KissMeData/379390/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211200	48500	9700	9700	9700	9700	5
3	20230614	211100	48500	9700	9700	9700	9700	0
4	20230614	211000	48500	9700	9700	9700	9700	0
5	20230614	210900	48500	9700	9700	9700	9700	0
6	20230614	210800	48500	9700	9700	9700	9700	0
7	20230614	210700	48500	9700	9700	9700	9700	0
8	20230614	210600	48500	9700	9700	9700	9700	0
9	20230614	210500	48500	9700	9700	9700	9700	0
10	20230614	210400	48500	9700	9700	9700	9700	0
11	20230614	210300	48500	9700	9700	9700	9700	0
12	20230614	210200	48500	9700	9700	9700	9700	0
13	20230614	210100	48500	9700	9700	9700	9700	0
14	20230614	210000	48500	9700	9700	9700	9700	0
15	20230614	205900	48500	9700	9700	9700	9700	0
16	20230614	205800	48500	9700	9700	9700	9700	0
17	20230614	205700	48500	9700	9700	9700	9700	0
18	20230614	205600	48500	9700	9700	9700	9700	0
19	20230614	205500	48500	9700	9700	9700	9700	0
20	20230614	205400	48500	9700	9700	9700	9700	0
21	20230614	205300	48500	9700	9700	9700	9700	0
22	20230614	205200	48500	9700	9700	9700	9700	0
23	20230614	205100	48500	9700	9700	9700	9700	0
24	20230614	205000	48500	9700	9700	9700	9700	0
25	20230614	204900	48500	9700	9700	9700	9700	0
26	20230614	204800	48500	9700	9700	9700	9700	0
27	20230614	204700	48500	9700	9700	9700	9700	0
28	20230614	204600	48500	9700	9700	9700	9700	0
29	20230614	204500	48500	9700	9700	9700	9700	0
30	20230614	204400	48500	9700	9700	9700	9700	0
31	20230614	204300	48500	9700	9700	9700	9700	0
32	20230614	204200	48500	9700	9700	9700	9700	5
33	20230614	204100	48500	9700	9700	9700	9700	0
34	20230614	204000	48500	9700	9700	9700	9700	0
35	20230614	203900	48500	9700	9700	9700	9700	0
36	20230614	203800	48500	9700	9700	9700	9700	0
37	20230614	203700	48500	9700	9700	9700	9700	0
38	20230614	203600	48500	9700	9700	9700	9700	0
39	20230614	203500	48500	9700	9700	9700	9700	0
40	20230614	203400	48500	9700	9700	9700	9700	0
41	20230614	203300	48500	9700	9700	9700	9700	0
42	20230614	203200	48500	9700	9700	9700	9700	0
43	20230614	203100	48500	9700	9700	9700	9700	0
44	20230614	203000	48500	9700	9700	9700	9700	0
45	20230614	202900	48500	9700	9700	9700	9700	0
46	20230614	202800	48500	9700	9700	9700	9700	0
47	20230614	202700	48500	9700	9700	9700	9700	0
48	20230614	202600	48500	9700	9700	9700	9700	0
49	20230614	202500	48500	9700	9700	9700	9700	0
50	20230614	202400	48500	9700	9700	9700	9700	0
51	20230614	202300	48500	9700	9700	9700	9700	0
52	20230614	202200	48500	9700	9700	9700	9700	0
53	20230614	202100	48500	9700	9700	9700	9700	0
54	20230614	202000	48500	9700	9700	9700	9700	0
55	20230614	201900	48500	9700	9700	9700	9700	0
56	20230614	201800	48500	9700	9700	9700	9700	0
57	20230614	201700	48500	9700	9700	9700	9700	0
58	20230614	201600	48500	9700	9700	9700	9700	0
59	20230614	201500	48500	9700	9700	9700	9700	0
60	20230614	201400	48500	9700	9700	9700	9700	0
61	20230614	201300	48500	9700	9700	9700	9700	0
62	20230614	201200	48500	9700	9700	9700	9700	5
63	20230614	201100	48500	9700	9700	9700	9700	0
64	20230614	201000	48500	9700	9700	9700	9700	0
65	20230614	200900	48500	9700	9700	9700	9700	0
66	20230614	200800	48500	9700	9700	9700	9700	0
67	20230614	200700	48500	9700	9700	9700	9700	0
68	20230614	200600	48500	9700	9700	9700	9700	0
69	20230614	200500	48500	9700	9700	9700	9700	0
70	20230614	200400	48500	9700	9700	9700	9700	0
71	20230614	200300	48500	9700	9700	9700	9700	0
72	20230614	200200	48500	9700	9700	9700	9700	0
73	20230614	200100	48500	9700	9700	9700	9700	0
74	20230614	200000	48500	9700	9700	9700	9700	0
75	20230614	195900	48500	9700	9700	9700	9700	0
76	20230614	195800	48500	9700	9700	9700	9700	0
77	20230614	195700	48500	9700	9700	9700	9700	0
78	20230614	195600	48500	9700	9700	9700	9700	0
79	20230614	195500	48500	9700	9700	9700	9700	0
80	20230614	195400	48500	9700	9700	9700	9700	0
81	20230614	195300	48500	9700	9700	9700	9700	0
82	20230614	195200	48500	9700	9700	9700	9700	0
83	20230614	195100	48500	9700	9700	9700	9700	0
84	20230614	195000	48500	9700	9700	9700	9700	0
85	20230614	194900	48500	9700	9700	9700	9700	0
86	20230614	194800	48500	9700	9700	9700	9700	0
87	20230614	194700	48500	9700	9700	9700	9700	0
88	20230614	194600	48500	9700	9700	9700	9700	0
89	20230614	194500	48500	9700	9700	9700	9700	0
90	20230614	194400	48500	9700	9700	9700	9700	0
91	20230614	194300	48500	9700	9700	9700	9700	0
92	20230614	194200	48500	9700	9700	9700	9700	5
93	20230614	194100	48500	9700	9700	9700	9700	0
94	20230614	194000	48500	9700	9700	9700	9700	0
95	20230614	193900	48500	9700	9700	9700	9700	0
96	20230614	193800	48500	9700	9700	9700	9700	0
97	20230614	193700	48500	9700	9700	9700	9700	0
98	20230614	193600	48500	9700	9700	9700	9700	0
99	20230614	193500	48500	9700	9700	9700	9700	0
100	20230614	193400	48500	9700	9700	9700	9700	0
101	20230614	193300	48500	9700	9700	9700	9700	0
102	20230614	193200	48500	9700	9700	9700	9700	0
103	20230614	193100	48500	9700	9700	9700	9700	0
104	20230614	193000	48500	9700	9700	9700	9700	0
105	20230614	192900	48500	9700	9700	9700	9700	0
106	20230614	192800	48500	9700	9700	9700	9700	0
107	20230614	192700	48500	9700	9700	9700	9700	0
108	20230614	192600	48500	9700	9700	9700	9700	0
109	20230614	192500	48500	9700	9700	9700	9700	0
110	20230614	192400	48500	9700	9700	9700	9700	0
111	20230614	192300	48500	9700	9700	9700	9700	0
112	20230614	192200	48500	9700	9700	9700	9700	0
113	20230614	192100	48500	9700	9700	9700	9700	0
114	20230614	192000	48500	9700	9700	9700	9700	0
115	20230614	191900	48500	9700	9700	9700	9700	0
116	20230614	191800	48500	9700	9700	9700	9700	0
117	20230614	191700	48500	9700	9700	9700	9700	0
118	20230614	191600	48500	9700	9700	9700	9700	0
119	20230614	191500	48500	9700	9700	9700	9700	0
120	20230614	191400	48500	9700	9700	9700	9700	0
121	20230614	191300	48500	9700	9700	9700	9700	0
122	20230614	191200	48500	9700	9700	9700	9700	5
123	20230614	191100	48500	9700	9700	9700	9700	0
124	20230614	191000	48500	9700	9700	9700	9700	0
125	20230614	190900	48500	9700	9700	9700	9700	0
126	20230614	190800	48500	9700	9700	9700	9700	0
127	20230614	190700	48500	9700	9700	9700	9700	0
128	20230614	190600	48500	9700	9700	9700	9700	0
129	20230614	190500	48500	9700	9700	9700	9700	0
130	20230614	190400	48500	9700	9700	9700	9700	0
131	20230614	190300	48500	9700	9700	9700	9700	0
132	20230614	190200	48500	9700	9700	9700	9700	0
133	20230614	190100	48500	9700	9700	9700	9700	0
134	20230614	190000	48500	9700	9700	9700	9700	0
135	20230614	185900	48500	9700	9700	9700	9700	0
136	20230614	185800	48500	9700	9700	9700	9700	0
137	20230614	185700	48500	9700	9700	9700	9700	0
138	20230614	185600	48500	9700	9700	9700	9700	0
139	20230614	185500	48500	9700	9700	9700	9700	0
140	20230614	185400	48500	9700	9700	9700	9700	0
141	20230614	185300	48500	9700	9700	9700	9700	0
142	20230614	185200	48500	9700	9700	9700	9700	0
143	20230614	185100	48500	9700	9700	9700	9700	0
144	20230614	185000	48500	9700	9700	9700	9700	0
145	20230614	184900	48500	9700	9700	9700	9700	0
146	20230614	184800	48500	9700	9700	9700	9700	0
147	20230614	184700	48500	9700	9700	9700	9700	0
148	20230614	184600	48500	9700	9700	9700	9700	0
149	20230614	184500	48500	9700	9700	9700	9700	0
150	20230614	184400	48500	9700	9700	9700	9700	0
151	20230614	184300	48500	9700	9700	9700	9700	0
152	20230614	184200	48500	9700	9700	9700	9700	5
153	20230614	184100	48500	9700	9700	9700	9700	0
154	20230614	184000	48500	9700	9700	9700	9700	0
155	20230614	183900	48500	9700	9700	9700	9700	0
156	20230614	183800	48500	9700	9700	9700	9700	0
157	20230614	183700	48500	9700	9700	9700	9700	0
158	20230614	183600	48500	9700	9700	9700	9700	0
159	20230614	183500	48500	9700	9700	9700	9700	0
160	20230614	183400	48500	9700	9700	9700	9700	0
161	20230614	183300	48500	9700	9700	9700	9700	0
162	20230614	183200	48500	9700	9700	9700	9700	0
163	20230614	183100	48500	9700	9700	9700	9700	0
164	20230614	183000	48500	9700	9700	9700	9700	0
165	20230614	182900	48500	9700	9700	9700	9700	0
166	20230614	182800	48500	9700	9700	9700	9700	0
167	20230614	182700	48500	9700	9700	9700	9700	0
168	20230614	182600	48500	9700	9700	9700	9700	0
169	20230614	182500	48500	9700	9700	9700	9700	0
170	20230614	182400	48500	9700	9700	9700	9700	0
171	20230614	182300	48500	9700	9700	9700	9700	0
172	20230614	182200	48500	9700	9700	9700	9700	0
173	20230614	182100	48500	9700	9700	9700	9700	0
174	20230614	182000	48500	9700	9700	9700	9700	0
175	20230614	181900	48500	9700	9700	9700	9700	0
176	20230614	181800	48500	9700	9700	9700	9700	0
177	20230614	181700	48500	9700	9700	9700	9700	0
178	20230614	181600	48500	9700	9700	9700	9700	0
179	20230614	181500	48500	9700	9700	9700	9700	0
180	20230614	181400	48500	9700	9700	9700	9700	0
181	20230614	181300	48500	9700	9700	9700	9700	0
182	20230614	181200	48500	9700	9700	9700	9700	5
183	20230614	181100	48500	9700	9700	9700	9700	0
184	20230614	181000	48500	9700	9700	9700	9700	0
185	20230614	180900	48500	9700	9700	9700	9700	0
186	20230614	180800	48500	9700	9700	9700	9700	0
187	20230614	180700	48500	9700	9700	9700	9700	0
188	20230614	180600	48500	9700	9700	9700	9700	0
189	20230614	180500	48500	9700	9700	9700	9700	0
190	20230614	180400	48500	9700	9700	9700	9700	0
191	20230614	180300	48500	9700	9700	9700	9700	0
192	20230614	180200	48500	9700	9700	9700	9700	0
193	20230614	180100	48500	9700	9700	9700	9700	0
194	20230614	180000	48500	9700	9700	9700	9700	0
195	20230614	175900	48500	9700	9700	9700	9700	0
196	20230614	175800	48500	9700	9700	9700	9700	0
197	20230614	175700	48500	9700	9700	9700	9700	0
198	20230614	175600	48500	9700	9700	9700	9700	0
199	20230614	175500	48500	9700	9700	9700	9700	0
200	20230614	175400	48500	9700	9700	9700	9700	0
201	20230614	175300	48500	9700	9700	9700	9700	0
202	20230614	175200	48500	9700	9700	9700	9700	0
203	20230614	175100	48500	9700	9700	9700	9700	0
204	20230614	175000	48500	9700	9700	9700	9700	0
205	20230614	174900	48500	9700	9700	9700	9700	0
206	20230614	174800	48500	9700	9700	9700	9700	0
207	20230614	174700	48500	9700	9700	9700	9700	0
208	20230614	174600	48500	9700	9700	9700	9700	0
209	20230614	174500	48500	9700	9700	9700	9700	0
210	20230614	174400	48500	9700	9700	9700	9700	0
211	20230614	174300	48500	9700	9700	9700	9700	0
212	20230614	174200	48500	9700	9700	9700	9700	5
213	20230614	174100	48500	9700	9700	9700	9700	0
214	20230614	174000	48500	9700	9700	9700	9700	0
215	20230614	173900	48500	9700	9700	9700	9700	0
216	20230614	173800	48500	9700	9700	9700	9700	0
217	20230614	173700	48500	9700	9700	9700	9700	0
218	20230614	173600	48500	9700	9700	9700	9700	0
219	20230614	173500	48500	9700	9700	9700	9700	0
220	20230614	173400	48500	9700	9700	9700	9700	0
221	20230614	173300	48500	9700	9700	9700	9700	0
222	20230614	173200	48500	9700	9700	9700	9700	0
223	20230614	173100	48500	9700	9700	9700	9700	0
224	20230614	173000	48500	9700	9700	9700	9700	0
225	20230614	172900	48500	9700	9700	9700	9700	0
226	20230614	172800	48500	9700	9700	9700	9700	0
227	20230614	172700	48500	9700	9700	9700	9700	0
228	20230614	172600	48500	9700	9700	9700	9700	0
229	20230614	172500	48500	9700	9700	9700	9700	0
230	20230614	172400	48500	9700	9700	9700	9700	0
231	20230614	172300	48500	9700	9700	9700	9700	0
232	20230614	172200	48500	9700	9700	9700	9700	0
233	20230614	172100	48500	9700	9700	9700	9700	0
234	20230614	172000	48500	9700	9700	9700	9700	0
235	20230614	171900	48500	9700	9700	9700	9700	0
236	20230614	171800	48500	9700	9700	9700	9700	0
237	20230614	171700	48500	9700	9700	9700	9700	0
238	20230614	171600	48500	9700	9700	9700	9700	0
239	20230614	171500	48500	9700	9700	9700	9700	0
240	20230614	171400	48500	9700	9700	9700	9700	0
241	20230614	171300	48500	9700	9700	9700	9700	0
242	20230614	171200	48500	9700	9700	9700	9700	5
243	20230614	171100	48500	9700	9700	9700	9700	0
244	20230614	171000	48500	9700	9700	9700	9700	0
245	20230614	170900	48500	9700	9700	9700	9700	0
246	20230614	170800	48500	9700	9700	9700	9700	0
247	20230614	170700	48500	9700	9700	9700	9700	0
248	20230614	170600	48500	9700	9700	9700	9700	0
249	20230614	170500	48500	9700	9700	9700	9700	0
250	20230614	170400	48500	9700	9700	9700	9700	0
251	20230614	170300	48500	9700	9700	9700	9700	0
252	20230614	170200	48500	9700	9700	9700	9700	0
253	20230614	170100	48500	9700	9700	9700	9700	0
254	20230614	170000	48500	9700	9700	9700	9700	0
255	20230614	165900	48500	9700	9700	9700	9700	0
256	20230614	165800	48500	9700	9700	9700	9700	0
257	20230614	165700	48500	9700	9700	9700	9700	0
258	20230614	165600	48500	9700	9700	9700	9700	0
259	20230614	165500	48500	9700	9700	9700	9700	0
260	20230614	165400	48500	9700	9700	9700	9700	0
261	20230614	165300	48500	9700	9700	9700	9700	0
262	20230614	165200	48500	9700	9700	9700	9700	0
263	20230614	165100	48500	9700	9700	9700	9700	0
264	20230614	165000	48500	9700	9700	9700	9700	0
265	20230614	164900	48500	9700	9700	9700	9700	0
266	20230614	164800	48500	9700	9700	9700	9700	0
267	20230614	164700	48500	9700	9700	9700	9700	0
268	20230614	164600	48500	9700	9700	9700	9700	0
269	20230614	164500	48500	9700	9700	9700	9700	0
270	20230614	164400	48500	9700	9700	9700	9700	0
271	20230614	164300	48500	9700	9700	9700	9700	0
272	20230614	164200	48500	9700	9700	9700	9700	5
273	20230614	164100	48500	9700	9700	9700	9700	0
274	20230614	164000	48500	9700	9700	9700	9700	0
275	20230614	163900	48500	9700	9700	9700	9700	0
276	20230614	163800	48500	9700	9700	9700	9700	0
277	20230614	163700	48500	9700	9700	9700	9700	0
278	20230614	163600	48500	9700	9700	9700	9700	0
279	20230614	163500	48500	9700	9700	9700	9700	0
280	20230614	163400	48500	9700	9700	9700	9700	0
281	20230614	163300	48500	9700	9700	9700	9700	0
282	20230614	163200	48500	9700	9700	9700	9700	0
283	20230614	163100	48500	9700	9700	9700	9700	0
284	20230614	163000	48500	9700	9700	9700	9700	0
285	20230614	162900	48500	9700	9700	9700	9700	0
286	20230614	162800	48500	9700	9700	9700	9700	0
287	20230614	162700	48500	9700	9700	9700	9700	0
288	20230614	162600	48500	9700	9700	9700	9700	0
289	20230614	162500	48500	9700	9700	9700	9700	0
290	20230614	162400	48500	9700	9700	9700	9700	0
291	20230614	162300	48500	9700	9700	9700	9700	0
292	20230614	162200	48500	9700	9700	9700	9700	0
293	20230614	162100	48500	9700	9700	9700	9700	0
294	20230614	162000	48500	9700	9700	9700	9700	0
295	20230614	161900	48500	9700	9700	9700	9700	0
296	20230614	161800	48500	9700	9700	9700	9700	0
297	20230614	161700	48500	9700	9700	9700	9700	0
298	20230614	161600	48500	9700	9700	9700	9700	0
299	20230614	161500	48500	9700	9700	9700	9700	0
300	20230614	161400	48500	9700	9700	9700	9700	0
301	20230614	161300	48500	9700	9700	9700	9700	0
302	20230614	161200	48500	9700	9700	9700	9700	5
303	20230614	161100	48500	9700	9700	9700	9700	0
304	20230614	161000	48500	9700	9700	9700	9700	0
305	20230614	160900	48500	9700	9700	9700	9700	0
306	20230614	160800	48500	9700	9700	9700	9700	0
307	20230614	160700	48500	9700	9700	9700	9700	0
308	20230614	160600	48500	9700	9700	9700	9700	0
309	20230614	160500	48500	9700	9700	9700	9700	0
310	20230614	160400	48500	9700	9700	9700	9700	0
311	20230614	160300	48500	9700	9700	9700	9700	0
312	20230614	160200	48500	9700	9700	9700	9700	0
313	20230614	160100	48500	9700	9700	9700	9700	0
314	20230614	160000	48500	9700	9700	9700	9700	0
315	20230614	155900	48500	9700	9700	9700	9700	0
316	20230614	155800	48500	9700	9700	9700	9700	0
317	20230614	155700	48500	9700	9700	9700	9700	0
318	20230614	155600	48500	9700	9700	9700	9700	0
319	20230614	155500	48500	9700	9700	9700	9700	0
320	20230614	155400	48500	9700	9700	9700	9700	0
321	20230614	155300	48500	9700	9700	9700	9700	0
322	20230614	155200	48500	9700	9700	9700	9700	0
323	20230614	155100	48500	9700	9700	9700	9700	0
324	20230614	155000	48500	9700	9700	9700	9700	0
325	20230614	154900	48500	9700	9700	9700	9700	0
326	20230614	154800	48500	9700	9700	9700	9700	0
327	20230614	154700	48500	9700	9700	9700	9700	0
328	20230614	154600	48500	9700	9700	9700	9700	0
329	20230614	154500	48500	9700	9700	9700	9700	0
330	20230614	154400	48500	9700	9700	9700	9700	0
331	20230614	154300	48500	9700	9700	9700	9700	0
332	20230614	154200	48500	9700	9700	9700	9700	5
333	20230614	154100	48500	9700	9700	9700	9700	0
334	20230614	154000	48500	9700	9700	9700	9700	0
335	20230614	153900	48500	9700	9700	9700	9700	0
336	20230614	153800	48500	9700	9700	9700	9700	0
337	20230614	153700	48500	9700	9700	9700	9700	0
338	20230614	153600	48500	9700	9700	9700	9700	0
339	20230614	153500	48500	9700	9700	9700	9700	0
340	20230614	153400	48500	9700	9700	9700	9700	0
341	20230614	153300	48500	9700	9700	9700	9700	0
342	20230614	153200	48500	9700	9700	9700	9700	0
343	20230614	153100	48500	9700	9700	9700	9700	0
344	20230614	153000	48500	9700	9700	9700	9700	0
345	20230614	152900	48500	9700	9700	9700	9700	0
346	20230614	152800	48500	9700	9700	9700	9700	0
347	20230614	152700	48500	9700	9700	9700	9700	0
348	20230614	152600	48500	9700	9700	9700	9700	0
349	20230614	152500	48500	9700	9700	9700	9700	0
350	20230614	152400	48500	9700	9700	9700	9700	0
351	20230614	152300	48500	9700	9700	9700	9700	0
352	20230614	152200	48500	9700	9700	9700	9700	0
353	20230614	152100	48500	9700	9700	9700	9700	0
354	20230614	152000	48500	9700	9700	9700	9700	0
355	20230614	151900	48500	9700	9700	9700	9700	0
356	20230614	151800	48500	9700	9700	9700	9700	0
357	20230614	151700	48500	9700	9700	9700	9700	0
358	20230614	151600	48500	9700	9700	9700	9700	0
359	20230614	151500	48500	9700	9700	9700	9700	0
360	20230614	151400	48500	9700	9700	9700	9700	0
361	20230614	151300	48500	9700	9700	9700	9700	0
362	20230614	151200	48500	9700	9700	9700	9700	0
363	20230614	151100	48500	9700	9700	9700	9700	0
364	20230614	151000	48500	9700	9700	9700	9700	0
365	20230614	150900	48500	9700	9700	9700	9700	0
366	20230614	150800	48500	9700	9700	9700	9700	0
367	20230614	150700	48500	9700	9700	9700	9700	0
368	20230614	150600	48500	9700	9700	9700	9700	0
369	20230614	150500	48500	9700	9700	9700	9700	0
370	20230614	150400	48500	9700	9700	9700	9700	0
371	20230614	150300	48500	9700	9700	9700	9700	0
372	20230614	150200	48500	9700	9700	9700	9700	0
373	20230614	150100	48500	9700	9700	9700	9700	0
374	20230614	150000	48500	9700	9700	9700	9700	0
375	20230614	145900	48500	9700	9700	9700	9700	0
376	20230614	145800	48500	9700	9700	9700	9700	0
377	20230614	145700	48500	9700	9700	9700	9700	0
378	20230614	145600	48500	9700	9700	9700	9700	0
379	20230614	145500	48500	9700	9700	9700	9700	0
380	20230614	145400	48500	9700	9700	9700	9700	0
381	20230614	145300	48500	9700	9700	9700	9700	0
382	20230614	145200	48500	9700	9700	9700	9700	0
383	20230614	145100	48500	9700	9700	9700	9700	0
384	20230614	145000	48500	9700	9700	9700	9700	0
385	20230614	144900	48500	9700	9700	9700	9700	0
386	20230614	144800	48500	9700	9700	9700	9700	0
387	20230614	144700	48500	9700	9700	9700	9700	0
388	20230614	144600	48500	9700	9700	9700	9700	0
389	20230614	144500	48500	9700	9700	9700	9700	0
390	20230614	144400	48500	9700	9700	9700	9700	0
391	20230614	144300	48500	9700	9700	9700	9700	0
392	20230614	144200	48500	9700	9700	9700	9700	0
393	20230614	144100	48500	9700	9700	9700	9700	0
394	20230614	144000	48500	9700	9700	9700	9700	0
395	20230614	143900	48500	9700	9700	9700	9700	0
396	20230614	143800	48500	9700	9700	9700	9700	0
397	20230614	143700	48500	9700	9700	9700	9700	0
398	20230614	143600	48500	9700	9700	9700	9700	0
399	20230614	143500	48500	9700	9700	9700	9700	0
400	20230614	143400	48500	9700	9700	9700	9700	0
401	20230614	143300	48500	9700	9700	9700	9700	0
402	20230614	143200	48500	9700	9700	9700	9700	0
403	20230614	143100	48500	9700	9700	9700	9700	0
404	20230614	143000	48500	9700	9700	9700	9700	0
405	20230614	142900	48500	9700	9700	9700	9700	0
406	20230614	142800	48500	9700	9700	9700	9700	0
407	20230614	142700	48500	9700	9700	9700	9700	0
408	20230614	142600	48500	9700	9700	9700	9700	0
409	20230614	142500	48500	9700	9700	9700	9700	0
410	20230614	142400	48500	9700	9700	9700	9700	0
411	20230614	142300	48500	9700	9700	9700	9700	0
412	20230614	142200	48500	9700	9700	9700	9700	0
413	20230614	142100	48500	9700	9700	9700	9700	0
414	20230614	142000	48500	9700	9700	9700	9700	0
415	20230614	141900	48500	9700	9700	9700	9700	0
416	20230614	141800	48500	9700	9700	9700	9700	0
417	20230614	141700	48500	9700	9700	9700	9700	0
418	20230614	141600	48500	9700	9700	9700	9700	0
419	20230614	141500	48500	9700	9700	9700	9700	0
420	20230614	141400	48500	9700	9700	9700	9700	0
421	20230614	141300	48500	9700	9700	9700	9700	0
422	20230614	141200	48500	9700	9700	9700	9700	0
423	20230614	141100	48500	9700	9700	9700	9700	0
424	20230614	141000	48500	9700	9700	9700	9700	0
425	20230614	140900	48500	9700	9700	9700	9700	0
426	20230614	140800	48500	9700	9700	9700	9700	0
427	20230614	140700	48500	9700	9700	9700	9700	0
428	20230614	140600	48500	9700	9700	9700	9700	0
429	20230614	140500	48500	9700	9700	9700	9700	0
430	20230614	140400	48500	9700	9700	9700	9700	0
431	20230614	140300	48500	9700	9700	9700	9700	0
432	20230614	140200	48500	9700	9700	9700	9700	0
433	20230614	140100	48500	9700	9700	9700	9700	0
434	20230614	140000	48500	9700	9700	9700	9700	0
435	20230614	135900	48500	9700	9700	9700	9700	0
436	20230614	135800	48500	9700	9700	9700	9700	0
437	20230614	135700	48500	9700	9700	9700	9700	0
438	20230614	135600	48500	9700	9700	9700	9700	0
439	20230614	135500	48500	9700	9700	9700	9700	0
440	20230614	135400	48500	9700	9700	9700	9700	0
441	20230614	135300	48500	9700	9700	9700	9700	0
442	20230614	135200	48500	9700	9700	9700	9700	0
443	20230614	135100	48500	9700	9700	9700	9700	0
444	20230614	135000	48500	9700	9700	9700	9700	0
445	20230614	134900	48500	9700	9700	9700	9700	0
446	20230614	134800	48500	9700	9700	9700	9700	0
447	20230614	134700	48500	9700	9700	9700	9700	0
448	20230614	134600	48500	9700	9700	9700	9700	0
449	20230614	134500	48500	9700	9700	9700	9700	0
450	20230614	134400	48500	9700	9700	9700	9700	0
451	20230614	134300	48500	9700	9700	9700	9700	0
452	20230614	134200	48500	9700	9700	9700	9700	0
453	20230614	134100	48500	9700	9700	9700	9700	0
454	20230614	134000	48500	9700	9700	9700	9700	0
455	20230614	133900	48500	9700	9700	9700	9700	0
456	20230614	133800	48500	9700	9700	9700	9700	0
457	20230614	133700	48500	9700	9700	9700	9700	0
458	20230614	133600	48500	9700	9700	9700	9700	0
459	20230614	133500	48500	9700	9700	9700	9700	0
460	20230614	133400	48500	9700	9700	9700	9700	0
461	20230614	133300	48500	9700	9700	9700	9700	0
462	20230614	133200	48500	9700	9700	9700	9700	0
463	20230614	133100	48500	9700	9700	9700	9700	0
464	20230614	133000	48500	9700	9700	9700	9700	0
465	20230614	132900	48500	9700	9700	9700	9700	0
466	20230614	132800	48500	9700	9700	9700	9700	0
467	20230614	132700	48500	9700	9700	9700	9700	0
468	20230614	132600	48500	9700	9700	9700	9700	0
469	20230614	132500	48500	9700	9700	9700	9700	0
470	20230614	132400	48500	9700	9700	9700	9700	0
471	20230614	132300	48500	9700	9700	9700	9700	0
472	20230614	132200	48500	9700	9700	9700	9700	0
473	20230614	132100	48500	9700	9700	9700	9700	0
474	20230614	132000	48500	9700	9700	9700	9700	0
475	20230614	131900	48500	9700	9700	9700	9700	0
476	20230614	131800	48500	9700	9700	9700	9700	0
477	20230614	131700	48500	9700	9700	9700	9700	0
478	20230614	131600	48500	9700	9700	9700	9700	0
479	20230614	131500	48500	9700	9700	9700	9700	0
480	20230614	131400	48500	9700	9700	9700	9700	0
481	20230614	131300	48500	9700	9700	9700	9700	0
482	20230614	131200	48500	9700	9700	9700	9700	0
483	20230614	131100	48500	9700	9700	9700	9700	0
484	20230614	131000	48500	9700	9700	9700	9700	0
485	20230614	130900	48500	9700	9700	9700	9700	0
486	20230614	130800	48500	9700	9700	9700	9700	0
487	20230614	130700	48500	9700	9700	9700	9700	0
488	20230614	130600	48500	9700	9700	9700	9700	0
489	20230614	130500	48500	9700	9700	9700	9700	0
490	20230614	130400	48500	9700	9700	9700	9700	0
491	20230614	130300	48500	9700	9700	9700	9700	0
492	20230614	130200	48500	9700	9700	9700	9700	0
493	20230614	130100	48500	9700	9700	9700	9700	0
494	20230614	130000	48500	9700	9700	9700	9700	0
495	20230614	125900	48500	9700	9700	9700	9700	0
496	20230614	125800	48500	9700	9700	9700	9700	0
497	20230614	125700	48500	9700	9700	9700	9700	0
498	20230614	125600	48500	9700	9700	9700	9700	0
499	20230614	125500	48500	9700	9700	9700	9700	0
500	20230614	125400	48500	9700	9700	9700	9700	0
501	20230614	125300	48500	9700	9700	9700	9700	0
502	20230614	125200	48500	9700	9700	9700	9700	0
503	20230614	125100	48500	9700	9700	9700	9700	0
504	20230614	125000	48500	9700	9700	9700	9700	0
505	20230614	124900	48500	9700	9700	9700	9700	0
506	20230614	124800	48500	9700	9700	9700	9700	0
507	20230614	124700	48500	9700	9700	9700	9700	0
508	20230614	124600	48500	9700	9700	9700	9700	0
509	20230614	124500	48500	9700	9700	9700	9700	0
510	20230614	124400	48500	9700	9700	9700	9700	0
511	20230614	124300	48500	9700	9700	9700	9700	0
512	20230614	124200	48500	9700	9700	9700	9700	0
513	20230614	124100	48500	9700	9700	9700	9700	0
514	20230614	124000	48500	9700	9700	9700	9700	0
515	20230614	123900	48500	9700	9700	9700	9700	0
516	20230614	123800	48500	9700	9700	9700	9700	0
517	20230614	123700	48500	9700	9700	9700	9700	0
518	20230614	123600	48500	9700	9700	9700	9700	0
519	20230614	123500	48500	9700	9700	9700	9700	0
520	20230614	123400	48500	9700	9700	9700	9700	0
521	20230614	123300	48500	9700	9700	9700	9700	0
522	20230614	123200	48500	9700	9700	9700	9700	0
523	20230614	123100	48500	9700	9700	9700	9700	0
524	20230614	123000	48500	9700	9700	9700	9700	0
525	20230614	122900	48500	9700	9700	9700	9700	0
526	20230614	122800	48500	9700	9700	9700	9700	0
527	20230614	122700	48500	9700	9700	9700	9700	0
528	20230614	122600	48500	9700	9700	9700	9700	0
529	20230614	122500	48500	9700	9700	9700	9700	0
530	20230614	122400	48500	9700	9700	9700	9700	0
531	20230614	122300	48500	9700	9700	9700	9700	0
532	20230614	122200	48500	9700	9700	9700	9700	0
533	20230614	122100	48500	9700	9700	9700	9700	0
534	20230614	122000	48500	9700	9700	9700	9700	0
535	20230614	121900	48500	9700	9700	9700	9700	0
536	20230614	121800	48500	9700	9700	9700	9700	0
537	20230614	121700	48500	9700	9700	9700	9700	0
538	20230614	121600	48500	9700	9700	9700	9700	0
539	20230614	121500	48500	9700	9700	9700	9700	0
540	20230614	121400	48500	9700	9700	9700	9700	0
541	20230614	121300	48500	9700	9700	9700	9700	0
542	20230614	121200	48500	9700	9700	9700	9700	0
543	20230614	121100	48500	9700	9700	9700	9700	0
544	20230614	121000	48500	9700	9700	9700	9700	0
545	20230614	120900	48500	9700	9700	9700	9700	0
546	20230614	120800	48500	9700	9700	9700	9700	0
547	20230614	120700	48500	9700	9700	9700	9700	0
548	20230614	120600	48500	9700	9700	9700	9700	0
549	20230614	120500	48500	9700	9700	9700	9700	0
550	20230614	120400	48500	9700	9700	9700	9700	0
551	20230614	120300	48500	9700	9700	9700	9700	0
552	20230614	120200	48500	9700	9700	9700	9700	0
553	20230614	120100	48500	9700	9700	9700	9700	0
554	20230614	120000	48500	9700	9700	9700	9700	0
555	20230614	115900	48500	9700	9700	9700	9700	0
556	20230614	115800	48500	9700	9700	9700	9700	0
557	20230614	115700	48500	9700	9700	9700	9700	0
558	20230614	115600	48500	9700	9700	9700	9700	0
559	20230614	115500	48500	9700	9700	9700	9700	0
560	20230614	115400	48500	9700	9700	9700	9700	0
561	20230614	115300	48500	9700	9700	9700	9700	0
562	20230614	115200	48500	9700	9700	9700	9700	0
563	20230614	115100	48500	9700	9700	9700	9700	0
564	20230614	115000	48500	9700	9700	9700	9700	0
565	20230614	114900	48500	9700	9700	9700	9700	0
566	20230614	114800	48500	9700	9700	9700	9700	0
567	20230614	114700	48500	9700	9700	9700	9700	0
568	20230614	114600	48500	9700	9700	9700	9700	0
569	20230614	114500	48500	9700	9700	9700	9700	0
570	20230614	114400	48500	9700	9700	9700	9700	0
571	20230614	114300	48500	9700	9700	9700	9700	0
572	20230614	114200	48500	9700	9700	9700	9700	0
573	20230614	114100	48500	9700	9700	9700	9700	0
574	20230614	114000	48500	9700	9700	9700	9700	0
575	20230614	113900	48500	9700	9700	9700	9700	0
576	20230614	113800	48500	9700	9700	9700	9700	0
577	20230614	113700	48500	9700	9700	9700	9700	0
578	20230614	113600	48500	9700	9700	9700	9700	0
579	20230614	113500	48500	9700	9700	9700	9700	0
580	20230614	113400	48500	9700	9700	9700	9700	0
581	20230614	113300	48500	9700	9700	9700	9700	0
582	20230614	113200	48500	9700	9700	9700	9700	0
583	20230614	113100	48500	9700	9700	9700	9700	0
584	20230614	113000	48500	9700	9700	9700	9700	0
585	20230614	112900	48500	9700	9700	9700	9700	0
586	20230614	112800	48500	9700	9700	9700	9700	0
587	20230614	112700	48500	9700	9700	9700	9700	0
588	20230614	112600	48500	9700	9700	9700	9700	0
589	20230614	112500	48500	9700	9700	9700	9700	0
590	20230614	112400	48500	9700	9700	9700	9700	5
591	20230614	112300	0	9800	9800	9800	9800	0
592	20230614	112200	0	9800	9800	9800	9800	0
593	20230614	112100	0	9800	9800	9800	9800	0
594	20230614	112000	0	9800	9800	9800	9800	0
595	20230614	111900	0	9800	9800	9800	9800	0
596	20230614	111800	0	9800	9800	9800	9800	0
597	20230614	111700	0	9800	9800	9800	9800	0
598	20230614	111600	0	9800	9800	9800	9800	0
599	20230614	111500	0	9800	9800	9800	9800	0
600	20230614	111400	0	9800	9800	9800	9800	0
601	20230614	111300	0	9800	9800	9800	9800	0
602	20230614	111200	0	9800	9800	9800	9800	0
603	20230614	111100	0	9800	9800	9800	9800	0
604	20230614	111000	0	9800	9800	9800	9800	0
605	20230614	110900	0	9800	9800	9800	9800	0
606	20230614	110800	0	9800	9800	9800	9800	0
607	20230614	110700	0	9800	9800	9800	9800	0
608	20230614	110600	0	9800	9800	9800	9800	0
609	20230614	110500	0	9800	9800	9800	9800	0
610	20230614	110400	0	9800	9800	9800	9800	0
611	20230614	110300	0	9800	9800	9800	9800	0
612	20230614	110200	0	9800	9800	9800	9800	0
613	20230614	110100	0	9800	9800	9800	9800	0
614	20230614	110000	0	9800	9800	9800	9800	0
615	20230614	105900	0	9800	9800	9800	9800	0
616	20230614	105800	0	9800	9800	9800	9800	0
617	20230614	105700	0	9800	9800	9800	9800	0
618	20230614	105600	0	9800	9800	9800	9800	0
619	20230614	105500	0	9800	9800	9800	9800	0
620	20230614	105400	0	9800	9800	9800	9800	0
621	20230614	105300	0	9800	9800	9800	9800	0
622	20230614	105200	0	9800	9800	9800	9800	0
623	20230614	105100	0	9800	9800	9800	9800	0
624	20230614	105000	0	9800	9800	9800	9800	0
625	20230614	104900	0	9800	9800	9800	9800	0
626	20230614	104800	0	9800	9800	9800	9800	0
627	20230614	104700	0	9800	9800	9800	9800	0
628	20230614	104600	0	9800	9800	9800	9800	0
629	20230614	104500	0	9800	9800	9800	9800	0
630	20230614	104400	0	9800	9800	9800	9800	0
631	20230614	104300	0	9800	9800	9800	9800	0
632	20230614	104200	0	9800	9800	9800	9800	0
633	20230614	104100	0	9800	9800	9800	9800	0
634	20230614	104000	0	9800	9800	9800	9800	0
635	20230614	103900	0	9800	9800	9800	9800	0
636	20230614	103800	0	9800	9800	9800	9800	0
637	20230614	103700	0	9800	9800	9800	9800	0
638	20230614	103600	0	9800	9800	9800	9800	0
639	20230614	103500	0	9800	9800	9800	9800	0
640	20230614	103400	0	9800	9800	9800	9800	0
641	20230614	103300	0	9800	9800	9800	9800	0
642	20230614	103200	0	9800	9800	9800	9800	0
643	20230614	103100	0	9800	9800	9800	9800	0
644	20230614	103000	0	9800	9800	9800	9800	0
645	20230614	102900	0	9800	9800	9800	9800	0
646	20230614	102800	0	9800	9800	9800	9800	0
647	20230614	102700	0	9800	9800	9800	9800	0
648	20230614	102600	0	9800	9800	9800	9800	0
649	20230614	102500	0	9800	9800	9800	9800	0
650	20230614	102400	0	9800	9800	9800	9800	0
651	20230614	102300	0	9800	9800	9800	9800	0
652	20230614	102200	0	9800	9800	9800	9800	0
653	20230614	102100	0	9800	9800	9800	9800	0
654	20230614	102000	0	9800	9800	9800	9800	0
655	20230614	101900	0	9800	9800	9800	9800	0
656	20230614	101800	0	9800	9800	9800	9800	0
657	20230614	101700	0	9800	9800	9800	9800	0
658	20230614	101600	0	9800	9800	9800	9800	0
659	20230614	101500	0	9800	9800	9800	9800	0
660	20230614	101400	0	9800	9800	9800	9800	0
661	20230614	101300	0	9800	9800	9800	9800	0
662	20230614	101200	0	9800	9800	9800	9800	0
663	20230614	101100	0	9800	9800	9800	9800	0
664	20230614	101000	0	9800	9800	9800	9800	0
665	20230614	100900	0	9800	9800	9800	9800	0
666	20230614	100800	0	9800	9800	9800	9800	0
667	20230614	100700	0	9800	9800	9800	9800	0
668	20230614	100600	0	9800	9800	9800	9800	0
669	20230614	100500	0	9800	9800	9800	9800	0
670	20230614	100400	0	9800	9800	9800	9800	0
671	20230614	100300	0	9800	9800	9800	9800	0
672	20230614	100200	0	9800	9800	9800	9800	0
673	20230614	100100	0	9800	9800	9800	9800	0
674	20230614	100000	0	9800	9800	9800	9800	0
675	20230614	095900	0	9800	9800	9800	9800	0
676	20230614	095800	0	9800	9800	9800	9800	0
677	20230614	095700	0	9800	9800	9800	9800	0
678	20230614	095600	0	9800	9800	9800	9800	0
679	20230614	095500	0	9800	9800	9800	9800	0
680	20230614	095400	0	9800	9800	9800	9800	0
681	20230614	095300	0	9800	9800	9800	9800	0
682	20230614	095200	0	9800	9800	9800	9800	0
683	20230614	095100	0	9800	9800	9800	9800	0
684	20230614	095000	0	9800	9800	9800	9800	0
685	20230614	094900	0	9800	9800	9800	9800	0
686	20230614	094800	0	9800	9800	9800	9800	0
687	20230614	094700	0	9800	9800	9800	9800	0
688	20230614	094600	0	9800	9800	9800	9800	0
689	20230614	094500	0	9800	9800	9800	9800	0
690	20230614	094400	0	9800	9800	9800	9800	0
691	20230614	094300	0	9800	9800	9800	9800	0
692	20230614	094200	0	9800	9800	9800	9800	0
693	20230614	094100	0	9800	9800	9800	9800	0
694	20230614	094000	0	9800	9800	9800	9800	0
695	20230614	093900	0	9800	9800	9800	9800	0
696	20230614	093800	0	9800	9800	9800	9800	0
697	20230614	093700	0	9800	9800	9800	9800	0
698	20230614	093600	0	9800	9800	9800	9800	0
699	20230614	093500	0	9800	9800	9800	9800	0
700	20230614	093400	0	9800	9800	9800	9800	0
701	20230614	093300	0	9800	9800	9800	9800	0
702	20230614	093200	0	9800	9800	9800	9800	0
703	20230614	093100	0	9800	9800	9800	9800	0
704	20230614	093000	0	9800	9800	9800	9800	0
705	20230614	092900	0	9800	9800	9800	9800	0
706	20230614	092800	0	9800	9800	9800	9800	0
707	20230614	092700	0	9800	9800	9800	9800	0
708	20230614	092600	0	9800	9800	9800	9800	0
709	20230614	092500	0	9800	9800	9800	9800	0
710	20230614	092400	0	9800	9800	9800	9800	0
711	20230614	092300	0	9800	9800	9800	9800	0
712	20230614	092200	0	9800	9800	9800	9800	0
713	20230614	092100	0	9800	9800	9800	9800	0
714	20230614	092000	0	9800	9800	9800	9800	0
715	20230614	091900	0	9800	9800	9800	9800	0
716	20230614	091800	0	9800	9800	9800	9800	0
717	20230614	091700	0	9800	9800	9800	9800	0
718	20230614	091600	0	9800	9800	9800	9800	0
719	20230614	091500	0	9800	9800	9800	9800	0
720	20230614	091400	0	9800	9800	9800	9800	0
721	20230614	091300	0	9800	9800	9800	9800	0
722	20230614	091200	0	9800	9800	9800	9800	0
723	20230614	091100	0	9800	9800	9800	9800	0
724	20230614	091000	0	9800	9800	9800	9800	0
725	20230614	090900	0	9800	9800	9800	9800	0
726	20230614	090800	0	9800	9800	9800	9800	0
727	20230614	090700	0	9800	9800	9800	9800	0
728	20230614	090600	0	9800	9800	9800	9800	0
729	20230614	090500	0	9800	9800	9800	9800	0
730	20230614	090400	0	9800	9800	9800	9800	0
731	20230614	090300	0	9800	9800	9800	9800	0
732	20230614	090200	0	9800	9800	9800	9800	0
733	20230614	090100	0	9800	9800	9800	9800	0
734	20230614	090000	0	9800	9800	9800	9800	0