KissMeData/245450/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193800	1599	1599	1599	1599	1599	1
3	20230613	193700	1599	1599	1599	1599	1599	0
4	20230613	193600	1599	1599	1599	1599	1599	0
5	20230613	193500	1599	1599	1599	1599	1599	0
6	20230613	193400	1599	1599	1599	1599	1599	0
7	20230613	193300	1599	1599	1599	1599	1599	0
8	20230613	193200	1599	1599	1599	1599	1599	0
9	20230613	193100	1599	1599	1599	1599	1599	0
10	20230613	193000	1599	1599	1599	1599	1599	0
11	20230613	192900	1599	1599	1599	1599	1599	0
12	20230613	192800	1599	1599	1599	1599	1599	0
13	20230613	192700	1599	1599	1599	1599	1599	0
14	20230613	192600	1599	1599	1599	1599	1599	0
15	20230613	192500	1599	1599	1599	1599	1599	0
16	20230613	192400	1599	1599	1599	1599	1599	0
17	20230613	192300	1599	1599	1599	1599	1599	0
18	20230613	192200	1599	1599	1599	1599	1599	0
19	20230613	192100	1599	1599	1599	1599	1599	0
20	20230613	192000	1599	1599	1599	1599	1599	0
21	20230613	191900	1599	1599	1599	1599	1599	0
22	20230613	191800	1599	1599	1599	1599	1599	0
23	20230613	191700	1599	1599	1599	1599	1599	0
24	20230613	191600	1599	1599	1599	1599	1599	0
25	20230613	191500	1599	1599	1599	1599	1599	0
26	20230613	191400	1599	1599	1599	1599	1599	0
27	20230613	191300	1599	1599	1599	1599	1599	0
28	20230613	191200	1599	1599	1599	1599	1599	0
29	20230613	191100	1599	1599	1599	1599	1599	0
30	20230613	191000	1599	1599	1599	1599	1599	0
31	20230613	190900	1599	1599	1599	1599	1599	0
32	20230613	190800	1599	1599	1599	1599	1599	1
33	20230613	190700	1599	1599	1599	1599	1599	0
34	20230613	190600	1599	1599	1599	1599	1599	0
35	20230613	190500	1599	1599	1599	1599	1599	0
36	20230613	190400	1599	1599	1599	1599	1599	0
37	20230613	190300	1599	1599	1599	1599	1599	0
38	20230613	190200	1599	1599	1599	1599	1599	0
39	20230613	190100	1599	1599	1599	1599	1599	0
40	20230613	190000	1599	1599	1599	1599	1599	0
41	20230613	185900	1599	1599	1599	1599	1599	0
42	20230613	185800	1599	1599	1599	1599	1599	0
43	20230613	185700	1599	1599	1599	1599	1599	0
44	20230613	185600	1599	1599	1599	1599	1599	0
45	20230613	185500	1599	1599	1599	1599	1599	0
46	20230613	185400	1599	1599	1599	1599	1599	0
47	20230613	185300	1599	1599	1599	1599	1599	0
48	20230613	185200	1599	1599	1599	1599	1599	0
49	20230613	185100	1599	1599	1599	1599	1599	0
50	20230613	185000	1599	1599	1599	1599	1599	0
51	20230613	184900	1599	1599	1599	1599	1599	0
52	20230613	184800	1599	1599	1599	1599	1599	0
53	20230613	184700	1599	1599	1599	1599	1599	0
54	20230613	184600	1599	1599	1599	1599	1599	0
55	20230613	184500	1599	1599	1599	1599	1599	0
56	20230613	184400	1599	1599	1599	1599	1599	0
57	20230613	184300	1599	1599	1599	1599	1599	0
58	20230613	184200	1599	1599	1599	1599	1599	0
59	20230613	184100	1599	1599	1599	1599	1599	0
60	20230613	184000	1599	1599	1599	1599	1599	0
61	20230613	183900	1599	1599	1599	1599	1599	0
62	20230613	183800	1599	1599	1599	1599	1599	1
63	20230613	183700	1599	1599	1599	1599	1599	0
64	20230613	183600	1599	1599	1599	1599	1599	0
65	20230613	183500	1599	1599	1599	1599	1599	0
66	20230613	183400	1599	1599	1599	1599	1599	0
67	20230613	183300	1599	1599	1599	1599	1599	0
68	20230613	183200	1599	1599	1599	1599	1599	0
69	20230613	183100	1599	1599	1599	1599	1599	0
70	20230613	183000	1599	1599	1599	1599	1599	0
71	20230613	182900	1599	1599	1599	1599	1599	0
72	20230613	182800	1599	1599	1599	1599	1599	0
73	20230613	182700	1599	1599	1599	1599	1599	0
74	20230613	182600	1599	1599	1599	1599	1599	0
75	20230613	182500	1599	1599	1599	1599	1599	0
76	20230613	182400	1599	1599	1599	1599	1599	0
77	20230613	182300	1599	1599	1599	1599	1599	0
78	20230613	182200	1599	1599	1599	1599	1599	0
79	20230613	182100	1599	1599	1599	1599	1599	0
80	20230613	182000	1599	1599	1599	1599	1599	0
81	20230613	181900	1599	1599	1599	1599	1599	0
82	20230613	181800	1599	1599	1599	1599	1599	0
83	20230613	181700	1599	1599	1599	1599	1599	0
84	20230613	181600	1599	1599	1599	1599	1599	0
85	20230613	181500	1599	1599	1599	1599	1599	0
86	20230613	181400	1599	1599	1599	1599	1599	0
87	20230613	181300	1599	1599	1599	1599	1599	0
88	20230613	181200	1599	1599	1599	1599	1599	0
89	20230613	181100	1599	1599	1599	1599	1599	0
90	20230613	181000	1599	1599	1599	1599	1599	0
91	20230613	180900	1599	1599	1599	1599	1599	0
92	20230613	180800	1599	1599	1599	1599	1599	1
93	20230613	180700	1599	1599	1599	1599	1599	0
94	20230613	180600	1599	1599	1599	1599	1599	0
95	20230613	180500	1599	1599	1599	1599	1599	0
96	20230613	180400	1599	1599	1599	1599	1599	0
97	20230613	180300	1599	1599	1599	1599	1599	0
98	20230613	180200	1599	1599	1599	1599	1599	0
99	20230613	180100	1599	1599	1599	1599	1599	0
100	20230613	180000	1599	1599	1599	1599	1599	0
101	20230613	175900	1599	1599	1599	1599	1599	0
102	20230613	175800	1599	1599	1599	1599	1599	0
103	20230613	175700	1599	1599	1599	1599	1599	0
104	20230613	175600	1599	1599	1599	1599	1599	0
105	20230613	175500	1599	1599	1599	1599	1599	0
106	20230613	175400	1599	1599	1599	1599	1599	0
107	20230613	175300	1599	1599	1599	1599	1599	0
108	20230613	175200	1599	1599	1599	1599	1599	0
109	20230613	175100	1599	1599	1599	1599	1599	0
110	20230613	175000	1599	1599	1599	1599	1599	0
111	20230613	174900	1599	1599	1599	1599	1599	0
112	20230613	174800	1599	1599	1599	1599	1599	0
113	20230613	174700	1599	1599	1599	1599	1599	0
114	20230613	174600	1599	1599	1599	1599	1599	0
115	20230613	174500	1599	1599	1599	1599	1599	0
116	20230613	174400	1599	1599	1599	1599	1599	0
117	20230613	174300	1599	1599	1599	1599	1599	0
118	20230613	174200	1599	1599	1599	1599	1599	0
119	20230613	174100	1599	1599	1599	1599	1599	0
120	20230613	174000	1599	1599	1599	1599	1599	0
121	20230613	173900	1599	1599	1599	1599	1599	0
122	20230613	173800	1599	1599	1599	1599	1599	1
123	20230613	173700	1599	1599	1599	1599	1599	0
124	20230613	173600	1599	1599	1599	1599	1599	0
125	20230613	173500	1599	1599	1599	1599	1599	0
126	20230613	173400	1599	1599	1599	1599	1599	0
127	20230613	173300	1599	1599	1599	1599	1599	0
128	20230613	173200	1599	1599	1599	1599	1599	0
129	20230613	173100	1599	1599	1599	1599	1599	0
130	20230613	173000	1599	1599	1599	1599	1599	0
131	20230613	172900	1599	1599	1599	1599	1599	0
132	20230613	172800	1599	1599	1599	1599	1599	0
133	20230613	172700	1599	1599	1599	1599	1599	0
134	20230613	172600	1599	1599	1599	1599	1599	0
135	20230613	172500	1599	1599	1599	1599	1599	0
136	20230613	172400	1599	1599	1599	1599	1599	0
137	20230613	172300	1599	1599	1599	1599	1599	0
138	20230613	172200	1599	1599	1599	1599	1599	0
139	20230613	172100	1599	1599	1599	1599	1599	0
140	20230613	172000	1599	1599	1599	1599	1599	0
141	20230613	171900	1599	1599	1599	1599	1599	0
142	20230613	171800	1599	1599	1599	1599	1599	0
143	20230613	171700	1599	1599	1599	1599	1599	0
144	20230613	171600	1599	1599	1599	1599	1599	0
145	20230613	171500	1599	1599	1599	1599	1599	0
146	20230613	171400	1599	1599	1599	1599	1599	0
147	20230613	171300	1599	1599	1599	1599	1599	0
148	20230613	171200	1599	1599	1599	1599	1599	0
149	20230613	171100	1599	1599	1599	1599	1599	0
150	20230613	171000	1599	1599	1599	1599	1599	0
151	20230613	170900	1599	1599	1599	1599	1599	0
152	20230613	170800	1599	1599	1599	1599	1599	1
153	20230613	170700	1599	1599	1599	1599	1599	0
154	20230613	170600	1599	1599	1599	1599	1599	0
155	20230613	170500	1599	1599	1599	1599	1599	0
156	20230613	170400	1599	1599	1599	1599	1599	0
157	20230613	170300	1599	1599	1599	1599	1599	0
158	20230613	170200	1599	1599	1599	1599	1599	0
159	20230613	170100	1599	1599	1599	1599	1599	0
160	20230613	170000	1599	1599	1599	1599	1599	0
161	20230613	165900	1599	1599	1599	1599	1599	0
162	20230613	165800	1599	1599	1599	1599	1599	0
163	20230613	165700	1599	1599	1599	1599	1599	0
164	20230613	165600	1599	1599	1599	1599	1599	0
165	20230613	165500	1599	1599	1599	1599	1599	0
166	20230613	165400	1599	1599	1599	1599	1599	0
167	20230613	165300	1599	1599	1599	1599	1599	0
168	20230613	165200	1599	1599	1599	1599	1599	0
169	20230613	165100	1599	1599	1599	1599	1599	0
170	20230613	165000	1599	1599	1599	1599	1599	0
171	20230613	164900	1599	1599	1599	1599	1599	0
172	20230613	164800	1599	1599	1599	1599	1599	0
173	20230613	164700	1599	1599	1599	1599	1599	0
174	20230613	164600	1599	1599	1599	1599	1599	0
175	20230613	164500	1599	1599	1599	1599	1599	0
176	20230613	164400	1599	1599	1599	1599	1599	0
177	20230613	164300	1599	1599	1599	1599	1599	0
178	20230613	164200	1599	1599	1599	1599	1599	0
179	20230613	164100	1599	1599	1599	1599	1599	0
180	20230613	164000	1599	1599	1599	1599	1599	0
181	20230613	163900	1599	1599	1599	1599	1599	0
182	20230613	163800	1599	1599	1599	1599	1599	1
183	20230613	163700	1599	1599	1599	1599	1599	0
184	20230613	163600	1599	1599	1599	1599	1599	0
185	20230613	163500	1599	1599	1599	1599	1599	0
186	20230613	163400	1599	1599	1599	1599	1599	0
187	20230613	163300	1599	1599	1599	1599	1599	0
188	20230613	163200	1599	1599	1599	1599	1599	0
189	20230613	163100	1599	1599	1599	1599	1599	0
190	20230613	163000	1599	1599	1599	1599	1599	0
191	20230613	162900	1599	1599	1599	1599	1599	0
192	20230613	162800	1599	1599	1599	1599	1599	0
193	20230613	162700	1599	1599	1599	1599	1599	0
194	20230613	162600	1599	1599	1599	1599	1599	0
195	20230613	162500	1599	1599	1599	1599	1599	0
196	20230613	162400	1599	1599	1599	1599	1599	0
197	20230613	162300	1599	1599	1599	1599	1599	0
198	20230613	162200	1599	1599	1599	1599	1599	0
199	20230613	162100	1599	1599	1599	1599	1599	0
200	20230613	162000	1599	1599	1599	1599	1599	0
201	20230613	161900	1599	1599	1599	1599	1599	0
202	20230613	161800	1599	1599	1599	1599	1599	0
203	20230613	161700	1599	1599	1599	1599	1599	0
204	20230613	161600	1599	1599	1599	1599	1599	0
205	20230613	161500	1599	1599	1599	1599	1599	0
206	20230613	161400	1599	1599	1599	1599	1599	0
207	20230613	161300	1599	1599	1599	1599	1599	0
208	20230613	161200	1599	1599	1599	1599	1599	0
209	20230613	161100	1599	1599	1599	1599	1599	0
210	20230613	161000	1599	1599	1599	1599	1599	0
211	20230613	160900	1599	1599	1599	1599	1599	0
212	20230613	160800	1599	1599	1599	1599	1599	1
213	20230613	160700	1599	1599	1599	1599	1599	0
214	20230613	160600	1599	1599	1599	1599	1599	0
215	20230613	160500	1599	1599	1599	1599	1599	0
216	20230613	160400	1599	1599	1599	1599	1599	0
217	20230613	160300	1599	1599	1599	1599	1599	0
218	20230613	160200	1599	1599	1599	1599	1599	0
219	20230613	160100	1599	1599	1599	1599	1599	0
220	20230613	160000	1599	1599	1599	1599	1599	0
221	20230613	155900	1599	1599	1599	1599	1599	0
222	20230613	155800	1599	1599	1599	1599	1599	0
223	20230613	155700	1599	1599	1599	1599	1599	0
224	20230613	155600	1599	1599	1599	1599	1599	0
225	20230613	155500	1599	1599	1599	1599	1599	0
226	20230613	155400	1599	1599	1599	1599	1599	0
227	20230613	155300	1599	1599	1599	1599	1599	0
228	20230613	155200	1599	1599	1599	1599	1599	0
229	20230613	155100	1599	1599	1599	1599	1599	0
230	20230613	155000	1599	1599	1599	1599	1599	0
231	20230613	154900	1599	1599	1599	1599	1599	0
232	20230613	154800	1599	1599	1599	1599	1599	0
233	20230613	154700	1599	1599	1599	1599	1599	0
234	20230613	154600	1599	1599	1599	1599	1599	0
235	20230613	154500	1599	1599	1599	1599	1599	0
236	20230613	154400	1599	1599	1599	1599	1599	0
237	20230613	154300	1599	1599	1599	1599	1599	0
238	20230613	154200	1599	1599	1599	1599	1599	0
239	20230613	154100	1599	1599	1599	1599	1599	0
240	20230613	154000	1599	1599	1599	1599	1599	0
241	20230613	153900	1599	1599	1599	1599	1599	0
242	20230613	153800	1599	1599	1599	1599	1599	1
243	20230613	153700	1599	1599	1599	1599	1599	0
244	20230613	153600	1599	1599	1599	1599	1599	0
245	20230613	153500	1599	1599	1599	1599	1599	0
246	20230613	153400	1599	1599	1599	1599	1599	0
247	20230613	153300	1599	1599	1599	1599	1599	0
248	20230613	153200	1599	1599	1599	1599	1599	0
249	20230613	153100	1599	1599	1599	1599	1599	0
250	20230613	153000	1599	1599	1599	1599	1599	0
251	20230613	152900	1599	1599	1599	1599	1599	0
252	20230613	152800	1599	1599	1599	1599	1599	0
253	20230613	152700	1599	1599	1599	1599	1599	0
254	20230613	152600	1599	1599	1599	1599	1599	0
255	20230613	152500	1599	1599	1599	1599	1599	0
256	20230613	152400	1599	1599	1599	1599	1599	0
257	20230613	152300	1599	1599	1599	1599	1599	0
258	20230613	152200	1599	1599	1599	1599	1599	0
259	20230613	152100	1599	1599	1599	1599	1599	0
260	20230613	152000	1599	1599	1599	1599	1599	0
261	20230613	151900	1599	1599	1599	1599	1599	0
262	20230613	151800	1599	1599	1599	1599	1599	0
263	20230613	151700	1599	1599	1599	1599	1599	0
264	20230613	151600	1599	1599	1599	1599	1599	0
265	20230613	151500	1599	1599	1599	1599	1599	0
266	20230613	151400	1599	1599	1599	1599	1599	0
267	20230613	151300	1599	1599	1599	1599	1599	0
268	20230613	151200	1599	1599	1599	1599	1599	0
269	20230613	151100	1599	1599	1599	1599	1599	0
270	20230613	151000	1599	1599	1599	1599	1599	0
271	20230613	150900	1599	1599	1599	1599	1599	0
272	20230613	150800	1599	1599	1599	1599	1599	0
273	20230613	150700	1599	1599	1599	1599	1599	0
274	20230613	150600	1599	1599	1599	1599	1599	0
275	20230613	150500	1599	1599	1599	1599	1599	0
276	20230613	150400	1599	1599	1599	1599	1599	0
277	20230613	150300	1599	1599	1599	1599	1599	0
278	20230613	150200	1599	1599	1599	1599	1599	0
279	20230613	150100	1599	1599	1599	1599	1599	0
280	20230613	150000	1599	1599	1599	1599	1599	0
281	20230613	145900	1599	1599	1599	1599	1599	0
282	20230613	145800	1599	1599	1599	1599	1599	0
283	20230613	145700	1599	1599	1599	1599	1599	0
284	20230613	145600	1599	1599	1599	1599	1599	0
285	20230613	145500	1599	1599	1599	1599	1599	0
286	20230613	145400	1599	1599	1599	1599	1599	0
287	20230613	145300	1599	1599	1599	1599	1599	0
288	20230613	145200	1599	1599	1599	1599	1599	0
289	20230613	145100	1599	1599	1599	1599	1599	0
290	20230613	145000	1599	1599	1599	1599	1599	0
291	20230613	144900	1599	1599	1599	1599	1599	0
292	20230613	144800	1599	1599	1599	1599	1599	0
293	20230613	144700	1599	1599	1599	1599	1599	0
294	20230613	144600	1599	1599	1599	1599	1599	0
295	20230613	144500	1599	1599	1599	1599	1599	0
296	20230613	144400	1599	1599	1599	1599	1599	0
297	20230613	144300	1599	1599	1599	1599	1599	0
298	20230613	144200	1599	1599	1599	1599	1599	0
299	20230613	144100	1599	1599	1599	1599	1599	0
300	20230613	144000	1599	1599	1599	1599	1599	0
301	20230613	143900	1599	1599	1599	1599	1599	0
302	20230613	143800	1599	1599	1599	1599	1599	0
303	20230613	143700	1599	1599	1599	1599	1599	0
304	20230613	143600	1599	1599	1599	1599	1599	0
305	20230613	143500	1599	1599	1599	1599	1599	0
306	20230613	143400	1599	1599	1599	1599	1599	0
307	20230613	143300	1599	1599	1599	1599	1599	0
308	20230613	143200	1599	1599	1599	1599	1599	0
309	20230613	143100	1599	1599	1599	1599	1599	0
310	20230613	143000	1599	1599	1599	1599	1599	0
311	20230613	142900	1599	1599	1599	1599	1599	0
312	20230613	142800	1599	1599	1599	1599	1599	0
313	20230613	142700	1599	1599	1599	1599	1599	0
314	20230613	142600	1599	1599	1599	1599	1599	0
315	20230613	142500	1599	1599	1599	1599	1599	0
316	20230613	142400	1599	1599	1599	1599	1599	0
317	20230613	142300	1599	1599	1599	1599	1599	0
318	20230613	142200	1599	1599	1599	1599	1599	0
319	20230613	142100	1599	1599	1599	1599	1599	0
320	20230613	142000	1599	1599	1599	1599	1599	0
321	20230613	141900	1599	1599	1599	1599	1599	0
322	20230613	141800	1599	1599	1599	1599	1599	0
323	20230613	141700	1599	1599	1599	1599	1599	0
324	20230613	141600	1599	1599	1599	1599	1599	0
325	20230613	141500	1599	1599	1599	1599	1599	0
326	20230613	141400	1599	1599	1599	1599	1599	0
327	20230613	141300	1599	1599	1599	1599	1599	0
328	20230613	141200	1599	1599	1599	1599	1599	0
329	20230613	141100	1599	1599	1599	1599	1599	0
330	20230613	141000	1599	1599	1599	1599	1599	0
331	20230613	140900	1599	1599	1599	1599	1599	0
332	20230613	140800	1599	1599	1599	1599	1599	0
333	20230613	140700	1599	1599	1599	1599	1599	0
334	20230613	140600	1599	1599	1599	1599	1599	0
335	20230613	140500	1599	1599	1599	1599	1599	0
336	20230613	140400	1599	1599	1599	1599	1599	0
337	20230613	140300	1599	1599	1599	1599	1599	0
338	20230613	140200	1599	1599	1599	1599	1599	0
339	20230613	140100	1599	1599	1599	1599	1599	0
340	20230613	140000	1599	1599	1599	1599	1599	0
341	20230613	135900	1599	1599	1599	1599	1599	0
342	20230613	135800	1599	1599	1599	1599	1599	0
343	20230613	135700	1599	1599	1599	1599	1599	0
344	20230613	135600	1599	1599	1599	1599	1599	0
345	20230613	135500	1599	1599	1599	1599	1599	0
346	20230613	135400	1599	1599	1599	1599	1599	0
347	20230613	135300	1599	1599	1599	1599	1599	0
348	20230613	135200	1599	1599	1599	1599	1599	0
349	20230613	135100	1599	1599	1599	1599	1599	0
350	20230613	135000	1599	1599	1599	1599	1599	0
351	20230613	134900	1599	1599	1599	1599	1599	0
352	20230613	134800	1599	1599	1599	1599	1599	0
353	20230613	134700	1599	1599	1599	1599	1599	0
354	20230613	134600	1599	1599	1599	1599	1599	0
355	20230613	134500	1599	1599	1599	1599	1599	0
356	20230613	134400	1599	1599	1599	1599	1599	0
357	20230613	134300	1599	1599	1599	1599	1599	0
358	20230613	134200	1599	1599	1599	1599	1599	0
359	20230613	134100	1599	1599	1599	1599	1599	0
360	20230613	134000	1599	1599	1599	1599	1599	0
361	20230613	133900	1599	1599	1599	1599	1599	0
362	20230613	133800	1599	1599	1599	1599	1599	0
363	20230613	133700	1599	1599	1599	1599	1599	0
364	20230613	133600	1599	1599	1599	1599	1599	0
365	20230613	133500	1599	1599	1599	1599	1599	0
366	20230613	133400	1599	1599	1599	1599	1599	0
367	20230613	133300	1599	1599	1599	1599	1599	0
368	20230613	133200	1599	1599	1599	1599	1599	0
369	20230613	133100	1599	1599	1599	1599	1599	0
370	20230613	133000	1599	1599	1599	1599	1599	0
371	20230613	132900	1599	1599	1599	1599	1599	0
372	20230613	132800	1599	1599	1599	1599	1599	0
373	20230613	132700	1599	1599	1599	1599	1599	0
374	20230613	132600	1599	1599	1599	1599	1599	0
375	20230613	132500	1599	1599	1599	1599	1599	0
376	20230613	132400	1599	1599	1599	1599	1599	0
377	20230613	132300	1599	1599	1599	1599	1599	0
378	20230613	132200	1599	1599	1599	1599	1599	0
379	20230613	132100	1599	1599	1599	1599	1599	0
380	20230613	132000	1599	1599	1599	1599	1599	0
381	20230613	131900	1599	1599	1599	1599	1599	0
382	20230613	131800	1599	1599	1599	1599	1599	0
383	20230613	131700	1599	1599	1599	1599	1599	0
384	20230613	131600	1599	1599	1599	1599	1599	0
385	20230613	131500	1599	1599	1599	1599	1599	0
386	20230613	131400	1599	1599	1599	1599	1599	0
387	20230613	131300	1599	1599	1599	1599	1599	0
388	20230613	131200	1599	1599	1599	1599	1599	0
389	20230613	131100	1599	1599	1599	1599	1599	0
390	20230613	131000	1599	1599	1599	1599	1599	0
391	20230613	130900	1599	1599	1599	1599	1599	0
392	20230613	130800	1599	1599	1599	1599	1599	0
393	20230613	130700	1599	1599	1599	1599	1599	0
394	20230613	130600	1599	1599	1599	1599	1599	0
395	20230613	130500	1599	1599	1599	1599	1599	0
396	20230613	130400	1599	1599	1599	1599	1599	0
397	20230613	130300	1599	1599	1599	1599	1599	0
398	20230613	130200	1599	1599	1599	1599	1599	0
399	20230613	130100	1599	1599	1599	1599	1599	0
400	20230613	130000	1599	1599	1599	1599	1599	0
401	20230613	125900	1599	1599	1599	1599	1599	0
402	20230613	125800	1599	1599	1599	1599	1599	0
403	20230613	125700	1599	1599	1599	1599	1599	0
404	20230613	125600	1599	1599	1599	1599	1599	0
405	20230613	125500	1599	1599	1599	1599	1599	0
406	20230613	125400	1599	1599	1599	1599	1599	0
407	20230613	125300	1599	1599	1599	1599	1599	0
408	20230613	125200	1599	1599	1599	1599	1599	0
409	20230613	125100	1599	1599	1599	1599	1599	0
410	20230613	125000	1599	1599	1599	1599	1599	0
411	20230613	124900	1599	1599	1599	1599	1599	0
412	20230613	124800	1599	1599	1599	1599	1599	0
413	20230613	124700	1599	1599	1599	1599	1599	0
414	20230613	124600	1599	1599	1599	1599	1599	0
415	20230613	124500	1599	1599	1599	1599	1599	0
416	20230613	124400	1599	1599	1599	1599	1599	0
417	20230613	124300	1599	1599	1599	1599	1599	0
418	20230613	124200	1599	1599	1599	1599	1599	0
419	20230613	124100	1599	1599	1599	1599	1599	0
420	20230613	124000	1599	1599	1599	1599	1599	0
421	20230613	123900	1599	1599	1599	1599	1599	0
422	20230613	123800	1599	1599	1599	1599	1599	0
423	20230613	123700	1599	1599	1599	1599	1599	0
424	20230613	123600	1599	1599	1599	1599	1599	0
425	20230613	123500	1599	1599	1599	1599	1599	0
426	20230613	123400	1599	1599	1599	1599	1599	0
427	20230613	123300	1599	1599	1599	1599	1599	0
428	20230613	123200	1599	1599	1599	1599	1599	0
429	20230613	123100	1599	1599	1599	1599	1599	0
430	20230613	123000	1599	1599	1599	1599	1599	0
431	20230613	122900	1599	1599	1599	1599	1599	0
432	20230613	122800	1599	1599	1599	1599	1599	0
433	20230613	122700	1599	1599	1599	1599	1599	0
434	20230613	122600	1599	1599	1599	1599	1599	0
435	20230613	122500	1599	1599	1599	1599	1599	0
436	20230613	122400	1599	1599	1599	1599	1599	0
437	20230613	122300	1599	1599	1599	1599	1599	0
438	20230613	122200	1599	1599	1599	1599	1599	0
439	20230613	122100	1599	1599	1599	1599	1599	0
440	20230613	122000	1599	1599	1599	1599	1599	0
441	20230613	121900	1599	1599	1599	1599	1599	0
442	20230613	121800	1599	1599	1599	1599	1599	0
443	20230613	121700	1599	1599	1599	1599	1599	0
444	20230613	121600	1599	1599	1599	1599	1599	0
445	20230613	121500	1599	1599	1599	1599	1599	0
446	20230613	121400	1599	1599	1599	1599	1599	0
447	20230613	121300	1599	1599	1599	1599	1599	0
448	20230613	121200	1599	1599	1599	1599	1599	0
449	20230613	121100	1599	1599	1599	1599	1599	0
450	20230613	121000	1599	1599	1599	1599	1599	0
451	20230613	120900	1599	1599	1599	1599	1599	0
452	20230613	120800	1599	1599	1599	1599	1599	0
453	20230613	120700	1599	1599	1599	1599	1599	0
454	20230613	120600	1599	1599	1599	1599	1599	0
455	20230613	120500	1599	1599	1599	1599	1599	0
456	20230613	120400	1599	1599	1599	1599	1599	0
457	20230613	120300	1599	1599	1599	1599	1599	0
458	20230613	120200	1599	1599	1599	1599	1599	0
459	20230613	120100	1599	1599	1599	1599	1599	0
460	20230613	120000	1599	1599	1599	1599	1599	0
461	20230613	115900	1599	1599	1599	1599	1599	0
462	20230613	115800	1599	1599	1599	1599	1599	0
463	20230613	115700	1599	1599	1599	1599	1599	0
464	20230613	115600	1599	1599	1599	1599	1599	0
465	20230613	115500	1599	1599	1599	1599	1599	0
466	20230613	115400	1599	1599	1599	1599	1599	0
467	20230613	115300	1599	1599	1599	1599	1599	0
468	20230613	115200	1599	1599	1599	1599	1599	0
469	20230613	115100	1599	1599	1599	1599	1599	0
470	20230613	115000	1599	1599	1599	1599	1599	0
471	20230613	114900	1599	1599	1599	1599	1599	0
472	20230613	114800	1599	1599	1599	1599	1599	0
473	20230613	114700	1599	1599	1599	1599	1599	0
474	20230613	114600	1599	1599	1599	1599	1599	0
475	20230613	114500	1599	1599	1599	1599	1599	0
476	20230613	114400	1599	1599	1599	1599	1599	0
477	20230613	114300	1599	1599	1599	1599	1599	0
478	20230613	114200	1599	1599	1599	1599	1599	0
479	20230613	114100	1599	1599	1599	1599	1599	0
480	20230613	114000	1599	1599	1599	1599	1599	0
481	20230613	113900	1599	1599	1599	1599	1599	0
482	20230613	113800	1599	1599	1599	1599	1599	0
483	20230613	113700	1599	1599	1599	1599	1599	0
484	20230613	113600	1599	1599	1599	1599	1599	0
485	20230613	113500	1599	1599	1599	1599	1599	0
486	20230613	113400	1599	1599	1599	1599	1599	0
487	20230613	113300	1599	1599	1599	1599	1599	0
488	20230613	113200	1599	1599	1599	1599	1599	0
489	20230613	113100	1599	1599	1599	1599	1599	0
490	20230613	113000	1599	1599	1599	1599	1599	0
491	20230613	112900	1599	1599	1599	1599	1599	0
492	20230613	112800	1599	1599	1599	1599	1599	0
493	20230613	112700	1599	1599	1599	1599	1599	0
494	20230613	112600	1599	1599	1599	1599	1599	0
495	20230613	112500	1599	1599	1599	1599	1599	0
496	20230613	112400	1599	1599	1599	1599	1599	0
497	20230613	112300	1599	1599	1599	1599	1599	0
498	20230613	112200	1599	1599	1599	1599	1599	0
499	20230613	112100	1599	1599	1599	1599	1599	0
500	20230613	112000	1599	1599	1599	1599	1599	0
501	20230613	111900	1599	1599	1599	1599	1599	0
502	20230613	111800	1599	1599	1599	1599	1599	0
503	20230613	111700	1599	1599	1599	1599	1599	0
504	20230613	111600	1599	1599	1599	1599	1599	0
505	20230613	111500	1599	1599	1599	1599	1599	0
506	20230613	111400	1599	1599	1599	1599	1599	0
507	20230613	111300	1599	1599	1599	1599	1599	0
508	20230613	111200	1599	1599	1599	1599	1599	0
509	20230613	111100	1599	1599	1599	1599	1599	0
510	20230613	111000	1599	1599	1599	1599	1599	0
511	20230613	110900	1599	1599	1599	1599	1599	0
512	20230613	110800	1599	1599	1599	1599	1599	0
513	20230613	110700	1599	1599	1599	1599	1599	0
514	20230613	110600	1599	1599	1599	1599	1599	0
515	20230613	110500	1599	1599	1599	1599	1599	0
516	20230613	110400	1599	1599	1599	1599	1599	0
517	20230613	110300	1599	1599	1599	1599	1599	0
518	20230613	110200	1599	1599	1599	1599	1599	0
519	20230613	110100	1599	1599	1599	1599	1599	0
520	20230613	110000	1599	1599	1599	1599	1599	0
521	20230613	105900	1599	1599	1599	1599	1599	0
522	20230613	105800	1599	1599	1599	1599	1599	0
523	20230613	105700	1599	1599	1599	1599	1599	0
524	20230613	105600	1599	1599	1599	1599	1599	0
525	20230613	105500	1599	1599	1599	1599	1599	0
526	20230613	105400	1599	1599	1599	1599	1599	0
527	20230613	105300	1599	1599	1599	1599	1599	0
528	20230613	105200	1599	1599	1599	1599	1599	0
529	20230613	105100	1599	1599	1599	1599	1599	0
530	20230613	105000	1599	1599	1599	1599	1599	0
531	20230613	104900	1599	1599	1599	1599	1599	0
532	20230613	104800	1599	1599	1599	1599	1599	0
533	20230613	104700	1599	1599	1599	1599	1599	0
534	20230613	104600	1599	1599	1599	1599	1599	0
535	20230613	104500	1599	1599	1599	1599	1599	0
536	20230613	104400	1599	1599	1599	1599	1599	0
537	20230613	104300	1599	1599	1599	1599	1599	0
538	20230613	104200	1599	1599	1599	1599	1599	0
539	20230613	104100	1599	1599	1599	1599	1599	0
540	20230613	104000	1599	1599	1599	1599	1599	0
541	20230613	103900	1599	1599	1599	1599	1599	0
542	20230613	103800	1599	1599	1599	1599	1599	0
543	20230613	103700	1599	1599	1599	1599	1599	0
544	20230613	103600	1599	1599	1599	1599	1599	0
545	20230613	103500	1599	1599	1599	1599	1599	0
546	20230613	103400	1599	1599	1599	1599	1599	0
547	20230613	103300	1599	1599	1599	1599	1599	0
548	20230613	103200	1599	1599	1599	1599	1599	0
549	20230613	103100	1599	1599	1599	1599	1599	0
550	20230613	103000	1599	1599	1599	1599	1599	0
551	20230613	102900	1599	1599	1599	1599	1599	0
552	20230613	102800	1599	1599	1599	1599	1599	0
553	20230613	102700	1599	1599	1599	1599	1599	0
554	20230613	102600	1599	1599	1599	1599	1599	0
555	20230613	102500	1599	1599	1599	1599	1599	0
556	20230613	102400	1599	1599	1599	1599	1599	0
557	20230613	102300	1599	1599	1599	1599	1599	0
558	20230613	102200	1599	1599	1599	1599	1599	0
559	20230613	102100	1599	1599	1599	1599	1599	0
560	20230613	102000	1599	1599	1599	1599	1599	0
561	20230613	101900	1599	1599	1599	1599	1599	0
562	20230613	101800	1599	1599	1599	1599	1599	0
563	20230613	101700	1599	1599	1599	1599	1599	0
564	20230613	101600	1599	1599	1599	1599	1599	0
565	20230613	101500	1599	1599	1599	1599	1599	0
566	20230613	101400	1599	1599	1599	1599	1599	0
567	20230613	101300	1599	1599	1599	1599	1599	0
568	20230613	101200	1599	1599	1599	1599	1599	0
569	20230613	101100	1599	1599	1599	1599	1599	0
570	20230613	101000	1599	1599	1599	1599	1599	0
571	20230613	100900	1599	1599	1599	1599	1599	0
572	20230613	100800	1599	1599	1599	1599	1599	0
573	20230613	100700	1599	1599	1599	1599	1599	0
574	20230613	100600	1599	1599	1599	1599	1599	0
575	20230613	100500	1599	1599	1599	1599	1599	0
576	20230613	100400	1599	1599	1599	1599	1599	0
577	20230613	100300	1599	1599	1599	1599	1599	0
578	20230613	100200	1599	1599	1599	1599	1599	0
579	20230613	100100	1599	1599	1599	1599	1599	0
580	20230613	100000	1599	1599	1599	1599	1599	0
581	20230613	095900	1599	1599	1599	1599	1599	0
582	20230613	095800	1599	1599	1599	1599	1599	0
583	20230613	095700	1599	1599	1599	1599	1599	0
584	20230613	095600	1599	1599	1599	1599	1599	0
585	20230613	095500	1599	1599	1599	1599	1599	0
586	20230613	095400	1599	1599	1599	1599	1599	0
587	20230613	095300	1599	1599	1599	1599	1599	0
588	20230613	095200	1599	1599	1599	1599	1599	0
589	20230613	095100	1599	1599	1599	1599	1599	0
590	20230613	095000	1599	1599	1599	1599	1599	0
591	20230613	094900	1599	1599	1599	1599	1599	0
592	20230613	094800	1599	1599	1599	1599	1599	0
593	20230613	094700	1599	1599	1599	1599	1599	0
594	20230613	094600	1599	1599	1599	1599	1599	0
595	20230613	094500	1599	1599	1599	1599	1599	0
596	20230613	094400	1599	1599	1599	1599	1599	0
597	20230613	094300	1599	1599	1599	1599	1599	0
598	20230613	094200	1599	1599	1599	1599	1599	0
599	20230613	094100	1599	1599	1599	1599	1599	0
600	20230613	094000	1599	1599	1599	1599	1599	0
601	20230613	093900	1599	1599	1599	1599	1599	0
602	20230613	093800	1599	1599	1599	1599	1599	0
603	20230613	093700	1599	1599	1599	1599	1599	0
604	20230613	093600	1599	1599	1599	1599	1599	0
605	20230613	093500	1599	1599	1599	1599	1599	0
606	20230613	093400	1599	1599	1599	1599	1599	0
607	20230613	093300	1599	1599	1599	1599	1599	0
608	20230613	093200	1599	1599	1599	1599	1599	0
609	20230613	093100	1599	1599	1599	1599	1599	0
610	20230613	093000	1599	1599	1599	1599	1599	0
611	20230613	092900	1599	1599	1599	1599	1599	0
612	20230613	092800	1599	1599	1599	1599	1599	0
613	20230613	092700	1599	1599	1599	1599	1599	0
614	20230613	092600	1599	1599	1599	1599	1599	0
615	20230613	092500	1599	1599	1599	1599	1599	0
616	20230613	092400	1599	1599	1599	1599	1599	0
617	20230613	092300	1599	1599	1599	1599	1599	0
618	20230613	092200	1599	1599	1599	1599	1599	0
619	20230613	092100	1599	1599	1599	1599	1599	0
620	20230613	092000	1599	1599	1599	1599	1599	0
621	20230613	091900	1599	1599	1599	1599	1599	0
622	20230613	091800	1599	1599	1599	1599	1599	0
623	20230613	091700	1599	1599	1599	1599	1599	0
624	20230613	091600	1599	1599	1599	1599	1599	0
625	20230613	091500	1599	1599	1599	1599	1599	0
626	20230613	091400	1599	1599	1599	1599	1599	0
627	20230613	091300	1599	1599	1599	1599	1599	0
628	20230613	091200	1599	1599	1599	1599	1599	0
629	20230613	091100	1599	1599	1599	1599	1599	0
630	20230613	091000	1599	1599	1599	1599	1599	0
631	20230613	090900	1599	1599	1599	1599	1599	0
632	20230613	090800	1599	1599	1599	1599	1599	0
633	20230613	090700	1599	1599	1599	1599	1599	0
634	20230613	090600	1599	1599	1599	1599	1599	1
635	20230613	090500	0	1596	1596	1596	1596	0
636	20230613	090400	0	1596	1596	1596	1596	0
637	20230613	090300	0	1596	1596	1596	1596	0
638	20230613	090200	0	1596	1596	1596	1596	0
639	20230613	090100	0	1596	1596	1596	1596	0
640	20230613	090000	0	1596	1596	1596	1596	0