KissMeData/086460/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203100	8680	8680	8680	8680	8680	1
3	20230619	203000	8680	8680	8680	8680	8680	0
4	20230619	202900	8680	8680	8680	8680	8680	0
5	20230619	202800	8680	8680	8680	8680	8680	0
6	20230619	202700	8680	8680	8680	8680	8680	0
7	20230619	202600	8680	8680	8680	8680	8680	0
8	20230619	202500	8680	8680	8680	8680	8680	0
9	20230619	202400	8680	8680	8680	8680	8680	0
10	20230619	202300	8680	8680	8680	8680	8680	0
11	20230619	202200	8680	8680	8680	8680	8680	0
12	20230619	202100	8680	8680	8680	8680	8680	0
13	20230619	202000	8680	8680	8680	8680	8680	0
14	20230619	201900	8680	8680	8680	8680	8680	0
15	20230619	201800	8680	8680	8680	8680	8680	0
16	20230619	201700	8680	8680	8680	8680	8680	0
17	20230619	201600	8680	8680	8680	8680	8680	0
18	20230619	201500	8680	8680	8680	8680	8680	0
19	20230619	201400	8680	8680	8680	8680	8680	0
20	20230619	201300	8680	8680	8680	8680	8680	0
21	20230619	201200	8680	8680	8680	8680	8680	0
22	20230619	201100	8680	8680	8680	8680	8680	0
23	20230619	201000	8680	8680	8680	8680	8680	0
24	20230619	200900	8680	8680	8680	8680	8680	0
25	20230619	200800	8680	8680	8680	8680	8680	0
26	20230619	200700	8680	8680	8680	8680	8680	0
27	20230619	200600	8680	8680	8680	8680	8680	0
28	20230619	200500	8680	8680	8680	8680	8680	0
29	20230619	200400	8680	8680	8680	8680	8680	0
30	20230619	200300	8680	8680	8680	8680	8680	0
31	20230619	200200	8680	8680	8680	8680	8680	0
32	20230619	200100	8680	8680	8680	8680	8680	1
33	20230619	200000	8680	8680	8680	8680	8680	0
34	20230619	195900	8680	8680	8680	8680	8680	0
35	20230619	195800	8680	8680	8680	8680	8680	0
36	20230619	195700	8680	8680	8680	8680	8680	0
37	20230619	195600	8680	8680	8680	8680	8680	0
38	20230619	195500	8680	8680	8680	8680	8680	0
39	20230619	195400	8680	8680	8680	8680	8680	0
40	20230619	195300	8680	8680	8680	8680	8680	0
41	20230619	195200	8680	8680	8680	8680	8680	0
42	20230619	195100	8680	8680	8680	8680	8680	0
43	20230619	195000	8680	8680	8680	8680	8680	0
44	20230619	194900	8680	8680	8680	8680	8680	0
45	20230619	194800	8680	8680	8680	8680	8680	0
46	20230619	194700	8680	8680	8680	8680	8680	0
47	20230619	194600	8680	8680	8680	8680	8680	0
48	20230619	194500	8680	8680	8680	8680	8680	0
49	20230619	194400	8680	8680	8680	8680	8680	0
50	20230619	194300	8680	8680	8680	8680	8680	0
51	20230619	194200	8680	8680	8680	8680	8680	0
52	20230619	194100	8680	8680	8680	8680	8680	0
53	20230619	194000	8680	8680	8680	8680	8680	0
54	20230619	193900	8680	8680	8680	8680	8680	0
55	20230619	193800	8680	8680	8680	8680	8680	0
56	20230619	193700	8680	8680	8680	8680	8680	0
57	20230619	193600	8680	8680	8680	8680	8680	0
58	20230619	193500	8680	8680	8680	8680	8680	0
59	20230619	193400	8680	8680	8680	8680	8680	0
60	20230619	193300	8680	8680	8680	8680	8680	0
61	20230619	193200	8680	8680	8680	8680	8680	0
62	20230619	193100	8680	8680	8680	8680	8680	1
63	20230619	193000	8680	8680	8680	8680	8680	0
64	20230619	192900	8680	8680	8680	8680	8680	0
65	20230619	192800	8680	8680	8680	8680	8680	0
66	20230619	192700	8680	8680	8680	8680	8680	0
67	20230619	192600	8680	8680	8680	8680	8680	0
68	20230619	192500	8680	8680	8680	8680	8680	0
69	20230619	192400	8680	8680	8680	8680	8680	0
70	20230619	192300	8680	8680	8680	8680	8680	0
71	20230619	192200	8680	8680	8680	8680	8680	0
72	20230619	192100	8680	8680	8680	8680	8680	0
73	20230619	192000	8680	8680	8680	8680	8680	0
74	20230619	191900	8680	8680	8680	8680	8680	0
75	20230619	191800	8680	8680	8680	8680	8680	0
76	20230619	191700	8680	8680	8680	8680	8680	0
77	20230619	191600	8680	8680	8680	8680	8680	0
78	20230619	191500	8680	8680	8680	8680	8680	0
79	20230619	191400	8680	8680	8680	8680	8680	0
80	20230619	191300	8680	8680	8680	8680	8680	0
81	20230619	191200	8680	8680	8680	8680	8680	0
82	20230619	191100	8680	8680	8680	8680	8680	0
83	20230619	191000	8680	8680	8680	8680	8680	0
84	20230619	190900	8680	8680	8680	8680	8680	0
85	20230619	190800	8680	8680	8680	8680	8680	0
86	20230619	190700	8680	8680	8680	8680	8680	0
87	20230619	190600	8680	8680	8680	8680	8680	0
88	20230619	190500	8680	8680	8680	8680	8680	0
89	20230619	190400	8680	8680	8680	8680	8680	0
90	20230619	190300	8680	8680	8680	8680	8680	0
91	20230619	190200	8680	8680	8680	8680	8680	0
92	20230619	190100	8680	8680	8680	8680	8680	1
93	20230619	190000	8680	8680	8680	8680	8680	0
94	20230619	185900	8680	8680	8680	8680	8680	0
95	20230619	185800	8680	8680	8680	8680	8680	0
96	20230619	185700	8680	8680	8680	8680	8680	0
97	20230619	185600	8680	8680	8680	8680	8680	0
98	20230619	185500	8680	8680	8680	8680	8680	0
99	20230619	185400	8680	8680	8680	8680	8680	0
100	20230619	185300	8680	8680	8680	8680	8680	0
101	20230619	185200	8680	8680	8680	8680	8680	0
102	20230619	185100	8680	8680	8680	8680	8680	0
103	20230619	185000	8680	8680	8680	8680	8680	0
104	20230619	184900	8680	8680	8680	8680	8680	0
105	20230619	184800	8680	8680	8680	8680	8680	0
106	20230619	184700	8680	8680	8680	8680	8680	0
107	20230619	184600	8680	8680	8680	8680	8680	0
108	20230619	184500	8680	8680	8680	8680	8680	0
109	20230619	184400	8680	8680	8680	8680	8680	0
110	20230619	184300	8680	8680	8680	8680	8680	0
111	20230619	184200	8680	8680	8680	8680	8680	0
112	20230619	184100	8680	8680	8680	8680	8680	0
113	20230619	184000	8680	8680	8680	8680	8680	0
114	20230619	183900	8680	8680	8680	8680	8680	0
115	20230619	183800	8680	8680	8680	8680	8680	0
116	20230619	183700	8680	8680	8680	8680	8680	0
117	20230619	183600	8680	8680	8680	8680	8680	0
118	20230619	183500	8680	8680	8680	8680	8680	0
119	20230619	183400	8680	8680	8680	8680	8680	0
120	20230619	183300	8680	8680	8680	8680	8680	0
121	20230619	183200	8680	8680	8680	8680	8680	0
122	20230619	183100	8680	8680	8680	8680	8680	1
123	20230619	183000	8680	8680	8680	8680	8680	0
124	20230619	182900	8680	8680	8680	8680	8680	0
125	20230619	182800	8680	8680	8680	8680	8680	0
126	20230619	182700	8680	8680	8680	8680	8680	0
127	20230619	182600	8680	8680	8680	8680	8680	0
128	20230619	182500	8680	8680	8680	8680	8680	0
129	20230619	182400	8680	8680	8680	8680	8680	0
130	20230619	182300	8680	8680	8680	8680	8680	0
131	20230619	182200	8680	8680	8680	8680	8680	0
132	20230619	182100	8680	8680	8680	8680	8680	0
133	20230619	182000	8680	8680	8680	8680	8680	0
134	20230619	181900	8680	8680	8680	8680	8680	0
135	20230619	181800	8680	8680	8680	8680	8680	0
136	20230619	181700	8680	8680	8680	8680	8680	0
137	20230619	181600	8680	8680	8680	8680	8680	0
138	20230619	181500	8680	8680	8680	8680	8680	0
139	20230619	181400	8680	8680	8680	8680	8680	0
140	20230619	181300	8680	8680	8680	8680	8680	0
141	20230619	181200	8680	8680	8680	8680	8680	0
142	20230619	181100	8680	8680	8680	8680	8680	0
143	20230619	181000	8680	8680	8680	8680	8680	0
144	20230619	180900	8680	8680	8680	8680	8680	0
145	20230619	180800	8680	8680	8680	8680	8680	0
146	20230619	180700	8680	8680	8680	8680	8680	0
147	20230619	180600	8680	8680	8680	8680	8680	0
148	20230619	180500	8680	8680	8680	8680	8680	0
149	20230619	180400	8680	8680	8680	8680	8680	0
150	20230619	180300	8680	8680	8680	8680	8680	0
151	20230619	180200	8680	8680	8680	8680	8680	0
152	20230619	180100	8680	8680	8680	8680	8680	1
153	20230619	180000	8680	8680	8680	8680	8680	0
154	20230619	175900	8680	8680	8680	8680	8680	0
155	20230619	175800	8680	8680	8680	8680	8680	0
156	20230619	175700	8680	8680	8680	8680	8680	0
157	20230619	175600	8680	8680	8680	8680	8680	0
158	20230619	175500	8680	8680	8680	8680	8680	0
159	20230619	175400	8680	8680	8680	8680	8680	0
160	20230619	175300	8680	8680	8680	8680	8680	0
161	20230619	175200	8680	8680	8680	8680	8680	0
162	20230619	175100	8680	8680	8680	8680	8680	0
163	20230619	175000	8680	8680	8680	8680	8680	0
164	20230619	174900	8680	8680	8680	8680	8680	0
165	20230619	174800	8680	8680	8680	8680	8680	0
166	20230619	174700	8680	8680	8680	8680	8680	0
167	20230619	174600	8680	8680	8680	8680	8680	0
168	20230619	174500	8680	8680	8680	8680	8680	0
169	20230619	174400	8680	8680	8680	8680	8680	0
170	20230619	174300	8680	8680	8680	8680	8680	0
171	20230619	174200	8680	8680	8680	8680	8680	0
172	20230619	174100	8680	8680	8680	8680	8680	0
173	20230619	174000	8680	8680	8680	8680	8680	0
174	20230619	173900	8680	8680	8680	8680	8680	0
175	20230619	173800	8680	8680	8680	8680	8680	0
176	20230619	173700	8680	8680	8680	8680	8680	0
177	20230619	173600	8680	8680	8680	8680	8680	0
178	20230619	173500	8680	8680	8680	8680	8680	0
179	20230619	173400	8680	8680	8680	8680	8680	0
180	20230619	173300	8680	8680	8680	8680	8680	0
181	20230619	173200	8680	8680	8680	8680	8680	0
182	20230619	173100	8680	8680	8680	8680	8680	1
183	20230619	173000	8680	8680	8680	8680	8680	0
184	20230619	172900	8680	8680	8680	8680	8680	0
185	20230619	172800	8680	8680	8680	8680	8680	0
186	20230619	172700	8680	8680	8680	8680	8680	0
187	20230619	172600	8680	8680	8680	8680	8680	0
188	20230619	172500	8680	8680	8680	8680	8680	0
189	20230619	172400	8680	8680	8680	8680	8680	0
190	20230619	172300	8680	8680	8680	8680	8680	0
191	20230619	172200	8680	8680	8680	8680	8680	0
192	20230619	172100	8680	8680	8680	8680	8680	0
193	20230619	172000	8680	8680	8680	8680	8680	0
194	20230619	171900	8680	8680	8680	8680	8680	0
195	20230619	171800	8680	8680	8680	8680	8680	0
196	20230619	171700	8680	8680	8680	8680	8680	0
197	20230619	171600	8680	8680	8680	8680	8680	0
198	20230619	171500	8680	8680	8680	8680	8680	0
199	20230619	171400	8680	8680	8680	8680	8680	0
200	20230619	171300	8680	8680	8680	8680	8680	0
201	20230619	171200	8680	8680	8680	8680	8680	0
202	20230619	171100	8680	8680	8680	8680	8680	0
203	20230619	171000	8680	8680	8680	8680	8680	0
204	20230619	170900	8680	8680	8680	8680	8680	0
205	20230619	170800	8680	8680	8680	8680	8680	0
206	20230619	170700	8680	8680	8680	8680	8680	0
207	20230619	170600	8680	8680	8680	8680	8680	0
208	20230619	170500	8680	8680	8680	8680	8680	0
209	20230619	170400	8680	8680	8680	8680	8680	0
210	20230619	170300	8680	8680	8680	8680	8680	0
211	20230619	170200	8680	8680	8680	8680	8680	0
212	20230619	170100	8680	8680	8680	8680	8680	1
213	20230619	170000	8680	8680	8680	8680	8680	0
214	20230619	165900	8680	8680	8680	8680	8680	0
215	20230619	165800	8680	8680	8680	8680	8680	0
216	20230619	165700	8680	8680	8680	8680	8680	0
217	20230619	165600	8680	8680	8680	8680	8680	0
218	20230619	165500	8680	8680	8680	8680	8680	0
219	20230619	165400	8680	8680	8680	8680	8680	0
220	20230619	165300	8680	8680	8680	8680	8680	0
221	20230619	165200	8680	8680	8680	8680	8680	0
222	20230619	165100	8680	8680	8680	8680	8680	0
223	20230619	165000	8680	8680	8680	8680	8680	0
224	20230619	164900	8680	8680	8680	8680	8680	0
225	20230619	164800	8680	8680	8680	8680	8680	0
226	20230619	164700	8680	8680	8680	8680	8680	0
227	20230619	164600	8680	8680	8680	8680	8680	0
228	20230619	164500	8680	8680	8680	8680	8680	0
229	20230619	164400	8680	8680	8680	8680	8680	0
230	20230619	164300	8680	8680	8680	8680	8680	0
231	20230619	164200	8680	8680	8680	8680	8680	0
232	20230619	164100	8680	8680	8680	8680	8680	0
233	20230619	164000	8680	8680	8680	8680	8680	0
234	20230619	163900	8680	8680	8680	8680	8680	0
235	20230619	163800	8680	8680	8680	8680	8680	0
236	20230619	163700	8680	8680	8680	8680	8680	0
237	20230619	163600	8680	8680	8680	8680	8680	0
238	20230619	163500	8680	8680	8680	8680	8680	0
239	20230619	163400	8680	8680	8680	8680	8680	0
240	20230619	163300	8680	8680	8680	8680	8680	0
241	20230619	163200	8680	8680	8680	8680	8680	0
242	20230619	163100	8680	8680	8680	8680	8680	1
243	20230619	163000	8680	8680	8680	8680	8680	0
244	20230619	162900	8680	8680	8680	8680	8680	0
245	20230619	162800	8680	8680	8680	8680	8680	0
246	20230619	162700	8680	8680	8680	8680	8680	0
247	20230619	162600	8680	8680	8680	8680	8680	0
248	20230619	162500	8680	8680	8680	8680	8680	0
249	20230619	162400	8680	8680	8680	8680	8680	0
250	20230619	162300	8680	8680	8680	8680	8680	0
251	20230619	162200	8680	8680	8680	8680	8680	0
252	20230619	162100	8680	8680	8680	8680	8680	0
253	20230619	162000	8680	8680	8680	8680	8680	0
254	20230619	161900	8680	8680	8680	8680	8680	0
255	20230619	161800	8680	8680	8680	8680	8680	0
256	20230619	161700	8680	8680	8680	8680	8680	0
257	20230619	161600	8680	8680	8680	8680	8680	0
258	20230619	161500	8680	8680	8680	8680	8680	0
259	20230619	161400	8680	8680	8680	8680	8680	0
260	20230619	161300	8680	8680	8680	8680	8680	0
261	20230619	161200	8680	8680	8680	8680	8680	0
262	20230619	161100	8680	8680	8680	8680	8680	0
263	20230619	161000	8680	8680	8680	8680	8680	0
264	20230619	160900	8680	8680	8680	8680	8680	0
265	20230619	160800	8680	8680	8680	8680	8680	0
266	20230619	160700	8680	8680	8680	8680	8680	0
267	20230619	160600	8680	8680	8680	8680	8680	0
268	20230619	160500	8680	8680	8680	8680	8680	0
269	20230619	160400	8680	8680	8680	8680	8680	0
270	20230619	160300	8680	8680	8680	8680	8680	0
271	20230619	160200	8680	8680	8680	8680	8680	0
272	20230619	160100	8680	8680	8680	8680	8680	1
273	20230619	160000	8680	8680	8680	8680	8680	0
274	20230619	155900	8680	8680	8680	8680	8680	0
275	20230619	155800	8680	8680	8680	8680	8680	0
276	20230619	155700	8680	8680	8680	8680	8680	0
277	20230619	155600	8680	8680	8680	8680	8680	0
278	20230619	155500	8680	8680	8680	8680	8680	0
279	20230619	155400	8680	8680	8680	8680	8680	0
280	20230619	155300	8680	8680	8680	8680	8680	0
281	20230619	155200	8680	8680	8680	8680	8680	0
282	20230619	155100	8680	8680	8680	8680	8680	0
283	20230619	155000	8680	8680	8680	8680	8680	0
284	20230619	154900	8680	8680	8680	8680	8680	0
285	20230619	154800	8680	8680	8680	8680	8680	0
286	20230619	154700	8680	8680	8680	8680	8680	0
287	20230619	154600	8680	8680	8680	8680	8680	0
288	20230619	154500	8680	8680	8680	8680	8680	0
289	20230619	154400	8680	8680	8680	8680	8680	0
290	20230619	154300	8680	8680	8680	8680	8680	0
291	20230619	154200	8680	8680	8680	8680	8680	0
292	20230619	154100	8680	8680	8680	8680	8680	0
293	20230619	154000	8680	8680	8680	8680	8680	0
294	20230619	153900	8680	8680	8680	8680	8680	0
295	20230619	153800	8680	8680	8680	8680	8680	0
296	20230619	153700	8680	8680	8680	8680	8680	0
297	20230619	153600	8680	8680	8680	8680	8680	0
298	20230619	153500	8680	8680	8680	8680	8680	0
299	20230619	153400	8680	8680	8680	8680	8680	0
300	20230619	153300	8680	8680	8680	8680	8680	0
301	20230619	153200	8680	8680	8680	8680	8680	0
302	20230619	153100	8680	8680	8680	8680	8680	1
303	20230619	153000	8680	8680	8680	8680	8680	0
304	20230619	152900	8680	8680	8680	8680	8680	0
305	20230619	152800	8680	8680	8680	8680	8680	0
306	20230619	152700	8680	8680	8680	8680	8680	0
307	20230619	152600	8680	8680	8680	8680	8680	0
308	20230619	152500	8680	8680	8680	8680	8680	0
309	20230619	152400	8680	8680	8680	8680	8680	0
310	20230619	152300	8680	8680	8680	8680	8680	0
311	20230619	152200	8680	8680	8680	8680	8680	0
312	20230619	152100	8680	8680	8680	8680	8680	0
313	20230619	152000	8680	8680	8680	8680	8680	0
314	20230619	151900	8680	8680	8680	8680	8680	0
315	20230619	151800	8680	8680	8680	8680	8680	0
316	20230619	151700	8680	8680	8680	8680	8680	0
317	20230619	151600	8680	8680	8680	8680	8680	0
318	20230619	151500	8680	8680	8680	8680	8680	0
319	20230619	151400	8680	8680	8680	8680	8680	0
320	20230619	151300	8680	8680	8680	8680	8680	0
321	20230619	151200	8680	8680	8680	8680	8680	0
322	20230619	151100	8680	8680	8680	8680	8680	0
323	20230619	151000	8680	8680	8680	8680	8680	0
324	20230619	150900	8680	8680	8680	8680	8680	0
325	20230619	150800	8680	8680	8680	8680	8680	0
326	20230619	150700	8680	8680	8680	8680	8680	0
327	20230619	150600	8680	8680	8680	8680	8680	0
328	20230619	150500	8680	8680	8680	8680	8680	0
329	20230619	150400	8680	8680	8680	8680	8680	0
330	20230619	150300	8680	8680	8680	8680	8680	0
331	20230619	150200	8680	8680	8680	8680	8680	0
332	20230619	150100	8680	8680	8680	8680	8680	0
333	20230619	150000	8680	8680	8680	8680	8680	0
334	20230619	145900	8680	8680	8680	8680	8680	0
335	20230619	145800	8680	8680	8680	8680	8680	0
336	20230619	145700	8680	8680	8680	8680	8680	0
337	20230619	145600	8680	8680	8680	8680	8680	0
338	20230619	145500	8680	8680	8680	8680	8680	0
339	20230619	145400	8680	8680	8680	8680	8680	0
340	20230619	145300	8680	8680	8680	8680	8680	0
341	20230619	145200	8680	8680	8680	8680	8680	0
342	20230619	145100	8680	8680	8680	8680	8680	0
343	20230619	145000	8680	8680	8680	8680	8680	0
344	20230619	144900	8680	8680	8680	8680	8680	0
345	20230619	144800	8680	8680	8680	8680	8680	0
346	20230619	144700	8680	8680	8680	8680	8680	0
347	20230619	144600	8680	8680	8680	8680	8680	0
348	20230619	144500	8680	8680	8680	8680	8680	0
349	20230619	144400	8680	8680	8680	8680	8680	0
350	20230619	144300	8680	8680	8680	8680	8680	0
351	20230619	144200	8680	8680	8680	8680	8680	0
352	20230619	144100	8680	8680	8680	8680	8680	0
353	20230619	144000	8680	8680	8680	8680	8680	0
354	20230619	143900	8680	8680	8680	8680	8680	0
355	20230619	143800	8680	8680	8680	8680	8680	0
356	20230619	143700	8680	8680	8680	8680	8680	0
357	20230619	143600	8680	8680	8680	8680	8680	0
358	20230619	143500	8680	8680	8680	8680	8680	0
359	20230619	143400	8680	8680	8680	8680	8680	0
360	20230619	143300	8680	8680	8680	8680	8680	0
361	20230619	143200	8680	8680	8680	8680	8680	0
362	20230619	143100	8680	8680	8680	8680	8680	0
363	20230619	143000	8680	8680	8680	8680	8680	0
364	20230619	142900	8680	8680	8680	8680	8680	0
365	20230619	142800	8680	8680	8680	8680	8680	0
366	20230619	142700	8680	8680	8680	8680	8680	0
367	20230619	142600	8680	8680	8680	8680	8680	0
368	20230619	142500	8680	8680	8680	8680	8680	0
369	20230619	142400	8680	8680	8680	8680	8680	0
370	20230619	142300	8680	8680	8680	8680	8680	0
371	20230619	142200	8680	8680	8680	8680	8680	0
372	20230619	142100	8680	8680	8680	8680	8680	0
373	20230619	142000	8680	8680	8680	8680	8680	0
374	20230619	141900	8680	8680	8680	8680	8680	0
375	20230619	141800	8680	8680	8680	8680	8680	0
376	20230619	141700	8680	8680	8680	8680	8680	0
377	20230619	141600	8680	8680	8680	8680	8680	0
378	20230619	141500	8680	8680	8680	8680	8680	0
379	20230619	141400	8680	8680	8680	8680	8680	0
380	20230619	141300	8680	8680	8680	8680	8680	0
381	20230619	141200	8680	8680	8680	8680	8680	0
382	20230619	141100	8680	8680	8680	8680	8680	0
383	20230619	141000	8680	8680	8680	8680	8680	0
384	20230619	140900	8680	8680	8680	8680	8680	0
385	20230619	140800	8680	8680	8680	8680	8680	0
386	20230619	140700	8680	8680	8680	8680	8680	0
387	20230619	140600	8680	8680	8680	8680	8680	0
388	20230619	140500	8680	8680	8680	8680	8680	0
389	20230619	140400	8680	8680	8680	8680	8680	0
390	20230619	140300	8680	8680	8680	8680	8680	0
391	20230619	140200	8680	8680	8680	8680	8680	0
392	20230619	140100	8680	8680	8680	8680	8680	0
393	20230619	140000	8680	8680	8680	8680	8680	0
394	20230619	135900	8680	8680	8680	8680	8680	0
395	20230619	135800	8680	8680	8680	8680	8680	0
396	20230619	135700	8680	8680	8680	8680	8680	0
397	20230619	135600	8680	8680	8680	8680	8680	0
398	20230619	135500	8680	8680	8680	8680	8680	0
399	20230619	135400	8680	8680	8680	8680	8680	0
400	20230619	135300	8680	8680	8680	8680	8680	0
401	20230619	135200	8680	8680	8680	8680	8680	0
402	20230619	135100	8680	8680	8680	8680	8680	0
403	20230619	135000	8680	8680	8680	8680	8680	0
404	20230619	134900	8680	8680	8680	8680	8680	0
405	20230619	134800	8680	8680	8680	8680	8680	0
406	20230619	134700	8680	8680	8680	8680	8680	0
407	20230619	134600	8680	8680	8680	8680	8680	0
408	20230619	134500	8680	8680	8680	8680	8680	0
409	20230619	134400	8680	8680	8680	8680	8680	0
410	20230619	134300	8680	8680	8680	8680	8680	0
411	20230619	134200	8680	8680	8680	8680	8680	0
412	20230619	134100	8680	8680	8680	8680	8680	0
413	20230619	134000	8680	8680	8680	8680	8680	0
414	20230619	133900	8680	8680	8680	8680	8680	0
415	20230619	133800	8680	8680	8680	8680	8680	0
416	20230619	133700	8680	8680	8680	8680	8680	0
417	20230619	133600	8680	8680	8680	8680	8680	0
418	20230619	133500	8680	8680	8680	8680	8680	0
419	20230619	133400	8680	8680	8680	8680	8680	0
420	20230619	133300	8680	8680	8680	8680	8680	0
421	20230619	133200	8680	8680	8680	8680	8680	0
422	20230619	133100	8680	8680	8680	8680	8680	0
423	20230619	133000	8680	8680	8680	8680	8680	0
424	20230619	132900	8680	8680	8680	8680	8680	0
425	20230619	132800	8680	8680	8680	8680	8680	0
426	20230619	132700	8680	8680	8680	8680	8680	0
427	20230619	132600	8680	8680	8680	8680	8680	0
428	20230619	132500	8680	8680	8680	8680	8680	0
429	20230619	132400	8680	8680	8680	8680	8680	0
430	20230619	132300	8680	8680	8680	8680	8680	0
431	20230619	132200	8680	8680	8680	8680	8680	0
432	20230619	132100	8680	8680	8680	8680	8680	0
433	20230619	132000	8680	8680	8680	8680	8680	0
434	20230619	131900	8680	8680	8680	8680	8680	0
435	20230619	131800	8680	8680	8680	8680	8680	0
436	20230619	131700	8680	8680	8680	8680	8680	0
437	20230619	131600	8680	8680	8680	8680	8680	0
438	20230619	131500	8680	8680	8680	8680	8680	0
439	20230619	131400	8680	8680	8680	8680	8680	0
440	20230619	131300	8680	8680	8680	8680	8680	0
441	20230619	131200	8680	8680	8680	8680	8680	0
442	20230619	131100	8680	8680	8680	8680	8680	0
443	20230619	131000	8680	8680	8680	8680	8680	0
444	20230619	130900	8680	8680	8680	8680	8680	0
445	20230619	130800	8680	8680	8680	8680	8680	0
446	20230619	130700	8680	8680	8680	8680	8680	0
447	20230619	130600	8680	8680	8680	8680	8680	0
448	20230619	130500	8680	8680	8680	8680	8680	0
449	20230619	130400	8680	8680	8680	8680	8680	0
450	20230619	130300	8680	8680	8680	8680	8680	0
451	20230619	130200	8680	8680	8680	8680	8680	0
452	20230619	130100	8680	8680	8680	8680	8680	0
453	20230619	130000	8680	8680	8680	8680	8680	0
454	20230619	125900	8680	8680	8680	8680	8680	0
455	20230619	125800	8680	8680	8680	8680	8680	0
456	20230619	125700	8680	8680	8680	8680	8680	0
457	20230619	125600	8680	8680	8680	8680	8680	0
458	20230619	125500	8680	8680	8680	8680	8680	0
459	20230619	125400	8680	8680	8680	8680	8680	0
460	20230619	125300	8680	8680	8680	8680	8680	0
461	20230619	125200	8680	8680	8680	8680	8680	0
462	20230619	125100	8680	8680	8680	8680	8680	0
463	20230619	125000	8680	8680	8680	8680	8680	0
464	20230619	124900	8680	8680	8680	8680	8680	0
465	20230619	124800	8680	8680	8680	8680	8680	0
466	20230619	124700	8680	8680	8680	8680	8680	0
467	20230619	124600	8680	8680	8680	8680	8680	0
468	20230619	124500	8680	8680	8680	8680	8680	0
469	20230619	124400	8680	8680	8680	8680	8680	0
470	20230619	124300	8680	8680	8680	8680	8680	0
471	20230619	124200	8680	8680	8680	8680	8680	0
472	20230619	124100	8680	8680	8680	8680	8680	0
473	20230619	124000	8680	8680	8680	8680	8680	0
474	20230619	123900	8680	8680	8680	8680	8680	0
475	20230619	123800	8680	8680	8680	8680	8680	0
476	20230619	123700	8680	8680	8680	8680	8680	0
477	20230619	123600	8680	8680	8680	8680	8680	0
478	20230619	123500	8680	8680	8680	8680	8680	0
479	20230619	123400	8680	8680	8680	8680	8680	0
480	20230619	123300	8680	8680	8680	8680	8680	0
481	20230619	123200	8680	8680	8680	8680	8680	0
482	20230619	123100	8680	8680	8680	8680	8680	0
483	20230619	123000	8680	8680	8680	8680	8680	0
484	20230619	122900	8680	8680	8680	8680	8680	0
485	20230619	122800	8680	8680	8680	8680	8680	0
486	20230619	122700	8680	8680	8680	8680	8680	0
487	20230619	122600	8680	8680	8680	8680	8680	0
488	20230619	122500	8680	8680	8680	8680	8680	0
489	20230619	122400	8680	8680	8680	8680	8680	0
490	20230619	122300	8680	8680	8680	8680	8680	0
491	20230619	122200	8680	8680	8680	8680	8680	0
492	20230619	122100	8680	8680	8680	8680	8680	0
493	20230619	122000	8680	8680	8680	8680	8680	0
494	20230619	121900	8680	8680	8680	8680	8680	0
495	20230619	121800	8680	8680	8680	8680	8680	0
496	20230619	121700	8680	8680	8680	8680	8680	0
497	20230619	121600	8680	8680	8680	8680	8680	0
498	20230619	121500	8680	8680	8680	8680	8680	0
499	20230619	121400	8680	8680	8680	8680	8680	0
500	20230619	121300	8680	8680	8680	8680	8680	0
501	20230619	121200	8680	8680	8680	8680	8680	0
502	20230619	121100	8680	8680	8680	8680	8680	0
503	20230619	121000	8680	8680	8680	8680	8680	0
504	20230619	120900	8680	8680	8680	8680	8680	0
505	20230619	120800	8680	8680	8680	8680	8680	0
506	20230619	120700	8680	8680	8680	8680	8680	0
507	20230619	120600	8680	8680	8680	8680	8680	0
508	20230619	120500	8680	8680	8680	8680	8680	0
509	20230619	120400	8680	8680	8680	8680	8680	0
510	20230619	120300	8680	8680	8680	8680	8680	0
511	20230619	120200	8680	8680	8680	8680	8680	0
512	20230619	120100	8680	8680	8680	8680	8680	0
513	20230619	120000	8680	8680	8680	8680	8680	0
514	20230619	115900	8680	8680	8680	8680	8680	0
515	20230619	115800	8680	8680	8680	8680	8680	0
516	20230619	115700	8680	8680	8680	8680	8680	0
517	20230619	115600	8680	8680	8680	8680	8680	0
518	20230619	115500	8680	8680	8680	8680	8680	0
519	20230619	115400	8680	8680	8680	8680	8680	0
520	20230619	115300	8680	8680	8680	8680	8680	0
521	20230619	115200	8680	8680	8680	8680	8680	0
522	20230619	115100	8680	8680	8680	8680	8680	0
523	20230619	115000	8680	8680	8680	8680	8680	0
524	20230619	114900	8680	8680	8680	8680	8680	0
525	20230619	114800	8680	8680	8680	8680	8680	0
526	20230619	114700	8680	8680	8680	8680	8680	0
527	20230619	114600	8680	8680	8680	8680	8680	0
528	20230619	114500	8680	8680	8680	8680	8680	0
529	20230619	114400	8680	8680	8680	8680	8680	0
530	20230619	114300	8680	8680	8680	8680	8680	0
531	20230619	114200	8680	8680	8680	8680	8680	0
532	20230619	114100	8680	8680	8680	8680	8680	0
533	20230619	114000	8680	8680	8680	8680	8680	0
534	20230619	113900	8680	8680	8680	8680	8680	0
535	20230619	113800	8680	8680	8680	8680	8680	0
536	20230619	113700	8680	8680	8680	8680	8680	0
537	20230619	113600	8680	8680	8680	8680	8680	0
538	20230619	113500	8680	8680	8680	8680	8680	0
539	20230619	113400	8680	8680	8680	8680	8680	0
540	20230619	113300	8680	8680	8680	8680	8680	0
541	20230619	113200	8680	8680	8680	8680	8680	0
542	20230619	113100	8680	8680	8680	8680	8680	0
543	20230619	113000	8680	8680	8680	8680	8680	0
544	20230619	112900	8680	8680	8680	8680	8680	0
545	20230619	112800	8680	8680	8680	8680	8680	0
546	20230619	112700	8680	8680	8680	8680	8680	0
547	20230619	112600	8680	8680	8680	8680	8680	0
548	20230619	112500	8680	8680	8680	8680	8680	0
549	20230619	112400	8680	8680	8680	8680	8680	0
550	20230619	112300	8680	8680	8680	8680	8680	0
551	20230619	112200	8680	8680	8680	8680	8680	0
552	20230619	112100	8680	8680	8680	8680	8680	0
553	20230619	112000	8680	8680	8680	8680	8680	0
554	20230619	111900	8680	8680	8680	8680	8680	0
555	20230619	111800	8680	8680	8680	8680	8680	0
556	20230619	111700	8680	8680	8680	8680	8680	0
557	20230619	111600	8680	8680	8680	8680	8680	0
558	20230619	111500	8680	8680	8680	8680	8680	0
559	20230619	111400	8680	8680	8680	8680	8680	0
560	20230619	111300	8680	8680	8680	8680	8680	0
561	20230619	111200	8680	8680	8680	8680	8680	0
562	20230619	111100	8680	8680	8680	8680	8680	0
563	20230619	111000	8680	8680	8680	8680	8680	0
564	20230619	110900	8680	8680	8680	8680	8680	0
565	20230619	110800	8680	8680	8680	8680	8680	0
566	20230619	110700	8680	8680	8680	8680	8680	0
567	20230619	110600	8680	8680	8680	8680	8680	0
568	20230619	110500	8680	8680	8680	8680	8680	0
569	20230619	110400	8680	8680	8680	8680	8680	0
570	20230619	110300	8680	8680	8680	8680	8680	0
571	20230619	110200	8680	8680	8680	8680	8680	0
572	20230619	110100	8680	8680	8680	8680	8680	0
573	20230619	110000	8680	8680	8680	8680	8680	0
574	20230619	105900	8680	8680	8680	8680	8680	0
575	20230619	105800	8680	8680	8680	8680	8680	0
576	20230619	105700	8680	8680	8680	8680	8680	0
577	20230619	105600	8680	8680	8680	8680	8680	0
578	20230619	105500	8680	8680	8680	8680	8680	0
579	20230619	105400	8680	8680	8680	8680	8680	0
580	20230619	105300	8680	8680	8680	8680	8680	0
581	20230619	105200	8680	8680	8680	8680	8680	0
582	20230619	105100	8680	8680	8680	8680	8680	0
583	20230619	105000	8680	8680	8680	8680	8680	0
584	20230619	104900	8680	8680	8680	8680	8680	0
585	20230619	104800	8680	8680	8680	8680	8680	0
586	20230619	104700	8680	8680	8680	8680	8680	0
587	20230619	104600	8680	8680	8680	8680	8680	0
588	20230619	104500	8680	8680	8680	8680	8680	0
589	20230619	104400	8680	8680	8680	8680	8680	0
590	20230619	104300	8680	8680	8680	8680	8680	0
591	20230619	104200	8680	8680	8680	8680	8680	0
592	20230619	104100	8680	8680	8680	8680	8680	0
593	20230619	104000	8680	8680	8680	8680	8680	0
594	20230619	103900	8680	8680	8680	8680	8680	0
595	20230619	103800	8680	8680	8680	8680	8680	0
596	20230619	103700	8680	8680	8680	8680	8680	0
597	20230619	103600	8680	8680	8680	8680	8680	0
598	20230619	103500	8680	8680	8680	8680	8680	0
599	20230619	103400	8680	8680	8680	8680	8680	0
600	20230619	103300	8680	8680	8680	8680	8680	0
601	20230619	103200	8680	8680	8680	8680	8680	0
602	20230619	103100	8680	8680	8680	8680	8680	0
603	20230619	103000	8680	8680	8680	8680	8680	0
604	20230619	102900	8680	8680	8680	8680	8680	0
605	20230619	102800	8680	8680	8680	8680	8680	0
606	20230619	102700	8680	8680	8680	8680	8680	0
607	20230619	102600	8680	8680	8680	8680	8680	0
608	20230619	102500	8680	8680	8680	8680	8680	0
609	20230619	102400	8680	8680	8680	8680	8680	0
610	20230619	102300	8680	8680	8680	8680	8680	0
611	20230619	102200	8680	8680	8680	8680	8680	0
612	20230619	102100	8680	8680	8680	8680	8680	0
613	20230619	102000	8680	8680	8680	8680	8680	0
614	20230619	101900	8680	8680	8680	8680	8680	0
615	20230619	101800	8680	8680	8680	8680	8680	0
616	20230619	101700	8680	8680	8680	8680	8680	0
617	20230619	101600	8680	8680	8680	8680	8680	0
618	20230619	101500	8680	8680	8680	8680	8680	0
619	20230619	101400	8680	8680	8680	8680	8680	0
620	20230619	101300	8680	8680	8680	8680	8680	0
621	20230619	101200	8680	8680	8680	8680	8680	0
622	20230619	101100	8680	8680	8680	8680	8680	0
623	20230619	101000	8680	8680	8680	8680	8680	0
624	20230619	100900	8680	8680	8680	8680	8680	0
625	20230619	100800	8680	8680	8680	8680	8680	0
626	20230619	100700	8680	8680	8680	8680	8680	0
627	20230619	100600	8680	8680	8680	8680	8680	0
628	20230619	100500	8680	8680	8680	8680	8680	0
629	20230619	100400	8680	8680	8680	8680	8680	0
630	20230619	100300	8680	8680	8680	8680	8680	0
631	20230619	100200	8680	8680	8680	8680	8680	0
632	20230619	100100	8680	8680	8680	8680	8680	0
633	20230619	100000	8680	8680	8680	8680	8680	0
634	20230619	095900	8680	8680	8680	8680	8680	0
635	20230619	095800	8680	8680	8680	8680	8680	0
636	20230619	095700	8680	8680	8680	8680	8680	0
637	20230619	095600	8680	8680	8680	8680	8680	0
638	20230619	095500	8680	8680	8680	8680	8680	0
639	20230619	095400	8680	8680	8680	8680	8680	0
640	20230619	095300	8680	8680	8680	8680	8680	0
641	20230619	095200	8680	8680	8680	8680	8680	0
642	20230619	095100	8680	8680	8680	8680	8680	0
643	20230619	095000	8680	8680	8680	8680	8680	0
644	20230619	094900	8680	8680	8680	8680	8680	0
645	20230619	094800	8680	8680	8680	8680	8680	0
646	20230619	094700	8680	8680	8680	8680	8680	0
647	20230619	094600	8680	8680	8680	8680	8680	0
648	20230619	094500	8680	8680	8680	8680	8680	0
649	20230619	094400	8680	8680	8680	8680	8680	0
650	20230619	094300	8680	8680	8680	8680	8680	0
651	20230619	094200	8680	8680	8680	8680	8680	0
652	20230619	094100	8680	8680	8680	8680	8680	0
653	20230619	094000	8680	8680	8680	8680	8680	0
654	20230619	093900	8680	8680	8680	8680	8680	0
655	20230619	093800	8680	8680	8680	8680	8680	0
656	20230619	093700	8680	8680	8680	8680	8680	0
657	20230619	093600	8680	8680	8680	8680	8680	0
658	20230619	093500	8680	8680	8680	8680	8680	0
659	20230619	093400	8680	8680	8680	8680	8680	0
660	20230619	093300	8680	8680	8680	8680	8680	0
661	20230619	093200	8680	8680	8680	8680	8680	0
662	20230619	093100	8680	8680	8680	8680	8680	0
663	20230619	093000	8680	8680	8680	8680	8680	0
664	20230619	092900	8680	8680	8680	8680	8680	0
665	20230619	092800	8680	8680	8680	8680	8680	0
666	20230619	092700	8680	8680	8680	8680	8680	0
667	20230619	092600	8680	8680	8680	8680	8680	0
668	20230619	092500	8680	8680	8680	8680	8680	0
669	20230619	092400	8680	8680	8680	8680	8680	1
670	20230619	092300	0	7550	7550	7550	7550	0
671	20230619	092200	0	7550	7550	7550	7550	0
672	20230619	092100	0	7550	7550	7550	7550	0
673	20230619	092000	0	7550	7550	7550	7550	0
674	20230619	091900	0	7550	7550	7550	7550	0
675	20230619	091800	0	7550	7550	7550	7550	0
676	20230619	091700	0	7550	7550	7550	7550	0
677	20230619	091600	0	7550	7550	7550	7550	0
678	20230619	091500	0	7550	7550	7550	7550	0
679	20230619	091400	0	7550	7550	7550	7550	0
680	20230619	091300	0	7550	7550	7550	7550	0
681	20230619	091200	0	7550	7550	7550	7550	0
682	20230619	091100	0	7550	7550	7550	7550	0
683	20230619	091000	0	7550	7550	7550	7550	0
684	20230619	090900	0	7550	7550	7550	7550	0
685	20230619	090800	0	7550	7550	7550	7550	0
686	20230619	090700	0	7550	7550	7550	7550	0
687	20230619	090600	0	7550	7550	7550	7550	0
688	20230619	090500	0	7550	7550	7550	7550	0
689	20230619	090400	0	7550	7550	7550	7550	0
690	20230619	090300	0	7550	7550	7550	7550	0
691	20230619	090200	0	7550	7550	7550	7550	0
692	20230619	090100	0	7550	7550	7550	7550	0
693	20230619	090000	0	7550	7550	7550	7550	0