KissMeData/208850/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183100	15540	5290	5290	5290	5290	1
3	20230615	183000	15540	5290	5290	5290	5290	0
4	20230615	182900	15540	5290	5290	5290	5290	0
5	20230615	182800	15540	5290	5290	5290	5290	0
6	20230615	182700	15540	5290	5290	5290	5290	0
7	20230615	182600	15540	5290	5290	5290	5290	0
8	20230615	182500	15540	5290	5290	5290	5290	0
9	20230615	182400	15540	5290	5290	5290	5290	0
10	20230615	182300	15540	5290	5290	5290	5290	0
11	20230615	182200	15540	5290	5290	5290	5290	0
12	20230615	182100	15540	5290	5290	5290	5290	0
13	20230615	182000	15540	5290	5290	5290	5290	0
14	20230615	181900	15540	5290	5290	5290	5290	0
15	20230615	181800	15540	5290	5290	5290	5290	0
16	20230615	181700	15540	5290	5290	5290	5290	0
17	20230615	181600	15540	5290	5290	5290	5290	0
18	20230615	181500	15540	5290	5290	5290	5290	0
19	20230615	181400	15540	5290	5290	5290	5290	0
20	20230615	181300	15540	5290	5290	5290	5290	0
21	20230615	181200	15540	5290	5290	5290	5290	0
22	20230615	181100	15540	5290	5290	5290	5290	0
23	20230615	181000	15540	5290	5290	5290	5290	0
24	20230615	180900	15540	5290	5290	5290	5290	0
25	20230615	180800	15540	5290	5290	5290	5290	0
26	20230615	180700	15540	5290	5290	5290	5290	0
27	20230615	180600	15540	5290	5290	5290	5290	0
28	20230615	180500	15540	5290	5290	5290	5290	0
29	20230615	180400	15540	5290	5290	5290	5290	0
30	20230615	180300	15540	5290	5290	5290	5290	0
31	20230615	180200	15540	5290	5290	5290	5290	0
32	20230615	180100	15540	5290	5290	5290	5290	1
33	20230615	180000	15540	5290	5290	5290	5290	0
34	20230615	175900	15540	5290	5290	5290	5290	0
35	20230615	175800	15540	5290	5290	5290	5290	0
36	20230615	175700	15540	5290	5290	5290	5290	0
37	20230615	175600	15540	5290	5290	5290	5290	0
38	20230615	175500	15540	5290	5290	5290	5290	0
39	20230615	175400	15540	5290	5290	5290	5290	0
40	20230615	175300	15540	5290	5290	5290	5290	0
41	20230615	175200	15540	5290	5290	5290	5290	0
42	20230615	175100	15540	5290	5290	5290	5290	0
43	20230615	175000	15540	5290	5290	5290	5290	0
44	20230615	174900	15540	5290	5290	5290	5290	0
45	20230615	174800	15540	5290	5290	5290	5290	0
46	20230615	174700	15540	5290	5290	5290	5290	0
47	20230615	174600	15540	5290	5290	5290	5290	0
48	20230615	174500	15540	5290	5290	5290	5290	0
49	20230615	174400	15540	5290	5290	5290	5290	0
50	20230615	174300	15540	5290	5290	5290	5290	0
51	20230615	174200	15540	5290	5290	5290	5290	0
52	20230615	174100	15540	5290	5290	5290	5290	0
53	20230615	174000	15540	5290	5290	5290	5290	0
54	20230615	173900	15540	5290	5290	5290	5290	0
55	20230615	173800	15540	5290	5290	5290	5290	0
56	20230615	173700	15540	5290	5290	5290	5290	0
57	20230615	173600	15540	5290	5290	5290	5290	0
58	20230615	173500	15540	5290	5290	5290	5290	0
59	20230615	173400	15540	5290	5290	5290	5290	0
60	20230615	173300	15540	5290	5290	5290	5290	0
61	20230615	173200	15540	5290	5290	5290	5290	0
62	20230615	173100	15540	5290	5290	5290	5290	1
63	20230615	173000	15540	5290	5290	5290	5290	0
64	20230615	172900	15540	5290	5290	5290	5290	0
65	20230615	172800	15540	5290	5290	5290	5290	0
66	20230615	172700	15540	5290	5290	5290	5290	0
67	20230615	172600	15540	5290	5290	5290	5290	0
68	20230615	172500	15540	5290	5290	5290	5290	0
69	20230615	172400	15540	5290	5290	5290	5290	0
70	20230615	172300	15540	5290	5290	5290	5290	0
71	20230615	172200	15540	5290	5290	5290	5290	0
72	20230615	172100	15540	5290	5290	5290	5290	0
73	20230615	172000	15540	5290	5290	5290	5290	0
74	20230615	171900	15540	5290	5290	5290	5290	0
75	20230615	171800	15540	5290	5290	5290	5290	0
76	20230615	171700	15540	5290	5290	5290	5290	0
77	20230615	171600	15540	5290	5290	5290	5290	0
78	20230615	171500	15540	5290	5290	5290	5290	0
79	20230615	171400	15540	5290	5290	5290	5290	0
80	20230615	171300	15540	5290	5290	5290	5290	0
81	20230615	171200	15540	5290	5290	5290	5290	0
82	20230615	171100	15540	5290	5290	5290	5290	0
83	20230615	171000	15540	5290	5290	5290	5290	0
84	20230615	170900	15540	5290	5290	5290	5290	0
85	20230615	170800	15540	5290	5290	5290	5290	0
86	20230615	170700	15540	5290	5290	5290	5290	0
87	20230615	170600	15540	5290	5290	5290	5290	0
88	20230615	170500	15540	5290	5290	5290	5290	0
89	20230615	170400	15540	5290	5290	5290	5290	0
90	20230615	170300	15540	5290	5290	5290	5290	0
91	20230615	170200	15540	5290	5290	5290	5290	0
92	20230615	170100	15540	5290	5290	5290	5290	1
93	20230615	170000	15540	5290	5290	5290	5290	0
94	20230615	165900	15540	5290	5290	5290	5290	0
95	20230615	165800	15540	5290	5290	5290	5290	0
96	20230615	165700	15540	5290	5290	5290	5290	0
97	20230615	165600	15540	5290	5290	5290	5290	0
98	20230615	165500	15540	5290	5290	5290	5290	0
99	20230615	165400	15540	5290	5290	5290	5290	0
100	20230615	165300	15540	5290	5290	5290	5290	0
101	20230615	165200	15540	5290	5290	5290	5290	0
102	20230615	165100	15540	5290	5290	5290	5290	0
103	20230615	165000	15540	5290	5290	5290	5290	0
104	20230615	164900	15540	5290	5290	5290	5290	0
105	20230615	164800	15540	5290	5290	5290	5290	0
106	20230615	164700	15540	5290	5290	5290	5290	0
107	20230615	164600	15540	5290	5290	5290	5290	0
108	20230615	164500	15540	5290	5290	5290	5290	0
109	20230615	164400	15540	5290	5290	5290	5290	0
110	20230615	164300	15540	5290	5290	5290	5290	0
111	20230615	164200	15540	5290	5290	5290	5290	0
112	20230615	164100	15540	5290	5290	5290	5290	0
113	20230615	164000	15540	5290	5290	5290	5290	0
114	20230615	163900	15540	5290	5290	5290	5290	0
115	20230615	163800	15540	5290	5290	5290	5290	0
116	20230615	163700	15540	5290	5290	5290	5290	0
117	20230615	163600	15540	5290	5290	5290	5290	0
118	20230615	163500	15540	5290	5290	5290	5290	0
119	20230615	163400	15540	5290	5290	5290	5290	0
120	20230615	163300	15540	5290	5290	5290	5290	0
121	20230615	163200	15540	5290	5290	5290	5290	0
122	20230615	163100	15540	5290	5290	5290	5290	1
123	20230615	163000	15540	5290	5290	5290	5290	0
124	20230615	162900	15540	5290	5290	5290	5290	0
125	20230615	162800	15540	5290	5290	5290	5290	0
126	20230615	162700	15540	5290	5290	5290	5290	0
127	20230615	162600	15540	5290	5290	5290	5290	0
128	20230615	162500	15540	5290	5290	5290	5290	0
129	20230615	162400	15540	5290	5290	5290	5290	0
130	20230615	162300	15540	5290	5290	5290	5290	0
131	20230615	162200	15540	5290	5290	5290	5290	0
132	20230615	162100	15540	5290	5290	5290	5290	0
133	20230615	162000	15540	5290	5290	5290	5290	0
134	20230615	161900	15540	5290	5290	5290	5290	0
135	20230615	161800	15540	5290	5290	5290	5290	0
136	20230615	161700	15540	5290	5290	5290	5290	0
137	20230615	161600	15540	5290	5290	5290	5290	0
138	20230615	161500	15540	5290	5290	5290	5290	0
139	20230615	161400	15540	5290	5290	5290	5290	0
140	20230615	161300	15540	5290	5290	5290	5290	0
141	20230615	161200	15540	5290	5290	5290	5290	0
142	20230615	161100	15540	5290	5290	5290	5290	0
143	20230615	161000	15540	5290	5290	5290	5290	0
144	20230615	160900	15540	5290	5290	5290	5290	0
145	20230615	160800	15540	5290	5290	5290	5290	0
146	20230615	160700	15540	5290	5290	5290	5290	0
147	20230615	160600	15540	5290	5290	5290	5290	0
148	20230615	160500	15540	5290	5290	5290	5290	0
149	20230615	160400	15540	5290	5290	5290	5290	0
150	20230615	160300	15540	5290	5290	5290	5290	0
151	20230615	160200	15540	5290	5290	5290	5290	0
152	20230615	160100	15540	5290	5290	5290	5290	1
153	20230615	160000	15540	5290	5290	5290	5290	0
154	20230615	155900	15540	5290	5290	5290	5290	0
155	20230615	155800	15540	5290	5290	5290	5290	0
156	20230615	155700	15540	5290	5290	5290	5290	0
157	20230615	155600	15540	5290	5290	5290	5290	0
158	20230615	155500	15540	5290	5290	5290	5290	0
159	20230615	155400	15540	5290	5290	5290	5290	0
160	20230615	155300	15540	5290	5290	5290	5290	0
161	20230615	155200	15540	5290	5290	5290	5290	0
162	20230615	155100	15540	5290	5290	5290	5290	0
163	20230615	155000	15540	5290	5290	5290	5290	0
164	20230615	154900	15540	5290	5290	5290	5290	0
165	20230615	154800	15540	5290	5290	5290	5290	0
166	20230615	154700	15540	5290	5290	5290	5290	0
167	20230615	154600	15540	5290	5290	5290	5290	0
168	20230615	154500	15540	5290	5290	5290	5290	0
169	20230615	154400	15540	5290	5290	5290	5290	0
170	20230615	154300	15540	5290	5290	5290	5290	0
171	20230615	154200	15540	5290	5290	5290	5290	0
172	20230615	154100	15540	5290	5290	5290	5290	0
173	20230615	154000	15540	5290	5290	5290	5290	0
174	20230615	153900	15540	5290	5290	5290	5290	0
175	20230615	153800	15540	5290	5290	5290	5290	0
176	20230615	153700	15540	5290	5290	5290	5290	0
177	20230615	153600	15540	5290	5290	5290	5290	0
178	20230615	153500	15540	5290	5290	5290	5290	0
179	20230615	153400	15540	5290	5290	5290	5290	0
180	20230615	153300	15540	5290	5290	5290	5290	0
181	20230615	153200	15540	5290	5290	5290	5290	0
182	20230615	153100	15540	5290	5290	5290	5290	1
183	20230615	153000	15540	5290	5290	5290	5290	0
184	20230615	152900	15540	5290	5290	5290	5290	0
185	20230615	152800	15540	5290	5290	5290	5290	0
186	20230615	152700	15540	5290	5290	5290	5290	0
187	20230615	152600	15540	5290	5290	5290	5290	0
188	20230615	152500	15540	5290	5290	5290	5290	0
189	20230615	152400	15540	5290	5290	5290	5290	0
190	20230615	152300	15540	5290	5290	5290	5290	0
191	20230615	152200	15540	5290	5290	5290	5290	0
192	20230615	152100	15540	5290	5290	5290	5290	0
193	20230615	152000	15540	5290	5290	5290	5290	0
194	20230615	151900	15540	5290	5290	5290	5290	0
195	20230615	151800	15540	5290	5290	5290	5290	0
196	20230615	151700	15540	5290	5290	5290	5290	0
197	20230615	151600	15540	5290	5290	5290	5290	0
198	20230615	151500	15540	5290	5290	5290	5290	0
199	20230615	151400	15540	5290	5290	5290	5290	0
200	20230615	151300	15540	5290	5290	5290	5290	0
201	20230615	151200	15540	5290	5290	5290	5290	0
202	20230615	151100	15540	5290	5290	5290	5290	0
203	20230615	151000	15540	5290	5290	5290	5290	0
204	20230615	150900	15540	5290	5290	5290	5290	0
205	20230615	150800	15540	5290	5290	5290	5290	0
206	20230615	150700	15540	5290	5290	5290	5290	0
207	20230615	150600	15540	5290	5290	5290	5290	0
208	20230615	150500	15540	5290	5290	5290	5290	0
209	20230615	150400	15540	5290	5290	5290	5290	0
210	20230615	150300	15540	5290	5290	5290	5290	0
211	20230615	150200	15540	5290	5290	5290	5290	0
212	20230615	150100	15540	5290	5290	5290	5290	0
213	20230615	150000	15540	5290	5290	5290	5290	0
214	20230615	145900	15540	5290	5290	5290	5290	0
215	20230615	145800	15540	5290	5290	5290	5290	0
216	20230615	145700	15540	5290	5290	5290	5290	0
217	20230615	145600	15540	5290	5290	5290	5290	0
218	20230615	145500	15540	5290	5290	5290	5290	0
219	20230615	145400	15540	5290	5290	5290	5290	0
220	20230615	145300	15540	5290	5290	5290	5290	0
221	20230615	145200	15540	5290	5290	5290	5290	0
222	20230615	145100	15540	5290	5290	5290	5290	0
223	20230615	145000	15540	5290	5290	5290	5290	0
224	20230615	144900	15540	5290	5290	5290	5290	0
225	20230615	144800	15540	5290	5290	5290	5290	0
226	20230615	144700	15540	5290	5290	5290	5290	0
227	20230615	144600	15540	5290	5290	5290	5290	0
228	20230615	144500	15540	5290	5290	5290	5290	0
229	20230615	144400	15540	5290	5290	5290	5290	0
230	20230615	144300	15540	5290	5290	5290	5290	0
231	20230615	144200	15540	5290	5290	5290	5290	0
232	20230615	144100	15540	5290	5290	5290	5290	0
233	20230615	144000	15540	5290	5290	5290	5290	0
234	20230615	143900	15540	5290	5290	5290	5290	0
235	20230615	143800	15540	5290	5290	5290	5290	0
236	20230615	143700	15540	5290	5290	5290	5290	0
237	20230615	143600	15540	5290	5290	5290	5290	0
238	20230615	143500	15540	5290	5290	5290	5290	0
239	20230615	143400	15540	5290	5290	5290	5290	0
240	20230615	143300	15540	5290	5290	5290	5290	0
241	20230615	143200	15540	5290	5290	5290	5290	0
242	20230615	143100	15540	5290	5290	5290	5290	0
243	20230615	143000	15540	5290	5290	5290	5290	0
244	20230615	142900	15540	5290	5290	5290	5290	0
245	20230615	142800	15540	5290	5290	5290	5290	0
246	20230615	142700	15540	5290	5290	5290	5290	0
247	20230615	142600	15540	5290	5290	5290	5290	0
248	20230615	142500	15540	5290	5290	5290	5290	0
249	20230615	142400	15540	5290	5290	5290	5290	0
250	20230615	142300	15540	5290	5290	5290	5290	0
251	20230615	142200	15540	5290	5290	5290	5290	0
252	20230615	142100	15540	5290	5290	5290	5290	0
253	20230615	142000	15540	5290	5290	5290	5290	0
254	20230615	141900	15540	5290	5290	5290	5290	0
255	20230615	141800	15540	5290	5290	5290	5290	0
256	20230615	141700	15540	5290	5290	5290	5290	0
257	20230615	141600	15540	5290	5290	5290	5290	0
258	20230615	141500	15540	5290	5290	5290	5290	0
259	20230615	141400	15540	5290	5290	5290	5290	0
260	20230615	141300	15540	5290	5290	5290	5290	0
261	20230615	141200	15540	5290	5290	5290	5290	0
262	20230615	141100	15540	5290	5290	5290	5290	0
263	20230615	141000	15540	5290	5290	5290	5290	0
264	20230615	140900	15540	5290	5290	5290	5290	0
265	20230615	140800	15540	5290	5290	5290	5290	0
266	20230615	140700	15540	5290	5290	5290	5290	0
267	20230615	140600	15540	5290	5290	5290	5290	0
268	20230615	140500	15540	5290	5290	5290	5290	0
269	20230615	140400	15540	5290	5290	5290	5290	0
270	20230615	140300	15540	5290	5290	5290	5290	0
271	20230615	140200	15540	5290	5290	5290	5290	0
272	20230615	140100	15540	5290	5290	5290	5290	0
273	20230615	140000	15540	5290	5290	5290	5290	0
274	20230615	135900	15540	5290	5290	5290	5290	0
275	20230615	135800	15540	5290	5290	5290	5290	0
276	20230615	135700	15540	5290	5290	5290	5290	0
277	20230615	135600	15540	5290	5290	5290	5290	0
278	20230615	135500	15540	5290	5290	5290	5290	0
279	20230615	135400	15540	5290	5290	5290	5290	0
280	20230615	135300	15540	5290	5290	5290	5290	0
281	20230615	135200	15540	5290	5290	5290	5290	0
282	20230615	135100	15540	5290	5290	5290	5290	0
283	20230615	135000	15540	5290	5290	5290	5290	0
284	20230615	134900	15540	5290	5290	5290	5290	0
285	20230615	134800	15540	5290	5290	5290	5290	0
286	20230615	134700	15540	5290	5290	5290	5290	0
287	20230615	134600	15540	5290	5290	5290	5290	0
288	20230615	134500	15540	5290	5290	5290	5290	0
289	20230615	134400	15540	5290	5290	5290	5290	0
290	20230615	134300	15540	5290	5290	5290	5290	0
291	20230615	134200	15540	5290	5290	5290	5290	0
292	20230615	134100	15540	5290	5290	5290	5290	0
293	20230615	134000	15540	5290	5290	5290	5290	0
294	20230615	133900	15540	5290	5290	5290	5290	0
295	20230615	133800	15540	5290	5290	5290	5290	0
296	20230615	133700	15540	5290	5290	5290	5290	0
297	20230615	133600	15540	5290	5290	5290	5290	0
298	20230615	133500	15540	5290	5290	5290	5290	0
299	20230615	133400	15540	5290	5290	5290	5290	0
300	20230615	133300	15540	5290	5290	5290	5290	0
301	20230615	133200	15540	5290	5290	5290	5290	0
302	20230615	133100	15540	5290	5290	5290	5290	0
303	20230615	133000	15540	5290	5290	5290	5290	0
304	20230615	132900	15540	5290	5290	5290	5290	0
305	20230615	132800	15540	5290	5290	5290	5290	0
306	20230615	132700	15540	5290	5290	5290	5290	0
307	20230615	132600	15540	5290	5290	5290	5290	0
308	20230615	132500	15540	5290	5290	5290	5290	0
309	20230615	132400	15540	5290	5290	5290	5290	0
310	20230615	132300	15540	5290	5290	5290	5290	0
311	20230615	132200	15540	5290	5290	5290	5290	0
312	20230615	132100	15540	5290	5290	5290	5290	0
313	20230615	132000	15540	5290	5290	5290	5290	0
314	20230615	131900	15540	5290	5290	5290	5290	0
315	20230615	131800	15540	5290	5290	5290	5290	0
316	20230615	131700	15540	5290	5290	5290	5290	0
317	20230615	131600	15540	5290	5290	5290	5290	0
318	20230615	131500	15540	5290	5290	5290	5290	0
319	20230615	131400	15540	5290	5290	5290	5290	0
320	20230615	131300	15540	5290	5290	5290	5290	0
321	20230615	131200	15540	5290	5290	5290	5290	0
322	20230615	131100	15540	5290	5290	5290	5290	0
323	20230615	131000	15540	5290	5290	5290	5290	0
324	20230615	130900	15540	5290	5290	5290	5290	0
325	20230615	130800	15540	5290	5290	5290	5290	0
326	20230615	130700	15540	5290	5290	5290	5290	0
327	20230615	130600	15540	5290	5290	5290	5290	0
328	20230615	130500	15540	5290	5290	5290	5290	0
329	20230615	130400	15540	5290	5290	5290	5290	0
330	20230615	130300	15540	5290	5290	5290	5290	0
331	20230615	130200	15540	5290	5290	5290	5290	0
332	20230615	130100	15540	5290	5290	5290	5290	0
333	20230615	130000	15540	5290	5290	5290	5290	0
334	20230615	125900	15540	5290	5290	5290	5290	0
335	20230615	125800	15540	5290	5290	5290	5290	0
336	20230615	125700	15540	5290	5290	5290	5290	0
337	20230615	125600	15540	5290	5290	5290	5290	0
338	20230615	125500	15540	5290	5290	5290	5290	0
339	20230615	125400	15540	5290	5290	5290	5290	0
340	20230615	125300	15540	5290	5290	5290	5290	0
341	20230615	125200	15540	5290	5290	5290	5290	0
342	20230615	125100	15540	5290	5290	5290	5290	0
343	20230615	125000	15540	5290	5290	5290	5290	0
344	20230615	124900	15540	5290	5290	5290	5290	0
345	20230615	124800	15540	5290	5290	5290	5290	0
346	20230615	124700	15540	5290	5290	5290	5290	0
347	20230615	124600	15540	5290	5290	5290	5290	0
348	20230615	124500	15540	5290	5290	5290	5290	0
349	20230615	124400	15540	5290	5290	5290	5290	0
350	20230615	124300	15540	5290	5290	5290	5290	0
351	20230615	124200	15540	5290	5290	5290	5290	0
352	20230615	124100	15540	5290	5290	5290	5290	0
353	20230615	124000	15540	5290	5290	5290	5290	0
354	20230615	123900	15540	5290	5290	5290	5290	0
355	20230615	123800	15540	5290	5290	5290	5290	0
356	20230615	123700	15540	5290	5290	5290	5290	0
357	20230615	123600	15540	5290	5290	5290	5290	0
358	20230615	123500	15540	5290	5290	5290	5290	0
359	20230615	123400	15540	5290	5290	5290	5290	0
360	20230615	123300	15540	5290	5290	5290	5290	0
361	20230615	123200	15540	5290	5290	5290	5290	0
362	20230615	123100	15540	5290	5290	5290	5290	0
363	20230615	123000	15540	5290	5290	5290	5290	0
364	20230615	122900	15540	5290	5290	5290	5290	0
365	20230615	122800	15540	5290	5290	5290	5290	0
366	20230615	122700	15540	5290	5290	5290	5290	0
367	20230615	122600	15540	5290	5290	5290	5290	0
368	20230615	122500	15540	5290	5290	5290	5290	0
369	20230615	122400	15540	5290	5290	5290	5290	0
370	20230615	122300	15540	5290	5290	5290	5290	0
371	20230615	122200	15540	5290	5290	5290	5290	0
372	20230615	122100	15540	5290	5290	5290	5290	0
373	20230615	122000	15540	5290	5290	5290	5290	0
374	20230615	121900	15540	5290	5290	5290	5290	0
375	20230615	121800	15540	5290	5290	5290	5290	0
376	20230615	121700	15540	5290	5290	5290	5290	0
377	20230615	121600	15540	5290	5290	5290	5290	0
378	20230615	121500	15540	5290	5290	5290	5290	0
379	20230615	121400	15540	5290	5290	5290	5290	0
380	20230615	121300	15540	5290	5290	5290	5290	0
381	20230615	121200	15540	5290	5290	5290	5290	0
382	20230615	121100	15540	5290	5290	5290	5290	0
383	20230615	121000	15540	5290	5290	5290	5290	0
384	20230615	120900	15540	5290	5290	5290	5290	0
385	20230615	120800	15540	5290	5290	5290	5290	0
386	20230615	120700	15540	5290	5290	5290	5290	0
387	20230615	120600	15540	5290	5290	5290	5290	0
388	20230615	120500	15540	5290	5290	5290	5290	0
389	20230615	120400	15540	5290	5290	5290	5290	0
390	20230615	120300	15540	5290	5290	5290	5290	0
391	20230615	120200	15540	5290	5290	5290	5290	0
392	20230615	120100	15540	5290	5290	5290	5290	0
393	20230615	120000	15540	5290	5290	5290	5290	0
394	20230615	115900	15540	5290	5290	5290	5290	0
395	20230615	115800	15540	5290	5290	5290	5290	0
396	20230615	115700	15540	5290	5290	5290	5290	0
397	20230615	115600	15540	5290	5290	5290	5290	0
398	20230615	115500	15540	5290	5290	5290	5290	0
399	20230615	115400	15540	5290	5290	5290	5290	0
400	20230615	115300	15540	5290	5290	5290	5290	0
401	20230615	115200	15540	5290	5290	5290	5290	0
402	20230615	115100	15540	5290	5290	5290	5290	0
403	20230615	115000	15540	5290	5290	5290	5290	0
404	20230615	114900	15540	5290	5290	5290	5290	0
405	20230615	114800	15540	5290	5290	5290	5290	0
406	20230615	114700	15540	5290	5290	5290	5290	0
407	20230615	114600	15540	5290	5290	5290	5290	0
408	20230615	114500	15540	5290	5290	5290	5290	0
409	20230615	114400	15540	5290	5290	5290	5290	0
410	20230615	114300	15540	5290	5290	5290	5290	0
411	20230615	114200	15540	5290	5290	5290	5290	0
412	20230615	114100	15540	5290	5290	5290	5290	0
413	20230615	114000	15540	5290	5290	5290	5290	0
414	20230615	113900	15540	5290	5290	5290	5290	0
415	20230615	113800	15540	5290	5290	5290	5290	0
416	20230615	113700	15540	5290	5290	5290	5290	0
417	20230615	113600	15540	5290	5290	5290	5290	0
418	20230615	113500	15540	5290	5290	5290	5290	0
419	20230615	113400	15540	5290	5290	5290	5290	0
420	20230615	113300	15540	5290	5290	5290	5290	0
421	20230615	113200	15540	5290	5290	5290	5290	0
422	20230615	113100	15540	5290	5290	5290	5290	0
423	20230615	113000	15540	5290	5290	5290	5290	0
424	20230615	112900	15540	5290	5290	5290	5290	0
425	20230615	112800	15540	5290	5290	5290	5290	0
426	20230615	112700	15540	5290	5290	5290	5290	0
427	20230615	112600	15540	5290	5290	5290	5290	0
428	20230615	112500	15540	5290	5290	5290	5290	0
429	20230615	112400	15540	5290	5290	5290	5290	0
430	20230615	112300	15540	5290	5290	5290	5290	0
431	20230615	112200	15540	5290	5290	5290	5290	0
432	20230615	112100	15540	5290	5290	5290	5290	0
433	20230615	112000	15540	5290	5290	5290	5290	0
434	20230615	111900	15540	5290	5290	5290	5290	0
435	20230615	111800	15540	5290	5290	5290	5290	0
436	20230615	111700	15540	5290	5290	5290	5290	0
437	20230615	111600	15540	5290	5290	5290	5290	0
438	20230615	111500	15540	5290	5290	5290	5290	0
439	20230615	111400	15540	5290	5290	5290	5290	0
440	20230615	111300	15540	5290	5290	5290	5290	0
441	20230615	111200	15540	5290	5290	5290	5290	0
442	20230615	111100	15540	5290	5290	5290	5290	1
443	20230615	111000	10250	4950	4950	4950	4950	0
444	20230615	110900	10250	4950	4950	4950	4950	0
445	20230615	110800	10250	4950	4950	4950	4950	0
446	20230615	110700	10250	4950	4950	4950	4950	0
447	20230615	110600	10250	4950	4950	4950	4950	0
448	20230615	110500	10250	4950	4950	4950	4950	0
449	20230615	110400	10250	4950	4950	4950	4950	0
450	20230615	110300	10250	4950	4950	4950	4950	0
451	20230615	110200	10250	4950	4950	4950	4950	0
452	20230615	110100	10250	4950	4950	4950	4950	0
453	20230615	110000	10250	4950	4950	4950	4950	0
454	20230615	105900	10250	4950	4950	4950	4950	0
455	20230615	105800	10250	4950	4950	4950	4950	0
456	20230615	105700	10250	4950	4950	4950	4950	0
457	20230615	105600	10250	4950	4950	4950	4950	0
458	20230615	105500	10250	4950	4950	4950	4950	0
459	20230615	105400	10250	4950	4950	4950	4950	0
460	20230615	105300	10250	4950	4950	4950	4950	0
461	20230615	105200	10250	4950	4950	4950	4950	0
462	20230615	105100	10250	4950	4950	4950	4950	0
463	20230615	105000	10250	4950	4950	4950	4950	0
464	20230615	104900	10250	4950	4950	4950	4950	0
465	20230615	104800	10250	4950	4950	4950	4950	0
466	20230615	104700	10250	4950	4950	4950	4950	0
467	20230615	104600	10250	4950	4950	4950	4950	0
468	20230615	104500	10250	4950	4950	4950	4950	0
469	20230615	104400	10250	4950	4950	4950	4950	0
470	20230615	104300	10250	4950	4950	4950	4950	0
471	20230615	104200	10250	4950	4950	4950	4950	0
472	20230615	104100	10250	4950	4950	4950	4950	0
473	20230615	104000	10250	4950	4950	4950	4950	0
474	20230615	103900	10250	4950	4950	4950	4950	0
475	20230615	103800	10250	4950	4950	4950	4950	0
476	20230615	103700	10250	4950	4950	4950	4950	0
477	20230615	103600	10250	4950	4950	4950	4950	0
478	20230615	103500	10250	4950	4950	4950	4950	0
479	20230615	103400	10250	4950	4950	4950	4950	0
480	20230615	103300	10250	4950	4950	4950	4950	0
481	20230615	103200	10250	4950	4950	4950	4950	0
482	20230615	103100	10250	4950	4950	4950	4950	0
483	20230615	103000	10250	4950	4950	4950	4950	1
484	20230615	102900	5300	5300	5300	5300	5300	0
485	20230615	102800	5300	5300	5300	5300	5300	0
486	20230615	102700	5300	5300	5300	5300	5300	0
487	20230615	102600	5300	5300	5300	5300	5300	0
488	20230615	102500	5300	5300	5300	5300	5300	0
489	20230615	102400	5300	5300	5300	5300	5300	0
490	20230615	102300	5300	5300	5300	5300	5300	0
491	20230615	102200	5300	5300	5300	5300	5300	0
492	20230615	102100	5300	5300	5300	5300	5300	0
493	20230615	102000	5300	5300	5300	5300	5300	0
494	20230615	101900	5300	5300	5300	5300	5300	0
495	20230615	101800	5300	5300	5300	5300	5300	0
496	20230615	101700	5300	5300	5300	5300	5300	0
497	20230615	101600	5300	5300	5300	5300	5300	0
498	20230615	101500	5300	5300	5300	5300	5300	0
499	20230615	101400	5300	5300	5300	5300	5300	0
500	20230615	101300	5300	5300	5300	5300	5300	0
501	20230615	101200	5300	5300	5300	5300	5300	0
502	20230615	101100	5300	5300	5300	5300	5300	0
503	20230615	101000	5300	5300	5300	5300	5300	0
504	20230615	100900	5300	5300	5300	5300	5300	0
505	20230615	100800	5300	5300	5300	5300	5300	0
506	20230615	100700	5300	5300	5300	5300	5300	0
507	20230615	100600	5300	5300	5300	5300	5300	0
508	20230615	100500	5300	5300	5300	5300	5300	0
509	20230615	100400	5300	5300	5300	5300	5300	0
510	20230615	100300	5300	5300	5300	5300	5300	0
511	20230615	100200	5300	5300	5300	5300	5300	0
512	20230615	100100	5300	5300	5300	5300	5300	0
513	20230615	100000	5300	5300	5300	5300	5300	0
514	20230615	095900	5300	5300	5300	5300	5300	0
515	20230615	095800	5300	5300	5300	5300	5300	0
516	20230615	095700	5300	5300	5300	5300	5300	0
517	20230615	095600	5300	5300	5300	5300	5300	0
518	20230615	095500	5300	5300	5300	5300	5300	0
519	20230615	095400	5300	5300	5300	5300	5300	0
520	20230615	095300	5300	5300	5300	5300	5300	0
521	20230615	095200	5300	5300	5300	5300	5300	0
522	20230615	095100	5300	5300	5300	5300	5300	0
523	20230615	095000	5300	5300	5300	5300	5300	0
524	20230615	094900	5300	5300	5300	5300	5300	0
525	20230615	094800	5300	5300	5300	5300	5300	0
526	20230615	094700	5300	5300	5300	5300	5300	0
527	20230615	094600	5300	5300	5300	5300	5300	0
528	20230615	094500	5300	5300	5300	5300	5300	0
529	20230615	094400	5300	5300	5300	5300	5300	0
530	20230615	094300	5300	5300	5300	5300	5300	0
531	20230615	094200	5300	5300	5300	5300	5300	0
532	20230615	094100	5300	5300	5300	5300	5300	0
533	20230615	094000	5300	5300	5300	5300	5300	0
534	20230615	093900	5300	5300	5300	5300	5300	0
535	20230615	093800	5300	5300	5300	5300	5300	0
536	20230615	093700	5300	5300	5300	5300	5300	0
537	20230615	093600	5300	5300	5300	5300	5300	0
538	20230615	093500	5300	5300	5300	5300	5300	0
539	20230615	093400	5300	5300	5300	5300	5300	0
540	20230615	093300	5300	5300	5300	5300	5300	0
541	20230615	093200	5300	5300	5300	5300	5300	0
542	20230615	093100	5300	5300	5300	5300	5300	0
543	20230615	093000	5300	5300	5300	5300	5300	0
544	20230615	092900	5300	5300	5300	5300	5300	0
545	20230615	092800	5300	5300	5300	5300	5300	0
546	20230615	092700	5300	5300	5300	5300	5300	0
547	20230615	092600	5300	5300	5300	5300	5300	0
548	20230615	092500	5300	5300	5300	5300	5300	0
549	20230615	092400	5300	5300	5300	5300	5300	0
550	20230615	092300	5300	5300	5300	5300	5300	0
551	20230615	092200	5300	5300	5300	5300	5300	0
552	20230615	092100	5300	5300	5300	5300	5300	0
553	20230615	092000	5300	5300	5300	5300	5300	0
554	20230615	091900	5300	5300	5300	5300	5300	0
555	20230615	091800	5300	5300	5300	5300	5300	0
556	20230615	091700	5300	5300	5300	5300	5300	0
557	20230615	091600	5300	5300	5300	5300	5300	0
558	20230615	091500	5300	5300	5300	5300	5300	0
559	20230615	091400	5300	5300	5300	5300	5300	0
560	20230615	091300	5300	5300	5300	5300	5300	0
561	20230615	091200	5300	5300	5300	5300	5300	0
562	20230615	091100	5300	5300	5300	5300	5300	0
563	20230615	091000	5300	5300	5300	5300	5300	0
564	20230615	090900	5300	5300	5300	5300	5300	0
565	20230615	090800	5300	5300	5300	5300	5300	0
566	20230615	090700	5300	5300	5300	5300	5300	0
567	20230615	090600	5300	5300	5300	5300	5300	0
568	20230615	090500	5300	5300	5300	5300	5300	0
569	20230615	090400	5300	5300	5300	5300	5300	0
570	20230615	090300	5300	5300	5300	5300	5300	0
571	20230615	090200	5300	5300	5300	5300	5300	0
572	20230615	090100	5300	5300	5300	5300	5300	0
573	20230615	090000	5300	5300	5300	5300	5300	1