KissMeData/086460/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190600	7380	7380	7380	7380	7380	1
3	20230620	190500	7380	7380	7380	7380	7380	0
4	20230620	190400	7380	7380	7380	7380	7380	0
5	20230620	190300	7380	7380	7380	7380	7380	0
6	20230620	190200	7380	7380	7380	7380	7380	0
7	20230620	190100	7380	7380	7380	7380	7380	0
8	20230620	190000	7380	7380	7380	7380	7380	0
9	20230620	185900	7380	7380	7380	7380	7380	0
10	20230620	185800	7380	7380	7380	7380	7380	0
11	20230620	185700	7380	7380	7380	7380	7380	0
12	20230620	185600	7380	7380	7380	7380	7380	0
13	20230620	185500	7380	7380	7380	7380	7380	0
14	20230620	185400	7380	7380	7380	7380	7380	0
15	20230620	185300	7380	7380	7380	7380	7380	0
16	20230620	185200	7380	7380	7380	7380	7380	0
17	20230620	185100	7380	7380	7380	7380	7380	0
18	20230620	185000	7380	7380	7380	7380	7380	0
19	20230620	184900	7380	7380	7380	7380	7380	0
20	20230620	184800	7380	7380	7380	7380	7380	0
21	20230620	184700	7380	7380	7380	7380	7380	0
22	20230620	184600	7380	7380	7380	7380	7380	0
23	20230620	184500	7380	7380	7380	7380	7380	0
24	20230620	184400	7380	7380	7380	7380	7380	0
25	20230620	184300	7380	7380	7380	7380	7380	0
26	20230620	184200	7380	7380	7380	7380	7380	0
27	20230620	184100	7380	7380	7380	7380	7380	0
28	20230620	184000	7380	7380	7380	7380	7380	0
29	20230620	183900	7380	7380	7380	7380	7380	0
30	20230620	183800	7380	7380	7380	7380	7380	0
31	20230620	183700	7380	7380	7380	7380	7380	0
32	20230620	183600	7380	7380	7380	7380	7380	1
33	20230620	183500	7380	7380	7380	7380	7380	0
34	20230620	183400	7380	7380	7380	7380	7380	0
35	20230620	183300	7380	7380	7380	7380	7380	0
36	20230620	183200	7380	7380	7380	7380	7380	0
37	20230620	183100	7380	7380	7380	7380	7380	0
38	20230620	183000	7380	7380	7380	7380	7380	0
39	20230620	182900	7380	7380	7380	7380	7380	0
40	20230620	182800	7380	7380	7380	7380	7380	0
41	20230620	182700	7380	7380	7380	7380	7380	0
42	20230620	182600	7380	7380	7380	7380	7380	0
43	20230620	182500	7380	7380	7380	7380	7380	0
44	20230620	182400	7380	7380	7380	7380	7380	0
45	20230620	182300	7380	7380	7380	7380	7380	0
46	20230620	182200	7380	7380	7380	7380	7380	0
47	20230620	182100	7380	7380	7380	7380	7380	0
48	20230620	182000	7380	7380	7380	7380	7380	0
49	20230620	181900	7380	7380	7380	7380	7380	0
50	20230620	181800	7380	7380	7380	7380	7380	0
51	20230620	181700	7380	7380	7380	7380	7380	0
52	20230620	181600	7380	7380	7380	7380	7380	0
53	20230620	181500	7380	7380	7380	7380	7380	0
54	20230620	181400	7380	7380	7380	7380	7380	0
55	20230620	181300	7380	7380	7380	7380	7380	0
56	20230620	181200	7380	7380	7380	7380	7380	0
57	20230620	181100	7380	7380	7380	7380	7380	0
58	20230620	181000	7380	7380	7380	7380	7380	0
59	20230620	180900	7380	7380	7380	7380	7380	0
60	20230620	180800	7380	7380	7380	7380	7380	0
61	20230620	180700	7380	7380	7380	7380	7380	0
62	20230620	180600	7380	7380	7380	7380	7380	1
63	20230620	180500	7380	7380	7380	7380	7380	0
64	20230620	180400	7380	7380	7380	7380	7380	0
65	20230620	180300	7380	7380	7380	7380	7380	0
66	20230620	180200	7380	7380	7380	7380	7380	0
67	20230620	180100	7380	7380	7380	7380	7380	0
68	20230620	180000	7380	7380	7380	7380	7380	0
69	20230620	175900	7380	7380	7380	7380	7380	0
70	20230620	175800	7380	7380	7380	7380	7380	0
71	20230620	175700	7380	7380	7380	7380	7380	0
72	20230620	175600	7380	7380	7380	7380	7380	0
73	20230620	175500	7380	7380	7380	7380	7380	0
74	20230620	175400	7380	7380	7380	7380	7380	0
75	20230620	175300	7380	7380	7380	7380	7380	0
76	20230620	175200	7380	7380	7380	7380	7380	0
77	20230620	175100	7380	7380	7380	7380	7380	0
78	20230620	175000	7380	7380	7380	7380	7380	0
79	20230620	174900	7380	7380	7380	7380	7380	0
80	20230620	174800	7380	7380	7380	7380	7380	0
81	20230620	174700	7380	7380	7380	7380	7380	0
82	20230620	174600	7380	7380	7380	7380	7380	0
83	20230620	174500	7380	7380	7380	7380	7380	0
84	20230620	174400	7380	7380	7380	7380	7380	0
85	20230620	174300	7380	7380	7380	7380	7380	0
86	20230620	174200	7380	7380	7380	7380	7380	0
87	20230620	174100	7380	7380	7380	7380	7380	0
88	20230620	174000	7380	7380	7380	7380	7380	0
89	20230620	173900	7380	7380	7380	7380	7380	0
90	20230620	173800	7380	7380	7380	7380	7380	0
91	20230620	173700	7380	7380	7380	7380	7380	0
92	20230620	173600	7380	7380	7380	7380	7380	1
93	20230620	173500	7380	7380	7380	7380	7380	0
94	20230620	173400	7380	7380	7380	7380	7380	0
95	20230620	173300	7380	7380	7380	7380	7380	0
96	20230620	173200	7380	7380	7380	7380	7380	0
97	20230620	173100	7380	7380	7380	7380	7380	0
98	20230620	173000	7380	7380	7380	7380	7380	0
99	20230620	172900	7380	7380	7380	7380	7380	0
100	20230620	172800	7380	7380	7380	7380	7380	0
101	20230620	172700	7380	7380	7380	7380	7380	0
102	20230620	172600	7380	7380	7380	7380	7380	0
103	20230620	172500	7380	7380	7380	7380	7380	0
104	20230620	172400	7380	7380	7380	7380	7380	0
105	20230620	172300	7380	7380	7380	7380	7380	0
106	20230620	172200	7380	7380	7380	7380	7380	0
107	20230620	172100	7380	7380	7380	7380	7380	0
108	20230620	172000	7380	7380	7380	7380	7380	0
109	20230620	171900	7380	7380	7380	7380	7380	0
110	20230620	171800	7380	7380	7380	7380	7380	0
111	20230620	171700	7380	7380	7380	7380	7380	0
112	20230620	171600	7380	7380	7380	7380	7380	0
113	20230620	171500	7380	7380	7380	7380	7380	0
114	20230620	171400	7380	7380	7380	7380	7380	0
115	20230620	171300	7380	7380	7380	7380	7380	0
116	20230620	171200	7380	7380	7380	7380	7380	0
117	20230620	171100	7380	7380	7380	7380	7380	0
118	20230620	171000	7380	7380	7380	7380	7380	0
119	20230620	170900	7380	7380	7380	7380	7380	0
120	20230620	170800	7380	7380	7380	7380	7380	0
121	20230620	170700	7380	7380	7380	7380	7380	0
122	20230620	170600	7380	7380	7380	7380	7380	1
123	20230620	170500	7380	7380	7380	7380	7380	0
124	20230620	170400	7380	7380	7380	7380	7380	0
125	20230620	170300	7380	7380	7380	7380	7380	0
126	20230620	170200	7380	7380	7380	7380	7380	0
127	20230620	170100	7380	7380	7380	7380	7380	0
128	20230620	170000	7380	7380	7380	7380	7380	0
129	20230620	165900	7380	7380	7380	7380	7380	0
130	20230620	165800	7380	7380	7380	7380	7380	0
131	20230620	165700	7380	7380	7380	7380	7380	0
132	20230620	165600	7380	7380	7380	7380	7380	0
133	20230620	165500	7380	7380	7380	7380	7380	0
134	20230620	165400	7380	7380	7380	7380	7380	0
135	20230620	165300	7380	7380	7380	7380	7380	0
136	20230620	165200	7380	7380	7380	7380	7380	0
137	20230620	165100	7380	7380	7380	7380	7380	0
138	20230620	165000	7380	7380	7380	7380	7380	0
139	20230620	164900	7380	7380	7380	7380	7380	0
140	20230620	164800	7380	7380	7380	7380	7380	0
141	20230620	164700	7380	7380	7380	7380	7380	0
142	20230620	164600	7380	7380	7380	7380	7380	0
143	20230620	164500	7380	7380	7380	7380	7380	0
144	20230620	164400	7380	7380	7380	7380	7380	0
145	20230620	164300	7380	7380	7380	7380	7380	0
146	20230620	164200	7380	7380	7380	7380	7380	0
147	20230620	164100	7380	7380	7380	7380	7380	0
148	20230620	164000	7380	7380	7380	7380	7380	0
149	20230620	163900	7380	7380	7380	7380	7380	0
150	20230620	163800	7380	7380	7380	7380	7380	0
151	20230620	163700	7380	7380	7380	7380	7380	0
152	20230620	163600	7380	7380	7380	7380	7380	1
153	20230620	163500	7380	7380	7380	7380	7380	0
154	20230620	163400	7380	7380	7380	7380	7380	0
155	20230620	163300	7380	7380	7380	7380	7380	0
156	20230620	163200	7380	7380	7380	7380	7380	0
157	20230620	163100	7380	7380	7380	7380	7380	0
158	20230620	163000	7380	7380	7380	7380	7380	0
159	20230620	162900	7380	7380	7380	7380	7380	0
160	20230620	162800	7380	7380	7380	7380	7380	0
161	20230620	162700	7380	7380	7380	7380	7380	0
162	20230620	162600	7380	7380	7380	7380	7380	0
163	20230620	162500	7380	7380	7380	7380	7380	0
164	20230620	162400	7380	7380	7380	7380	7380	0
165	20230620	162300	7380	7380	7380	7380	7380	0
166	20230620	162200	7380	7380	7380	7380	7380	0
167	20230620	162100	7380	7380	7380	7380	7380	0
168	20230620	162000	7380	7380	7380	7380	7380	0
169	20230620	161900	7380	7380	7380	7380	7380	0
170	20230620	161800	7380	7380	7380	7380	7380	0
171	20230620	161700	7380	7380	7380	7380	7380	0
172	20230620	161600	7380	7380	7380	7380	7380	0
173	20230620	161500	7380	7380	7380	7380	7380	0
174	20230620	161400	7380	7380	7380	7380	7380	0
175	20230620	161300	7380	7380	7380	7380	7380	0
176	20230620	161200	7380	7380	7380	7380	7380	0
177	20230620	161100	7380	7380	7380	7380	7380	0
178	20230620	161000	7380	7380	7380	7380	7380	0
179	20230620	160900	7380	7380	7380	7380	7380	0
180	20230620	160800	7380	7380	7380	7380	7380	0
181	20230620	160700	7380	7380	7380	7380	7380	0
182	20230620	160600	7380	7380	7380	7380	7380	1
183	20230620	160500	7380	7380	7380	7380	7380	0
184	20230620	160400	7380	7380	7380	7380	7380	0
185	20230620	160300	7380	7380	7380	7380	7380	0
186	20230620	160200	7380	7380	7380	7380	7380	0
187	20230620	160100	7380	7380	7380	7380	7380	0
188	20230620	160000	7380	7380	7380	7380	7380	0
189	20230620	155900	7380	7380	7380	7380	7380	0
190	20230620	155800	7380	7380	7380	7380	7380	0
191	20230620	155700	7380	7380	7380	7380	7380	0
192	20230620	155600	7380	7380	7380	7380	7380	0
193	20230620	155500	7380	7380	7380	7380	7380	0
194	20230620	155400	7380	7380	7380	7380	7380	0
195	20230620	155300	7380	7380	7380	7380	7380	0
196	20230620	155200	7380	7380	7380	7380	7380	0
197	20230620	155100	7380	7380	7380	7380	7380	0
198	20230620	155000	7380	7380	7380	7380	7380	0
199	20230620	154900	7380	7380	7380	7380	7380	0
200	20230620	154800	7380	7380	7380	7380	7380	0
201	20230620	154700	7380	7380	7380	7380	7380	0
202	20230620	154600	7380	7380	7380	7380	7380	0
203	20230620	154500	7380	7380	7380	7380	7380	0
204	20230620	154400	7380	7380	7380	7380	7380	0
205	20230620	154300	7380	7380	7380	7380	7380	0
206	20230620	154200	7380	7380	7380	7380	7380	0
207	20230620	154100	7380	7380	7380	7380	7380	0
208	20230620	154000	7380	7380	7380	7380	7380	0
209	20230620	153900	7380	7380	7380	7380	7380	0
210	20230620	153800	7380	7380	7380	7380	7380	0
211	20230620	153700	7380	7380	7380	7380	7380	0
212	20230620	153600	7380	7380	7380	7380	7380	1
213	20230620	153500	7380	7380	7380	7380	7380	0
214	20230620	153400	7380	7380	7380	7380	7380	0
215	20230620	153300	7380	7380	7380	7380	7380	0
216	20230620	153200	7380	7380	7380	7380	7380	0
217	20230620	153100	7380	7380	7380	7380	7380	0
218	20230620	153000	7380	7380	7380	7380	7380	0
219	20230620	152900	7380	7380	7380	7380	7380	0
220	20230620	152800	7380	7380	7380	7380	7380	0
221	20230620	152700	7380	7380	7380	7380	7380	0
222	20230620	152600	7380	7380	7380	7380	7380	0
223	20230620	152500	7380	7380	7380	7380	7380	0
224	20230620	152400	7380	7380	7380	7380	7380	0
225	20230620	152300	7380	7380	7380	7380	7380	0
226	20230620	152200	7380	7380	7380	7380	7380	0
227	20230620	152100	7380	7380	7380	7380	7380	0
228	20230620	152000	7380	7380	7380	7380	7380	0
229	20230620	151900	7380	7380	7380	7380	7380	0
230	20230620	151800	7380	7380	7380	7380	7380	0
231	20230620	151700	7380	7380	7380	7380	7380	0
232	20230620	151600	7380	7380	7380	7380	7380	0
233	20230620	151500	7380	7380	7380	7380	7380	0
234	20230620	151400	7380	7380	7380	7380	7380	0
235	20230620	151300	7380	7380	7380	7380	7380	0
236	20230620	151200	7380	7380	7380	7380	7380	0
237	20230620	151100	7380	7380	7380	7380	7380	0
238	20230620	151000	7380	7380	7380	7380	7380	0
239	20230620	150900	7380	7380	7380	7380	7380	0
240	20230620	150800	7380	7380	7380	7380	7380	0
241	20230620	150700	7380	7380	7380	7380	7380	0
242	20230620	150600	7380	7380	7380	7380	7380	0
243	20230620	150500	7380	7380	7380	7380	7380	0
244	20230620	150400	7380	7380	7380	7380	7380	0
245	20230620	150300	7380	7380	7380	7380	7380	0
246	20230620	150200	7380	7380	7380	7380	7380	0
247	20230620	150100	7380	7380	7380	7380	7380	0
248	20230620	150000	7380	7380	7380	7380	7380	0
249	20230620	145900	7380	7380	7380	7380	7380	0
250	20230620	145800	7380	7380	7380	7380	7380	0
251	20230620	145700	7380	7380	7380	7380	7380	0
252	20230620	145600	7380	7380	7380	7380	7380	0
253	20230620	145500	7380	7380	7380	7380	7380	0
254	20230620	145400	7380	7380	7380	7380	7380	0
255	20230620	145300	7380	7380	7380	7380	7380	0
256	20230620	145200	7380	7380	7380	7380	7380	0
257	20230620	145100	7380	7380	7380	7380	7380	0
258	20230620	145000	7380	7380	7380	7380	7380	0
259	20230620	144900	7380	7380	7380	7380	7380	0
260	20230620	144800	7380	7380	7380	7380	7380	0
261	20230620	144700	7380	7380	7380	7380	7380	0
262	20230620	144600	7380	7380	7380	7380	7380	0
263	20230620	144500	7380	7380	7380	7380	7380	0
264	20230620	144400	7380	7380	7380	7380	7380	0
265	20230620	144300	7380	7380	7380	7380	7380	0
266	20230620	144200	7380	7380	7380	7380	7380	0
267	20230620	144100	7380	7380	7380	7380	7380	0
268	20230620	144000	7380	7380	7380	7380	7380	0
269	20230620	143900	7380	7380	7380	7380	7380	0
270	20230620	143800	7380	7380	7380	7380	7380	0
271	20230620	143700	7380	7380	7380	7380	7380	0
272	20230620	143600	7380	7380	7380	7380	7380	0
273	20230620	143500	7380	7380	7380	7380	7380	0
274	20230620	143400	7380	7380	7380	7380	7380	0
275	20230620	143300	7380	7380	7380	7380	7380	0
276	20230620	143200	7380	7380	7380	7380	7380	0
277	20230620	143100	7380	7380	7380	7380	7380	0
278	20230620	143000	7380	7380	7380	7380	7380	0
279	20230620	142900	7380	7380	7380	7380	7380	0
280	20230620	142800	7380	7380	7380	7380	7380	0
281	20230620	142700	7380	7380	7380	7380	7380	0
282	20230620	142600	7380	7380	7380	7380	7380	0
283	20230620	142500	7380	7380	7380	7380	7380	0
284	20230620	142400	7380	7380	7380	7380	7380	0
285	20230620	142300	7380	7380	7380	7380	7380	0
286	20230620	142200	7380	7380	7380	7380	7380	0
287	20230620	142100	7380	7380	7380	7380	7380	0
288	20230620	142000	7380	7380	7380	7380	7380	0
289	20230620	141900	7380	7380	7380	7380	7380	0
290	20230620	141800	7380	7380	7380	7380	7380	0
291	20230620	141700	7380	7380	7380	7380	7380	0
292	20230620	141600	7380	7380	7380	7380	7380	0
293	20230620	141500	7380	7380	7380	7380	7380	0
294	20230620	141400	7380	7380	7380	7380	7380	0
295	20230620	141300	7380	7380	7380	7380	7380	0
296	20230620	141200	7380	7380	7380	7380	7380	0
297	20230620	141100	7380	7380	7380	7380	7380	0
298	20230620	141000	7380	7380	7380	7380	7380	0
299	20230620	140900	7380	7380	7380	7380	7380	0
300	20230620	140800	7380	7380	7380	7380	7380	0
301	20230620	140700	7380	7380	7380	7380	7380	0
302	20230620	140600	7380	7380	7380	7380	7380	0
303	20230620	140500	7380	7380	7380	7380	7380	0
304	20230620	140400	7380	7380	7380	7380	7380	0
305	20230620	140300	7380	7380	7380	7380	7380	0
306	20230620	140200	7380	7380	7380	7380	7380	0
307	20230620	140100	7380	7380	7380	7380	7380	0
308	20230620	140000	7380	7380	7380	7380	7380	0
309	20230620	135900	7380	7380	7380	7380	7380	0
310	20230620	135800	7380	7380	7380	7380	7380	0
311	20230620	135700	7380	7380	7380	7380	7380	0
312	20230620	135600	7380	7380	7380	7380	7380	0
313	20230620	135500	7380	7380	7380	7380	7380	0
314	20230620	135400	7380	7380	7380	7380	7380	0
315	20230620	135300	7380	7380	7380	7380	7380	0
316	20230620	135200	7380	7380	7380	7380	7380	0
317	20230620	135100	7380	7380	7380	7380	7380	0
318	20230620	135000	7380	7380	7380	7380	7380	0
319	20230620	134900	7380	7380	7380	7380	7380	0
320	20230620	134800	7380	7380	7380	7380	7380	0
321	20230620	134700	7380	7380	7380	7380	7380	0
322	20230620	134600	7380	7380	7380	7380	7380	0
323	20230620	134500	7380	7380	7380	7380	7380	0
324	20230620	134400	7380	7380	7380	7380	7380	0
325	20230620	134300	7380	7380	7380	7380	7380	0
326	20230620	134200	7380	7380	7380	7380	7380	0
327	20230620	134100	7380	7380	7380	7380	7380	0
328	20230620	134000	7380	7380	7380	7380	7380	0
329	20230620	133900	7380	7380	7380	7380	7380	0
330	20230620	133800	7380	7380	7380	7380	7380	0
331	20230620	133700	7380	7380	7380	7380	7380	0
332	20230620	133600	7380	7380	7380	7380	7380	0
333	20230620	133500	7380	7380	7380	7380	7380	0
334	20230620	133400	7380	7380	7380	7380	7380	0
335	20230620	133300	7380	7380	7380	7380	7380	0
336	20230620	133200	7380	7380	7380	7380	7380	0
337	20230620	133100	7380	7380	7380	7380	7380	0
338	20230620	133000	7380	7380	7380	7380	7380	0
339	20230620	132900	7380	7380	7380	7380	7380	0
340	20230620	132800	7380	7380	7380	7380	7380	0
341	20230620	132700	7380	7380	7380	7380	7380	0
342	20230620	132600	7380	7380	7380	7380	7380	0
343	20230620	132500	7380	7380	7380	7380	7380	0
344	20230620	132400	7380	7380	7380	7380	7380	0
345	20230620	132300	7380	7380	7380	7380	7380	0
346	20230620	132200	7380	7380	7380	7380	7380	0
347	20230620	132100	7380	7380	7380	7380	7380	0
348	20230620	132000	7380	7380	7380	7380	7380	0
349	20230620	131900	7380	7380	7380	7380	7380	0
350	20230620	131800	7380	7380	7380	7380	7380	0
351	20230620	131700	7380	7380	7380	7380	7380	0
352	20230620	131600	7380	7380	7380	7380	7380	0
353	20230620	131500	7380	7380	7380	7380	7380	0
354	20230620	131400	7380	7380	7380	7380	7380	0
355	20230620	131300	7380	7380	7380	7380	7380	0
356	20230620	131200	7380	7380	7380	7380	7380	0
357	20230620	131100	7380	7380	7380	7380	7380	0
358	20230620	131000	7380	7380	7380	7380	7380	0
359	20230620	130900	7380	7380	7380	7380	7380	0
360	20230620	130800	7380	7380	7380	7380	7380	0
361	20230620	130700	7380	7380	7380	7380	7380	0
362	20230620	130600	7380	7380	7380	7380	7380	0
363	20230620	130500	7380	7380	7380	7380	7380	0
364	20230620	130400	7380	7380	7380	7380	7380	0
365	20230620	130300	7380	7380	7380	7380	7380	0
366	20230620	130200	7380	7380	7380	7380	7380	0
367	20230620	130100	7380	7380	7380	7380	7380	0
368	20230620	130000	7380	7380	7380	7380	7380	0
369	20230620	125900	7380	7380	7380	7380	7380	0
370	20230620	125800	7380	7380	7380	7380	7380	0
371	20230620	125700	7380	7380	7380	7380	7380	0
372	20230620	125600	7380	7380	7380	7380	7380	0
373	20230620	125500	7380	7380	7380	7380	7380	0
374	20230620	125400	7380	7380	7380	7380	7380	0
375	20230620	125300	7380	7380	7380	7380	7380	0
376	20230620	125200	7380	7380	7380	7380	7380	0
377	20230620	125100	7380	7380	7380	7380	7380	0
378	20230620	125000	7380	7380	7380	7380	7380	0
379	20230620	124900	7380	7380	7380	7380	7380	0
380	20230620	124800	7380	7380	7380	7380	7380	0
381	20230620	124700	7380	7380	7380	7380	7380	0
382	20230620	124600	7380	7380	7380	7380	7380	0
383	20230620	124500	7380	7380	7380	7380	7380	0
384	20230620	124400	7380	7380	7380	7380	7380	0
385	20230620	124300	7380	7380	7380	7380	7380	0
386	20230620	124200	7380	7380	7380	7380	7380	0
387	20230620	124100	7380	7380	7380	7380	7380	0
388	20230620	124000	7380	7380	7380	7380	7380	0
389	20230620	123900	7380	7380	7380	7380	7380	0
390	20230620	123800	7380	7380	7380	7380	7380	0
391	20230620	123700	7380	7380	7380	7380	7380	0
392	20230620	123600	7380	7380	7380	7380	7380	0
393	20230620	123500	7380	7380	7380	7380	7380	0
394	20230620	123400	7380	7380	7380	7380	7380	0
395	20230620	123300	7380	7380	7380	7380	7380	0
396	20230620	123200	7380	7380	7380	7380	7380	0
397	20230620	123100	7380	7380	7380	7380	7380	0
398	20230620	123000	7380	7380	7380	7380	7380	0
399	20230620	122900	7380	7380	7380	7380	7380	0
400	20230620	122800	7380	7380	7380	7380	7380	0
401	20230620	122700	7380	7380	7380	7380	7380	0
402	20230620	122600	7380	7380	7380	7380	7380	0
403	20230620	122500	7380	7380	7380	7380	7380	0
404	20230620	122400	7380	7380	7380	7380	7380	0
405	20230620	122300	7380	7380	7380	7380	7380	0
406	20230620	122200	7380	7380	7380	7380	7380	0
407	20230620	122100	7380	7380	7380	7380	7380	0
408	20230620	122000	7380	7380	7380	7380	7380	0
409	20230620	121900	7380	7380	7380	7380	7380	0
410	20230620	121800	7380	7380	7380	7380	7380	0
411	20230620	121700	7380	7380	7380	7380	7380	0
412	20230620	121600	7380	7380	7380	7380	7380	0
413	20230620	121500	7380	7380	7380	7380	7380	0
414	20230620	121400	7380	7380	7380	7380	7380	0
415	20230620	121300	7380	7380	7380	7380	7380	0
416	20230620	121200	7380	7380	7380	7380	7380	0
417	20230620	121100	7380	7380	7380	7380	7380	0
418	20230620	121000	7380	7380	7380	7380	7380	0
419	20230620	120900	7380	7380	7380	7380	7380	0
420	20230620	120800	7380	7380	7380	7380	7380	0
421	20230620	120700	7380	7380	7380	7380	7380	0
422	20230620	120600	7380	7380	7380	7380	7380	0
423	20230620	120500	7380	7380	7380	7380	7380	0
424	20230620	120400	7380	7380	7380	7380	7380	0
425	20230620	120300	7380	7380	7380	7380	7380	0
426	20230620	120200	7380	7380	7380	7380	7380	0
427	20230620	120100	7380	7380	7380	7380	7380	0
428	20230620	120000	7380	7380	7380	7380	7380	0
429	20230620	115900	7380	7380	7380	7380	7380	0
430	20230620	115800	7380	7380	7380	7380	7380	0
431	20230620	115700	7380	7380	7380	7380	7380	0
432	20230620	115600	7380	7380	7380	7380	7380	0
433	20230620	115500	7380	7380	7380	7380	7380	0
434	20230620	115400	7380	7380	7380	7380	7380	0
435	20230620	115300	7380	7380	7380	7380	7380	0
436	20230620	115200	7380	7380	7380	7380	7380	0
437	20230620	115100	7380	7380	7380	7380	7380	0
438	20230620	115000	7380	7380	7380	7380	7380	0
439	20230620	114900	7380	7380	7380	7380	7380	0
440	20230620	114800	7380	7380	7380	7380	7380	0
441	20230620	114700	7380	7380	7380	7380	7380	0
442	20230620	114600	7380	7380	7380	7380	7380	0
443	20230620	114500	7380	7380	7380	7380	7380	0
444	20230620	114400	7380	7380	7380	7380	7380	0
445	20230620	114300	7380	7380	7380	7380	7380	0
446	20230620	114200	7380	7380	7380	7380	7380	0
447	20230620	114100	7380	7380	7380	7380	7380	0
448	20230620	114000	7380	7380	7380	7380	7380	0
449	20230620	113900	7380	7380	7380	7380	7380	0
450	20230620	113800	7380	7380	7380	7380	7380	0
451	20230620	113700	7380	7380	7380	7380	7380	0
452	20230620	113600	7380	7380	7380	7380	7380	0
453	20230620	113500	7380	7380	7380	7380	7380	0
454	20230620	113400	7380	7380	7380	7380	7380	0
455	20230620	113300	7380	7380	7380	7380	7380	0
456	20230620	113200	7380	7380	7380	7380	7380	0
457	20230620	113100	7380	7380	7380	7380	7380	0
458	20230620	113000	7380	7380	7380	7380	7380	0
459	20230620	112900	7380	7380	7380	7380	7380	0
460	20230620	112800	7380	7380	7380	7380	7380	0
461	20230620	112700	7380	7380	7380	7380	7380	0
462	20230620	112600	7380	7380	7380	7380	7380	0
463	20230620	112500	7380	7380	7380	7380	7380	0
464	20230620	112400	7380	7380	7380	7380	7380	0
465	20230620	112300	7380	7380	7380	7380	7380	0
466	20230620	112200	7380	7380	7380	7380	7380	0
467	20230620	112100	7380	7380	7380	7380	7380	0
468	20230620	112000	7380	7380	7380	7380	7380	0
469	20230620	111900	7380	7380	7380	7380	7380	0
470	20230620	111800	7380	7380	7380	7380	7380	0
471	20230620	111700	7380	7380	7380	7380	7380	0
472	20230620	111600	7380	7380	7380	7380	7380	0
473	20230620	111500	7380	7380	7380	7380	7380	0
474	20230620	111400	7380	7380	7380	7380	7380	0
475	20230620	111300	7380	7380	7380	7380	7380	0
476	20230620	111200	7380	7380	7380	7380	7380	0
477	20230620	111100	7380	7380	7380	7380	7380	0
478	20230620	111000	7380	7380	7380	7380	7380	0
479	20230620	110900	7380	7380	7380	7380	7380	0
480	20230620	110800	7380	7380	7380	7380	7380	0
481	20230620	110700	7380	7380	7380	7380	7380	0
482	20230620	110600	7380	7380	7380	7380	7380	0
483	20230620	110500	7380	7380	7380	7380	7380	0
484	20230620	110400	7380	7380	7380	7380	7380	0
485	20230620	110300	7380	7380	7380	7380	7380	0
486	20230620	110200	7380	7380	7380	7380	7380	0
487	20230620	110100	7380	7380	7380	7380	7380	0
488	20230620	110000	7380	7380	7380	7380	7380	0
489	20230620	105900	7380	7380	7380	7380	7380	0
490	20230620	105800	7380	7380	7380	7380	7380	0
491	20230620	105700	7380	7380	7380	7380	7380	0
492	20230620	105600	7380	7380	7380	7380	7380	0
493	20230620	105500	7380	7380	7380	7380	7380	0
494	20230620	105400	7380	7380	7380	7380	7380	0
495	20230620	105300	7380	7380	7380	7380	7380	0
496	20230620	105200	7380	7380	7380	7380	7380	0
497	20230620	105100	7380	7380	7380	7380	7380	0
498	20230620	105000	7380	7380	7380	7380	7380	0
499	20230620	104900	7380	7380	7380	7380	7380	0
500	20230620	104800	7380	7380	7380	7380	7380	0
501	20230620	104700	7380	7380	7380	7380	7380	0
502	20230620	104600	7380	7380	7380	7380	7380	0
503	20230620	104500	7380	7380	7380	7380	7380	0
504	20230620	104400	7380	7380	7380	7380	7380	0
505	20230620	104300	7380	7380	7380	7380	7380	0
506	20230620	104200	7380	7380	7380	7380	7380	0
507	20230620	104100	7380	7380	7380	7380	7380	0
508	20230620	104000	7380	7380	7380	7380	7380	0
509	20230620	103900	7380	7380	7380	7380	7380	0
510	20230620	103800	7380	7380	7380	7380	7380	0
511	20230620	103700	7380	7380	7380	7380	7380	0
512	20230620	103600	7380	7380	7380	7380	7380	0
513	20230620	103500	7380	7380	7380	7380	7380	0
514	20230620	103400	7380	7380	7380	7380	7380	0
515	20230620	103300	7380	7380	7380	7380	7380	0
516	20230620	103200	7380	7380	7380	7380	7380	0
517	20230620	103100	7380	7380	7380	7380	7380	0
518	20230620	103000	7380	7380	7380	7380	7380	0
519	20230620	102900	7380	7380	7380	7380	7380	0
520	20230620	102800	7380	7380	7380	7380	7380	0
521	20230620	102700	7380	7380	7380	7380	7380	0
522	20230620	102600	7380	7380	7380	7380	7380	0
523	20230620	102500	7380	7380	7380	7380	7380	0
524	20230620	102400	7380	7380	7380	7380	7380	0
525	20230620	102300	7380	7380	7380	7380	7380	0
526	20230620	102200	7380	7380	7380	7380	7380	0
527	20230620	102100	7380	7380	7380	7380	7380	0
528	20230620	102000	7380	7380	7380	7380	7380	0
529	20230620	101900	7380	7380	7380	7380	7380	0
530	20230620	101800	7380	7380	7380	7380	7380	0
531	20230620	101700	7380	7380	7380	7380	7380	0
532	20230620	101600	7380	7380	7380	7380	7380	0
533	20230620	101500	7380	7380	7380	7380	7380	0
534	20230620	101400	7380	7380	7380	7380	7380	0
535	20230620	101300	7380	7380	7380	7380	7380	0
536	20230620	101200	7380	7380	7380	7380	7380	0
537	20230620	101100	7380	7380	7380	7380	7380	0
538	20230620	101000	7380	7380	7380	7380	7380	0
539	20230620	100900	7380	7380	7380	7380	7380	0
540	20230620	100800	7380	7380	7380	7380	7380	0
541	20230620	100700	7380	7380	7380	7380	7380	0
542	20230620	100600	7380	7380	7380	7380	7380	0
543	20230620	100500	7380	7380	7380	7380	7380	0
544	20230620	100400	7380	7380	7380	7380	7380	0
545	20230620	100300	7380	7380	7380	7380	7380	0
546	20230620	100200	7380	7380	7380	7380	7380	0
547	20230620	100100	7380	7380	7380	7380	7380	0
548	20230620	100000	7380	7380	7380	7380	7380	0
549	20230620	095900	7380	7380	7380	7380	7380	0
550	20230620	095800	7380	7380	7380	7380	7380	0
551	20230620	095700	7380	7380	7380	7380	7380	0
552	20230620	095600	7380	7380	7380	7380	7380	0
553	20230620	095500	7380	7380	7380	7380	7380	0
554	20230620	095400	7380	7380	7380	7380	7380	0
555	20230620	095300	7380	7380	7380	7380	7380	0
556	20230620	095200	7380	7380	7380	7380	7380	0
557	20230620	095100	7380	7380	7380	7380	7380	0
558	20230620	095000	7380	7380	7380	7380	7380	0
559	20230620	094900	7380	7380	7380	7380	7380	1
560	20230620	094800	0	8680	8680	8680	8680	0
561	20230620	094700	0	8680	8680	8680	8680	0
562	20230620	094600	0	8680	8680	8680	8680	0
563	20230620	094500	0	8680	8680	8680	8680	0
564	20230620	094400	0	8680	8680	8680	8680	0
565	20230620	094300	0	8680	8680	8680	8680	0
566	20230620	094200	0	8680	8680	8680	8680	0
567	20230620	094100	0	8680	8680	8680	8680	0
568	20230620	094000	0	8680	8680	8680	8680	0
569	20230620	093900	0	8680	8680	8680	8680	0
570	20230620	093800	0	8680	8680	8680	8680	0
571	20230620	093700	0	8680	8680	8680	8680	0
572	20230620	093600	0	8680	8680	8680	8680	0
573	20230620	093500	0	8680	8680	8680	8680	0
574	20230620	093400	0	8680	8680	8680	8680	0
575	20230620	093300	0	8680	8680	8680	8680	0
576	20230620	093200	0	8680	8680	8680	8680	0
577	20230620	093100	0	8680	8680	8680	8680	0
578	20230620	093000	0	8680	8680	8680	8680	0
579	20230620	092900	0	8680	8680	8680	8680	0
580	20230620	092800	0	8680	8680	8680	8680	0
581	20230620	092700	0	8680	8680	8680	8680	0
582	20230620	092600	0	8680	8680	8680	8680	0
583	20230620	092500	0	8680	8680	8680	8680	0
584	20230620	092400	0	8680	8680	8680	8680	0
585	20230620	092300	0	8680	8680	8680	8680	0
586	20230620	092200	0	8680	8680	8680	8680	0
587	20230620	092100	0	8680	8680	8680	8680	0
588	20230620	092000	0	8680	8680	8680	8680	0
589	20230620	091900	0	8680	8680	8680	8680	0
590	20230620	091800	0	8680	8680	8680	8680	0
591	20230620	091700	0	8680	8680	8680	8680	0
592	20230620	091600	0	8680	8680	8680	8680	0
593	20230620	091500	0	8680	8680	8680	8680	0
594	20230620	091400	0	8680	8680	8680	8680	0
595	20230620	091300	0	8680	8680	8680	8680	0
596	20230620	091200	0	8680	8680	8680	8680	0
597	20230620	091100	0	8680	8680	8680	8680	0
598	20230620	091000	0	8680	8680	8680	8680	0
599	20230620	090900	0	8680	8680	8680	8680	0
600	20230620	090800	0	8680	8680	8680	8680	0
601	20230620	090700	0	8680	8680	8680	8680	0
602	20230620	090600	0	8680	8680	8680	8680	0
603	20230620	090500	0	8680	8680	8680	8680	0
604	20230620	090400	0	8680	8680	8680	8680	0
605	20230620	090300	0	8680	8680	8680	8680	0
606	20230620	090200	0	8680	8680	8680	8680	0
607	20230620	090100	0	8680	8680	8680	8680	0
608	20230620	090000	0	8680	8680	8680	8680	0