	20230605	113300	53850	1700	1700	1700	1700	0
585	20230605	113200	53850	1700	1700	1700	1700	0
586	20230605	113100	53850	1700	1700	1700	1700	0
587	20230605	113000	53850	1700	1700	1700	1700	0
588	20230605	112900	53850	1700	1700	1700	1700	0
589	20230605	112800	53850	1700	1700	1700	1700	0
590	20230605	112700	53850	1700	1700	1700	1700	0
591	20230605	112600	53850	1700	1700	1700	1700	0
592	20230605	112500	53850	1700	1700	1700	1700	0
593	20230605	112400	53850	1700	1700	1700	1700	0
594	20230605	112300	53850	1700	1700	1700	1700	0
595	20230605	112200	53850	1700	1700	1700	1700	0
596	20230605	112100	53850	1700	1700	1700	1700	0
597	20230605	112000	53850	1700	1700	1700	1700	0
598	20230605	111900	53850	1700	1700	1700	1700	0
599	20230605	111800	53850	1700	1700	1700	1700	0
600	20230605	111700	53850	1700	1700	1700	1700	0
601	20230605	111600	53850	1700	1700	1700	1700	0
602	20230605	111500	53850	1700	1700	1700	1700	0
603	20230605	111400	53850	1700	1700	1700	1700	0
604	20230605	111300	53850	1700	1700	1700	1700	0
605	20230605	111200	53850	1700	1700	1700	1700	0
606	20230605	111100	53850	1700	1700	1700	1700	0
607	20230605	111000	53850	1700	1700	1700	1700	0
608	20230605	110900	53850	1700	1700	1700	1700	0
609	20230605	110800	53850	1700	1700	1700	1700	0
610	20230605	110700	53850	1700	1700	1700	1700	0
611	20230605	110600	53850	1700	1700	1700	1700	0
612	20230605	110500	53850	1700	1700	1700	1700	0
613	20230605	110400	53850	1700	1700	1700	1700	0
614	20230605	110300	53850	1700	1700	1700	1700	0
615	20230605	110200	53850	1700	1700	1700	1700	0
616	20230605	110100	53850	1700	1700	1700	1700	0
617	20230605	110000	53850	1700	1700	1700	1700	0
618	20230605	105900	53850	1700	1700	1700	1700	0
619	20230605	105800	53850	1700	1700	1700	1700	0
620	20230605	105700	53850	1700	1700	1700	1700	0
621	20230605	105600	53850	1700	1700	1700	1700	0
622	20230605	105500	53850	1700	1700	1700	1700	0
623	20230605	105400	53850	1700	1700	1700	1700	0
624	20230605	105300	53850	1700	1700	1700	1700	0
625	20230605	105200	53850	1700	1700	1700	1700	0
626	20230605	105100	53850	1700	1700	1700	1700	0
627	20230605	105000	53850	1700	1700	1700	1700	0
628	20230605	104900	53850	1700	1700	1700	1700	0
629	20230605	104800	53850	1700	1700	1700	1700	0
630	20230605	104700	53850	1700	1700	1700	1700	0
631	20230605	104600	53850	1700	1700	1700	1700	0
632	20230605	104500	53850	1700	1700	1700	1700	0
633	20230605	104400	53850	1700	1700	1700	1700	0
634	20230605	104300	53850	1700	1700	1700	1700	0
635	20230605	104200	53850	1700	1700	1700	1700	0
636	20230605	104100	53850	1700	1700	1700	1700	0
637	20230605	104000	53850	1700	1700	1700	1700	0
638	20230605	103900	53850	1700	1700	1700	1700	0
639	20230605	103800	53850	1700	1700	1700	1700	0
640	20230605	103700	53850	1700	1700	1700	1700	0
641	20230605	103600	53850	1700	1700	1700	1700	0
642	20230605	103500	53850	1700	1700	1700	1700	0
643	20230605	103400	53850	1700	1700	1700	1700	0
644	20230605	103300	53850	1700	1700	1700	1700	0
645	20230605	103200	53850	1700	1700	1700	1700	0
646	20230605	103100	53850	1700	1700	1700	1700	0
647	20230605	103000	53850	1700	1700	1700	1700	0
648	20230605	102900	53850	1700	1700	1700	1700	0
649	20230605	102800	53850	1700	1700	1700	1700	0
650	20230605	102700	53850	1700	1700	1700	1700	0
651	20230605	102600	53850	1700	1700	1700	1700	0
652	20230605	102500	53850	1700	1700	1700	1700	0
653	20230605	102400	53850	1700	1700	1700	1700	0
654	20230605	102300	53850	1700	1700	1700	1700	0
655	20230605	102200	53850	1700	1700	1700	1700	0
656	20230605	102100	53850	1700	1700	1700	1700	0
657	20230605	102000	53850	1700	1700	1700	1700	0
658	20230605	101900	53850	1700	1700	1700	1700	0
659	20230605	101800	53850	1700	1700	1700	1700	0
660	20230605	101700	53850	1700	1700	1700	1700	0
661	20230605	101600	53850	1700	1700	1700	1700	0
662	20230605	101500	53850	1700	1700	1700	1700	0
663	20230605	101400	53850	1700	1700	1700	1700	0
664	20230605	101300	53850	1700	1700	1700	1700	0
665	20230605	101200	53850	1700	1700	1700	1700	0
666	20230605	101100	53850	1700	1700	1700	1700	0
667	20230605	101000	53850	1700	1700	1700	1700	0
668	20230605	100900	53850	1700	1700	1700	1700	0
669	20230605	100800	53850	1700	1700	1700	1700	0
670	20230605	100700	53850	1700	1700	1700	1700	0
671	20230605	100600	53850	1700	1700	1700	1700	0
672	20230605	100500	53850	1700	1700	1700	1700	0
673	20230605	100400	53850	1700	1700	1700	1700	0
674	20230605	100300	53850	1700	1700	1700	1700	0
675	20230605	100200	53850	1700	1700	1700	1700	0
676	20230605	100100	53850	1700	1700	1700	1700	0
677	20230605	100000	53850	1700	1700	1700	1700	0
678	20230605	095900	53850	1700	1700	1700	1700	0
679	20230605	095800	53850	1700	1700	1700	1700	0
680	20230605	095700	53850	1700	1700	1700	1700	0
681	20230605	095600	53850	1700	1700	1700	1700	0
682	20230605	095500	53850	1700	1700	1700	1700	0
683	20230605	095400	53850	1700	1700	1700	1700	0
684	20230605	095300	53850	1700	1700	1700	1700	0
685	20230605	095200	53850	1700	1700	1700	1700	0
686	20230605	095100	53850	1700	1700	1700	1700	0
687	20230605	095000	53850	1700	1700	1700	1700	0
688	20230605	094900	53850	1700	1700	1700	1700	0
689	20230605	094800	53850	1700	1700	1700	1700	0
690	20230605	094700	53850	1700	1700	1700	1700	0
691	20230605	094600	53850	1700	1700	1700	1700	0
692	20230605	094500	53850	1700	1700	1700	1700	0
693	20230605	094400	53850	1700	1700	1700	1700	0
694	20230605	094300	53850	1700	1700	1700	1700	0
695	20230605	094200	53850	1700	1700	1700	1700	10
696	20230605	094100	36850	1850	1850	1850	1850	0
697	20230605	094000	36850	1850	1850	1850	1850	0
698	20230605	093900	36850	1850	1850	1850	1850	0
699	20230605	093800	36850	1850	1850	1850	1850	0
700	20230605	093700	36850	1850	1850	1850	1850	0
701	20230605	093600	36850	1850	1850	1850	1850	0
702	20230605	093500	36850	1850	1850	1850	1850	0
703	20230605	093400	36850	1850	1850	1850	1850	0
704	20230605	093300	36850	1850	1850	1850	1850	0
705	20230605	093200	36850	1850	1850	1850	1850	0
706	20230605	093100	36850	1850	1850	1850	1850	0
707	20230605	093000	36850	1850	1850	1850	1850	0
708	20230605	092900	36850	1850	1850	1850	1850	0
709	20230605	092800	36850	1850	1850	1850	1850	0
710	20230605	092700	36850	1850	1850	1850	1850	0
711	20230605	092600	36850	1850	1850	1850	1850	0
712	20230605	092500	36850	1850	1850	1850	1850	0
713	20230605	092400	36850	1850	1850	1850	1850	0
714	20230605	092300	36850	1850	1850	1850	1850	0
715	20230605	092200	36850	1850	1850	1850	1850	0
716	20230605	092100	36850	1850	1850	1850	1850	0
717	20230605	092000	36850	1850	1850	1850	1850	0
718	20230605	091900	36850	1850	1850	1850	1850	0
719	20230605	091800	36850	1850	1850	1850	1850	0
720	20230605	091700	36850	1850	1850	1850	1850	0
721	20230605	091600	36850	1850	1850	1850	1850	0
722	20230605	091500	36850	1850	1850	1850	1850	0
723	20230605	091400	36850	1850	1850	1850	1850	0
724	20230605	091300	36850	1850	1850	1850	1850	0
725	20230605	091200	36850	1850	1850	1850	1850	0
726	20230605	091100	36850	1850	1850	1850	1850	0
727	20230605	091000	36850	1850	1850	1850	1850	0
728	20230605	090900	36850	1850	1850	1850	1850	0
729	20230605	090800	36850	1850	1850	1850	1850	0
730	20230605	090700	36850	1850	1850	1850	1850	0
731	20230605	090600	36850	1850	1850	1850	1850	0
732	20230605	090500	36850	1850	1850	1850	1850	0
733	20230605	090400	36850	1850	1850	1850	1850	0
734	20230605	090300	36850	1850	1850	1850	1850	0
735	20230605	090200	36850	1850	1850	1850	1850	0
736	20230605	090100	36850	1850	1850	1850	1850	0
737	20230605	090000	36850	1850	1700	1850	1700	21