KissMeData/116100/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190500	24773	1445	1445	1445	1445	14
3	20230615	190400	24773	1445	1445	1445	1445	0
4	20230615	190300	24773	1445	1445	1445	1445	0
5	20230615	190200	24773	1445	1445	1445	1445	0
6	20230615	190100	24773	1445	1445	1445	1445	0
7	20230615	190000	24773	1445	1445	1445	1445	0
8	20230615	185900	24773	1445	1445	1445	1445	0
9	20230615	185800	24773	1445	1445	1445	1445	0
10	20230615	185700	24773	1445	1445	1445	1445	0
11	20230615	185600	24773	1445	1445	1445	1445	0
12	20230615	185500	24773	1445	1445	1445	1445	0
13	20230615	185400	24773	1445	1445	1445	1445	0
14	20230615	185300	24773	1445	1445	1445	1445	0
15	20230615	185200	24773	1445	1445	1445	1445	0
16	20230615	185100	24773	1445	1445	1445	1445	0
17	20230615	185000	24773	1445	1445	1445	1445	0
18	20230615	184900	24773	1445	1445	1445	1445	0
19	20230615	184800	24773	1445	1445	1445	1445	0
20	20230615	184700	24773	1445	1445	1445	1445	0
21	20230615	184600	24773	1445	1445	1445	1445	0
22	20230615	184500	24773	1445	1445	1445	1445	0
23	20230615	184400	24773	1445	1445	1445	1445	0
24	20230615	184300	24773	1445	1445	1445	1445	0
25	20230615	184200	24773	1445	1445	1445	1445	0
26	20230615	184100	24773	1445	1445	1445	1445	0
27	20230615	184000	24773	1445	1445	1445	1445	0
28	20230615	183900	24773	1445	1445	1445	1445	0
29	20230615	183800	24773	1445	1445	1445	1445	0
30	20230615	183700	24773	1445	1445	1445	1445	0
31	20230615	183600	24773	1445	1445	1445	1445	0
32	20230615	183500	24773	1445	1445	1445	1445	14
33	20230615	183400	24773	1445	1445	1445	1445	0
34	20230615	183300	24773	1445	1445	1445	1445	0
35	20230615	183200	24773	1445	1445	1445	1445	0
36	20230615	183100	24773	1445	1445	1445	1445	0
37	20230615	183000	24773	1445	1445	1445	1445	0
38	20230615	182900	24773	1445	1445	1445	1445	0
39	20230615	182800	24773	1445	1445	1445	1445	0
40	20230615	182700	24773	1445	1445	1445	1445	0
41	20230615	182600	24773	1445	1445	1445	1445	0
42	20230615	182500	24773	1445	1445	1445	1445	0
43	20230615	182400	24773	1445	1445	1445	1445	0
44	20230615	182300	24773	1445	1445	1445	1445	0
45	20230615	182200	24773	1445	1445	1445	1445	0
46	20230615	182100	24773	1445	1445	1445	1445	0
47	20230615	182000	24773	1445	1445	1445	1445	0
48	20230615	181900	24773	1445	1445	1445	1445	0
49	20230615	181800	24773	1445	1445	1445	1445	0
50	20230615	181700	24773	1445	1445	1445	1445	0
51	20230615	181600	24773	1445	1445	1445	1445	0
52	20230615	181500	24773	1445	1445	1445	1445	0
53	20230615	181400	24773	1445	1445	1445	1445	0
54	20230615	181300	24773	1445	1445	1445	1445	0
55	20230615	181200	24773	1445	1445	1445	1445	0
56	20230615	181100	24773	1445	1445	1445	1445	0
57	20230615	181000	24773	1445	1445	1445	1445	0
58	20230615	180900	24773	1445	1445	1445	1445	0
59	20230615	180800	24773	1445	1445	1445	1445	0
60	20230615	180700	24773	1445	1445	1445	1445	0
61	20230615	180600	24773	1445	1445	1445	1445	0
62	20230615	180500	24773	1445	1445	1445	1445	14
63	20230615	180400	24773	1445	1445	1445	1445	0
64	20230615	180300	24773	1445	1445	1445	1445	0
65	20230615	180200	24773	1445	1445	1445	1445	0
66	20230615	180100	24773	1445	1445	1445	1445	0
67	20230615	180000	24773	1445	1445	1445	1445	0
68	20230615	175900	24773	1445	1445	1445	1445	0
69	20230615	175800	24773	1445	1445	1445	1445	0
70	20230615	175700	24773	1445	1445	1445	1445	0
71	20230615	175600	24773	1445	1445	1445	1445	0
72	20230615	175500	24773	1445	1445	1445	1445	0
73	20230615	175400	24773	1445	1445	1445	1445	0
74	20230615	175300	24773	1445	1445	1445	1445	0
75	20230615	175200	24773	1445	1445	1445	1445	0
76	20230615	175100	24773	1445	1445	1445	1445	0
77	20230615	175000	24773	1445	1445	1445	1445	0
78	20230615	174900	24773	1445	1445	1445	1445	0
79	20230615	174800	24773	1445	1445	1445	1445	0
80	20230615	174700	24773	1445	1445	1445	1445	0
81	20230615	174600	24773	1445	1445	1445	1445	0
82	20230615	174500	24773	1445	1445	1445	1445	0
83	20230615	174400	24773	1445	1445	1445	1445	0
84	20230615	174300	24773	1445	1445	1445	1445	0
85	20230615	174200	24773	1445	1445	1445	1445	0
86	20230615	174100	24773	1445	1445	1445	1445	0
87	20230615	174000	24773	1445	1445	1445	1445	0
88	20230615	173900	24773	1445	1445	1445	1445	0
89	20230615	173800	24773	1445	1445	1445	1445	0
90	20230615	173700	24773	1445	1445	1445	1445	0
91	20230615	173600	24773	1445	1445	1445	1445	0
92	20230615	173500	24773	1445	1445	1445	1445	14
93	20230615	173400	24773	1445	1445	1445	1445	0
94	20230615	173300	24773	1445	1445	1445	1445	0
95	20230615	173200	24773	1445	1445	1445	1445	0
96	20230615	173100	24773	1445	1445	1445	1445	0
97	20230615	173000	24773	1445	1445	1445	1445	0
98	20230615	172900	24773	1445	1445	1445	1445	0
99	20230615	172800	24773	1445	1445	1445	1445	0
100	20230615	172700	24773	1445	1445	1445	1445	0
101	20230615	172600	24773	1445	1445	1445	1445	0
102	20230615	172500	24773	1445	1445	1445	1445	0
103	20230615	172400	24773	1445	1445	1445	1445	0
104	20230615	172300	24773	1445	1445	1445	1445	0
105	20230615	172200	24773	1445	1445	1445	1445	0
106	20230615	172100	24773	1445	1445	1445	1445	0
107	20230615	172000	24773	1445	1445	1445	1445	0
108	20230615	171900	24773	1445	1445	1445	1445	0
109	20230615	171800	24773	1445	1445	1445	1445	0
110	20230615	171700	24773	1445	1445	1445	1445	0
111	20230615	171600	24773	1445	1445	1445	1445	0
112	20230615	171500	24773	1445	1445	1445	1445	0
113	20230615	171400	24773	1445	1445	1445	1445	0
114	20230615	171300	24773	1445	1445	1445	1445	0
115	20230615	171200	24773	1445	1445	1445	1445	0
116	20230615	171100	24773	1445	1445	1445	1445	0
117	20230615	171000	24773	1445	1445	1445	1445	0
118	20230615	170900	24773	1445	1445	1445	1445	0
119	20230615	170800	24773	1445	1445	1445	1445	0
120	20230615	170700	24773	1445	1445	1445	1445	0
121	20230615	170600	24773	1445	1445	1445	1445	0
122	20230615	170500	24773	1445	1445	1445	1445	14
123	20230615	170400	24773	1445	1445	1445	1445	0
124	20230615	170300	24773	1445	1445	1445	1445	0
125	20230615	170200	24773	1445	1445	1445	1445	0
126	20230615	170100	24773	1445	1445	1445	1445	0
127	20230615	170000	24773	1445	1445	1445	1445	0
128	20230615	165900	24773	1445	1445	1445	1445	0
129	20230615	165800	24773	1445	1445	1445	1445	0
130	20230615	165700	24773	1445	1445	1445	1445	0
131	20230615	165600	24773	1445	1445	1445	1445	0
132	20230615	165500	24773	1445	1445	1445	1445	0
133	20230615	165400	24773	1445	1445	1445	1445	0
134	20230615	165300	24773	1445	1445	1445	1445	0
135	20230615	165200	24773	1445	1445	1445	1445	0
136	20230615	165100	24773	1445	1445	1445	1445	0
137	20230615	165000	24773	1445	1445	1445	1445	0
138	20230615	164900	24773	1445	1445	1445	1445	0
139	20230615	164800	24773	1445	1445	1445	1445	0
140	20230615	164700	24773	1445	1445	1445	1445	0
141	20230615	164600	24773	1445	1445	1445	1445	0
142	20230615	164500	24773	1445	1445	1445	1445	0
143	20230615	164400	24773	1445	1445	1445	1445	0
144	20230615	164300	24773	1445	1445	1445	1445	0
145	20230615	164200	24773	1445	1445	1445	1445	0
146	20230615	164100	24773	1445	1445	1445	1445	0
147	20230615	164000	24773	1445	1445	1445	1445	0
148	20230615	163900	24773	1445	1445	1445	1445	0
149	20230615	163800	24773	1445	1445	1445	1445	0
150	20230615	163700	24773	1445	1445	1445	1445	0
151	20230615	163600	24773	1445	1445	1445	1445	0
152	20230615	163500	24773	1445	1445	1445	1445	14
153	20230615	163400	24773	1445	1445	1445	1445	0
154	20230615	163300	24773	1445	1445	1445	1445	0
155	20230615	163200	24773	1445	1445	1445	1445	0
156	20230615	163100	24773	1445	1445	1445	1445	0
157	20230615	163000	24773	1445	1445	1445	1445	0
158	20230615	162900	24773	1445	1445	1445	1445	0
159	20230615	162800	24773	1445	1445	1445	1445	0
160	20230615	162700	24773	1445	1445	1445	1445	0
161	20230615	162600	24773	1445	1445	1445	1445	0
162	20230615	162500	24773	1445	1445	1445	1445	0
163	20230615	162400	24773	1445	1445	1445	1445	0
164	20230615	162300	24773	1445	1445	1445	1445	0
165	20230615	162200	24773	1445	1445	1445	1445	0
166	20230615	162100	24773	1445	1445	1445	1445	0
167	20230615	162000	24773	1445	1445	1445	1445	0
168	20230615	161900	24773	1445	1445	1445	1445	0
169	20230615	161800	24773	1445	1445	1445	1445	0
170	20230615	161700	24773	1445	1445	1445	1445	0
171	20230615	161600	24773	1445	1445	1445	1445	0
172	20230615	161500	24773	1445	1445	1445	1445	0
173	20230615	161400	24773	1445	1445	1445	1445	0
174	20230615	161300	24773	1445	1445	1445	1445	0
175	20230615	161200	24773	1445	1445	1445	1445	0
176	20230615	161100	24773	1445	1445	1445	1445	0
177	20230615	161000	24773	1445	1445	1445	1445	0
178	20230615	160900	24773	1445	1445	1445	1445	0
179	20230615	160800	24773	1445	1445	1445	1445	0
180	20230615	160700	24773	1445	1445	1445	1445	0
181	20230615	160600	24773	1445	1445	1445	1445	0
182	20230615	160500	24773	1445	1445	1445	1445	14
183	20230615	160400	24773	1445	1445	1445	1445	0
184	20230615	160300	24773	1445	1445	1445	1445	0
185	20230615	160200	24773	1445	1445	1445	1445	0
186	20230615	160100	24773	1445	1445	1445	1445	0
187	20230615	160000	24773	1445	1445	1445	1445	0
188	20230615	155900	24773	1445	1445	1445	1445	0
189	20230615	155800	24773	1445	1445	1445	1445	0
190	20230615	155700	24773	1445	1445	1445	1445	0
191	20230615	155600	24773	1445	1445	1445	1445	0
192	20230615	155500	24773	1445	1445	1445	1445	0
193	20230615	155400	24773	1445	1445	1445	1445	0
194	20230615	155300	24773	1445	1445	1445	1445	0
195	20230615	155200	24773	1445	1445	1445	1445	0
196	20230615	155100	24773	1445	1445	1445	1445	0
197	20230615	155000	24773	1445	1445	1445	1445	0
198	20230615	154900	24773	1445	1445	1445	1445	0
199	20230615	154800	24773	1445	1445	1445	1445	0
200	20230615	154700	24773	1445	1445	1445	1445	0
201	20230615	154600	24773	1445	1445	1445	1445	0
202	20230615	154500	24773	1445	1445	1445	1445	0
203	20230615	154400	24773	1445	1445	1445	1445	0
204	20230615	154300	24773	1445	1445	1445	1445	0
205	20230615	154200	24773	1445	1445	1445	1445	0
206	20230615	154100	24773	1445	1445	1445	1445	0
207	20230615	154000	24773	1445	1445	1445	1445	0
208	20230615	153900	24773	1445	1445	1445	1445	0
209	20230615	153800	24773	1445	1445	1445	1445	0
210	20230615	153700	24773	1445	1445	1445	1445	0
211	20230615	153600	24773	1445	1445	1445	1445	0
212	20230615	153500	24773	1445	1445	1445	1445	14
213	20230615	153400	24773	1445	1445	1445	1445	0
214	20230615	153300	24773	1445	1445	1445	1445	0
215	20230615	153200	24773	1445	1445	1445	1445	0
216	20230615	153100	24773	1445	1445	1445	1445	0
217	20230615	153000	24773	1445	1445	1445	1445	14
218	20230615	152900	4543	1499	1499	1499	1499	0
219	20230615	152800	4543	1499	1499	1499	1499	0
220	20230615	152700	4543	1499	1499	1499	1499	0
221	20230615	152600	4543	1499	1499	1499	1499	0
222	20230615	152500	4543	1499	1499	1499	1499	0
223	20230615	152400	4543	1499	1499	1499	1499	0
224	20230615	152300	4543	1499	1499	1499	1499	0
225	20230615	152200	4543	1499	1499	1499	1499	0
226	20230615	152100	4543	1499	1499	1499	1499	0
227	20230615	152000	4543	1499	1499	1499	1499	0
228	20230615	151900	4543	1499	1499	1499	1499	0
229	20230615	151800	4543	1499	1499	1499	1499	0
230	20230615	151700	4543	1499	1499	1499	1499	0
231	20230615	151600	4543	1499	1499	1499	1499	0
232	20230615	151500	4543	1499	1499	1499	1499	0
233	20230615	151400	4543	1499	1499	1499	1499	1
234	20230615	151300	3044	1599	1599	1599	1599	0
235	20230615	151200	3044	1599	1599	1599	1599	0
236	20230615	151100	3044	1599	1599	1599	1599	0
237	20230615	151000	3044	1599	1599	1599	1599	0
238	20230615	150900	3044	1599	1599	1599	1599	0
239	20230615	150800	3044	1599	1599	1599	1599	0
240	20230615	150700	3044	1599	1599	1599	1599	0
241	20230615	150600	3044	1599	1599	1599	1599	0
242	20230615	150500	3044	1599	1599	1599	1599	0
243	20230615	150400	3044	1599	1599	1599	1599	0
244	20230615	150300	3044	1599	1599	1599	1599	0
245	20230615	150200	3044	1599	1599	1599	1599	0
246	20230615	150100	3044	1599	1599	1599	1599	0
247	20230615	150000	3044	1599	1599	1599	1599	0
248	20230615	145900	3044	1599	1599	1599	1599	0
249	20230615	145800	3044	1599	1599	1599	1599	0
250	20230615	145700	3044	1599	1599	1599	1599	0
251	20230615	145600	3044	1599	1599	1599	1599	0
252	20230615	145500	3044	1599	1599	1599	1599	0
253	20230615	145400	3044	1599	1599	1599	1599	0
254	20230615	145300	3044	1599	1599	1599	1599	0
255	20230615	145200	3044	1599	1599	1599	1599	0
256	20230615	145100	3044	1599	1599	1599	1599	0
257	20230615	145000	3044	1599	1599	1599	1599	0
258	20230615	144900	3044	1599	1599	1599	1599	0
259	20230615	144800	3044	1599	1599	1599	1599	0
260	20230615	144700	3044	1599	1599	1599	1599	0
261	20230615	144600	3044	1599	1599	1599	1599	0
262	20230615	144500	3044	1599	1599	1599	1599	0
263	20230615	144400	3044	1599	1599	1599	1599	0
264	20230615	144300	3044	1599	1599	1599	1599	0
265	20230615	144200	3044	1599	1599	1599	1599	0
266	20230615	144100	3044	1599	1599	1599	1599	0
267	20230615	144000	3044	1599	1599	1599	1599	0
268	20230615	143900	3044	1599	1599	1599	1599	0
269	20230615	143800	3044	1599	1599	1599	1599	0
270	20230615	143700	3044	1599	1599	1599	1599	0
271	20230615	143600	3044	1599	1599	1599	1599	0
272	20230615	143500	3044	1599	1599	1599	1599	0
273	20230615	143400	3044	1599	1599	1599	1599	0
274	20230615	143300	3044	1599	1599	1599	1599	0
275	20230615	143200	3044	1599	1599	1599	1599	0
276	20230615	143100	3044	1599	1599	1599	1599	0
277	20230615	143000	3044	1599	1599	1599	1599	0
278	20230615	142900	3044	1599	1599	1599	1599	0
279	20230615	142800	3044	1599	1599	1599	1599	0
280	20230615	142700	3044	1599	1599	1599	1599	0
281	20230615	142600	3044	1599	1599	1599	1599	0
282	20230615	142500	3044	1599	1599	1599	1599	0
283	20230615	142400	3044	1599	1599	1599	1599	0
284	20230615	142300	3044	1599	1599	1599	1599	0
285	20230615	142200	3044	1599	1599	1599	1599	0
286	20230615	142100	3044	1599	1599	1599	1599	0
287	20230615	142000	3044	1599	1599	1599	1599	0
288	20230615	141900	3044	1599	1599	1599	1599	0
289	20230615	141800	3044	1599	1599	1599	1599	0
290	20230615	141700	3044	1599	1599	1599	1599	0
291	20230615	141600	3044	1599	1599	1599	1599	0
292	20230615	141500	3044	1599	1599	1599	1599	0
293	20230615	141400	3044	1599	1599	1599	1599	0
294	20230615	141300	3044	1599	1599	1599	1599	0
295	20230615	141200	3044	1599	1599	1599	1599	0
296	20230615	141100	3044	1599	1599	1599	1599	0
297	20230615	141000	3044	1599	1599	1599	1599	0
298	20230615	140900	3044	1599	1599	1599	1599	0
299	20230615	140800	3044	1599	1599	1599	1599	0
300	20230615	140700	3044	1599	1599	1599	1599	0
301	20230615	140600	3044	1599	1599	1599	1599	0
302	20230615	140500	3044	1599	1599	1599	1599	0
303	20230615	140400	3044	1599	1599	1599	1599	0
304	20230615	140300	3044	1599	1599	1599	1599	0
305	20230615	140200	3044	1599	1599	1599	1599	0
306	20230615	140100	3044	1599	1599	1599	1599	0
307	20230615	140000	3044	1599	1599	1599	1599	0
308	20230615	135900	3044	1599	1599	1599	1599	0
309	20230615	135800	3044	1599	1599	1599	1599	0
310	20230615	135700	3044	1599	1599	1599	1599	0
311	20230615	135600	3044	1599	1599	1599	1599	0
312	20230615	135500	3044	1599	1599	1599	1599	0
313	20230615	135400	3044	1599	1599	1599	1599	0
314	20230615	135300	3044	1599	1599	1599	1599	0
315	20230615	135200	3044	1599	1599	1599	1599	0
316	20230615	135100	3044	1599	1599	1599	1599	0
317	20230615	135000	3044	1599	1599	1599	1599	0
318	20230615	134900	3044	1599	1599	1599	1599	0
319	20230615	134800	3044	1599	1599	1599	1599	0
320	20230615	134700	3044	1599	1599	1599	1599	0
321	20230615	134600	3044	1599	1599	1599	1599	0
322	20230615	134500	3044	1599	1599	1599	1599	0
323	20230615	134400	3044	1599	1599	1599	1599	0
324	20230615	134300	3044	1599	1599	1599	1599	0
325	20230615	134200	3044	1599	1599	1599	1599	0
326	20230615	134100	3044	1599	1599	1599	1599	0
327	20230615	134000	3044	1599	1599	1599	1599	0
328	20230615	133900	3044	1599	1599	1599	1599	0
329	20230615	133800	3044	1599	1599	1599	1599	0
330	20230615	133700	3044	1599	1599	1599	1599	0
331	20230615	133600	3044	1599	1599	1599	1599	0
332	20230615	133500	3044	1599	1599	1599	1599	0
333	20230615	133400	3044	1599	1599	1599	1599	0
334	20230615	133300	3044	1599	1599	1599	1599	0
335	20230615	133200	3044	1599	1599	1599	1599	0
336	20230615	133100	3044	1599	1599	1599	1599	0
337	20230615	133000	3044	1599	1599	1599	1599	0
338	20230615	132900	3044	1599	1599	1599	1599	0
339	20230615	132800	3044	1599	1599	1599	1599	0
340	20230615	132700	3044	1599	1599	1599	1599	0
341	20230615	132600	3044	1599	1599	1599	1599	0
342	20230615	132500	3044	1599	1599	1599	1599	0
343	20230615	132400	3044	1599	1599	1599	1599	0
344	20230615	132300	3044	1599	1599	1599	1599	0
345	20230615	132200	3044	1599	1599	1599	1599	0
346	20230615	132100	3044	1599	1599	1599	1599	0
347	20230615	132000	3044	1599	1599	1599	1599	0
348	20230615	131900	3044	1599	1599	1599	1599	0
349	20230615	131800	3044	1599	1599	1599	1599	0
350	20230615	131700	3044	1599	1599	1599	1599	0
351	20230615	131600	3044	1599	1599	1599	1599	0
352	20230615	131500	3044	1599	1599	1599	1599	0
353	20230615	131400	3044	1599	1599	1599	1599	0
354	20230615	131300	3044	1599	1599	1599	1599	0
355	20230615	131200	3044	1599	1599	1599	1599	0
356	20230615	131100	3044	1599	1599	1599	1599	0
357	20230615	131000	3044	1599	1599	1599	1599	0
358	20230615	130900	3044	1599	1599	1599	1599	0
359	20230615	130800	3044	1599	1599	1599	1599	0
360	20230615	130700	3044	1599	1599	1599	1599	0
361	20230615	130600	3044	1599	1599	1599	1599	0
362	20230615	130500	3044	1599	1599	1599	1599	0
363	20230615	130400	3044	1599	1599	1599	1599	0
364	20230615	130300	3044	1599	1599	1599	1599	0
365	20230615	130200	3044	1599	1599	1599	1599	0
366	20230615	130100	3044	1599	1599	1599	1599	0
367	20230615	130000	3044	1599	1599	1599	1599	0
368	20230615	125900	3044	1599	1599	1599	1599	0
369	20230615	125800	3044	1599	1599	1599	1599	0
370	20230615	125700	3044	1599	1599	1599	1599	0
371	20230615	125600	3044	1599	1599	1599	1599	0
372	20230615	125500	3044	1599	1599	1599	1599	0
373	20230615	125400	3044	1599	1599	1599	1599	0
374	20230615	125300	3044	1599	1599	1599	1599	0
375	20230615	125200	3044	1599	1599	1599	1599	0
376	20230615	125100	3044	1599	1599	1599	1599	0
377	20230615	125000	3044	1599	1599	1599	1599	0
378	20230615	124900	3044	1599	1599	1599	1599	0
379	20230615	124800	3044	1599	1599	1599	1599	0
380	20230615	124700	3044	1599	1599	1599	1599	0
381	20230615	124600	3044	1599	1599	1599	1599	0
382	20230615	124500	3044	1599	1599	1599	1599	0
383	20230615	124400	3044	1599	1599	1599	1599	0
384	20230615	124300	3044	1599	1599	1599	1599	0
385	20230615	124200	3044	1599	1599	1599	1599	0
386	20230615	124100	3044	1599	1599	1599	1599	0
387	20230615	124000	3044	1599	1599	1599	1599	0
388	20230615	123900	3044	1599	1599	1599	1599	0
389	20230615	123800	3044	1599	1599	1599	1599	0
390	20230615	123700	3044	1599	1599	1599	1599	0
391	20230615	123600	3044	1599	1599	1599	1599	0
392	20230615	123500	3044	1599	1599	1599	1599	0
393	20230615	123400	3044	1599	1599	1599	1599	0
394	20230615	123300	3044	1599	1599	1599	1599	0
395	20230615	123200	3044	1599	1599	1599	1599	0
396	20230615	123100	3044	1599	1599	1599	1599	0
397	20230615	123000	3044	1599	1599	1599	1599	0
398	20230615	122900	3044	1599	1599	1599	1599	0
399	20230615	122800	3044	1599	1599	1599	1599	0
400	20230615	122700	3044	1599	1599	1599	1599	0
401	20230615	122600	3044	1599	1599	1599	1599	0
402	20230615	122500	3044	1599	1599	1599	1599	0
403	20230615	122400	3044	1599	1599	1599	1599	0
404	20230615	122300	3044	1599	1599	1599	1599	0
405	20230615	122200	3044	1599	1599	1599	1599	0
406	20230615	122100	3044	1599	1599	1599	1599	0
407	20230615	122000	3044	1599	1599	1599	1599	0
408	20230615	121900	3044	1599	1599	1599	1599	0
409	20230615	121800	3044	1599	1599	1599	1599	0
410	20230615	121700	3044	1599	1599	1599	1599	0
411	20230615	121600	3044	1599	1599	1599	1599	0
412	20230615	121500	3044	1599	1599	1599	1599	0
413	20230615	121400	3044	1599	1599	1599	1599	0
414	20230615	121300	3044	1599	1599	1599	1599	0
415	20230615	121200	3044	1599	1599	1599	1599	0
416	20230615	121100	3044	1599	1599	1599	1599	0
417	20230615	121000	3044	1599	1599	1599	1599	0
418	20230615	120900	3044	1599	1599	1599	1599	0
419	20230615	120800	3044	1599	1599	1599	1599	0
420	20230615	120700	3044	1599	1599	1599	1599	0
421	20230615	120600	3044	1599	1599	1599	1599	0
422	20230615	120500	3044	1599	1599	1599	1599	0
423	20230615	120400	3044	1599	1599	1599	1599	0
424	20230615	120300	3044	1599	1599	1599	1599	0
425	20230615	120200	3044	1599	1599	1599	1599	0
426	20230615	120100	3044	1599	1599	1599	1599	0
427	20230615	120000	3044	1599	1599	1599	1599	0
428	20230615	115900	3044	1599	1599	1599	1599	0
429	20230615	115800	3044	1599	1599	1599	1599	0
430	20230615	115700	3044	1599	1599	1599	1599	0
431	20230615	115600	3044	1599	1599	1599	1599	0
432	20230615	115500	3044	1599	1599	1599	1599	0
433	20230615	115400	3044	1599	1599	1599	1599	0
434	20230615	115300	3044	1599	1599	1599	1599	0
435	20230615	115200	3044	1599	1599	1599	1599	0
436	20230615	115100	3044	1599	1599	1599	1599	0
437	20230615	115000	3044	1599	1599	1599	1599	0
438	20230615	114900	3044	1599	1599	1599	1599	0
439	20230615	114800	3044	1599	1599	1599	1599	0
440	20230615	114700	3044	1599	1599	1599	1599	0
441	20230615	114600	3044	1599	1599	1599	1599	0
442	20230615	114500	3044	1599	1599	1599	1599	0
443	20230615	114400	3044	1599	1599	1599	1599	0
444	20230615	114300	3044	1599	1599	1599	1599	0
445	20230615	114200	3044	1599	1599	1599	1599	0
446	20230615	114100	3044	1599	1599	1599	1599	0
447	20230615	114000	3044	1599	1599	1599	1599	0
448	20230615	113900	3044	1599	1599	1599	1599	0
449	20230615	113800	3044	1599	1599	1599	1599	0
450	20230615	113700	3044	1599	1599	1599	1599	0
451	20230615	113600	3044	1599	1599	1599	1599	0
452	20230615	113500	3044	1599	1599	1599	1599	0
453	20230615	113400	3044	1599	1599	1599	1599	0
454	20230615	113300	3044	1599	1599	1599	1599	0
455	20230615	113200	3044	1599	1599	1599	1599	0
456	20230615	113100	3044	1599	1599	1599	1599	0
457	20230615	113000	3044	1599	1599	1599	1599	0
458	20230615	112900	3044	1599	1599	1599	1599	0
459	20230615	112800	3044	1599	1599	1599	1599	0
460	20230615	112700	3044	1599	1599	1599	1599	0
461	20230615	112600	3044	1599	1599	1599	1599	0
462	20230615	112500	3044	1599	1599	1599	1599	0
463	20230615	112400	3044	1599	1599	1599	1599	0
464	20230615	112300	3044	1599	1599	1599	1599	0
465	20230615	112200	3044	1599	1599	1599	1599	0
466	20230615	112100	3044	1599	1599	1599	1599	0
467	20230615	112000	3044	1599	1599	1599	1599	0
468	20230615	111900	3044	1599	1599	1599	1599	0
469	20230615	111800	3044	1599	1599	1599	1599	0
470	20230615	111700	3044	1599	1599	1599	1599	0
471	20230615	111600	3044	1599	1599	1599	1599	0
472	20230615	111500	3044	1599	1599	1599	1599	0
473	20230615	111400	3044	1599	1599	1599	1599	0
474	20230615	111300	3044	1599	1599	1599	1599	0
475	20230615	111200	3044	1599	1599	1599	1599	0
476	20230615	111100	3044	1599	1599	1599	1599	0
477	20230615	111000	3044	1599	1599	1599	1599	0
478	20230615	110900	3044	1599	1599	1599	1599	0
479	20230615	110800	3044	1599	1599	1599	1599	0
480	20230615	110700	3044	1599	1599	1599	1599	0
481	20230615	110600	3044	1599	1599	1599	1599	0
482	20230615	110500	3044	1599	1599	1599	1599	0
483	20230615	110400	3044	1599	1599	1599	1599	0
484	20230615	110300	3044	1599	1599	1599	1599	0
485	20230615	110200	3044	1599	1599	1599	1599	0
486	20230615	110100	3044	1599	1599	1599	1599	0
487	20230615	110000	3044	1599	1599	1599	1599	0
488	20230615	105900	3044	1599	1599	1599	1599	0
489	20230615	105800	3044	1599	1599	1599	1599	0
490	20230615	105700	3044	1599	1599	1599	1599	0
491	20230615	105600	3044	1599	1599	1599	1599	0
492	20230615	105500	3044	1599	1599	1599	1599	0
493	20230615	105400	3044	1599	1599	1599	1599	0
494	20230615	105300	3044	1599	1599	1599	1599	0
495	20230615	105200	3044	1599	1599	1599	1599	0
496	20230615	105100	3044	1599	1599	1599	1599	0
497	20230615	105000	3044	1599	1599	1599	1599	0
498	20230615	104900	3044	1599	1599	1599	1599	0
499	20230615	104800	3044	1599	1599	1599	1599	0
500	20230615	104700	3044	1599	1599	1599	1599	0
501	20230615	104600	3044	1599	1599	1599	1599	0
502	20230615	104500	3044	1599	1599	1599	1599	0
503	20230615	104400	3044	1599	1599	1599	1599	0
504	20230615	104300	3044	1599	1599	1599	1599	0
505	20230615	104200	3044	1599	1599	1599	1599	0
506	20230615	104100	3044	1599	1599	1599	1599	0
507	20230615	104000	3044	1599	1599	1599	1599	0
508	20230615	103900	3044	1599	1599	1599	1599	0
509	20230615	103800	3044	1599	1599	1599	1599	0
510	20230615	103700	3044	1599	1599	1599	1599	0
511	20230615	103600	3044	1599	1599	1599	1599	0
512	20230615	103500	3044	1599	1599	1599	1599	0
513	20230615	103400	3044	1599	1599	1599	1599	0
514	20230615	103300	3044	1599	1599	1599	1599	0
515	20230615	103200	3044	1599	1599	1599	1599	0
516	20230615	103100	3044	1599	1599	1599	1599	0
517	20230615	103000	3044	1599	1599	1599	1599	0
518	20230615	102900	3044	1599	1599	1599	1599	0
519	20230615	102800	3044	1599	1599	1599	1599	0
520	20230615	102700	3044	1599	1599	1599	1599	0
521	20230615	102600	3044	1599	1599	1599	1599	0
522	20230615	102500	3044	1599	1599	1599	1599	0
523	20230615	102400	3044	1599	1599	1599	1599	1
524	20230615	102300	1445	1445	1445	1445	1445	0
525	20230615	102200	1445	1445	1445	1445	1445	1
526	20230615	102100	0	1700	1700	1700	1700	0
527	20230615	102000	0	1700	1700	1700	1700	0
528	20230615	101900	0	1700	1700	1700	1700	0
529	20230615	101800	0	1700	1700	1700	1700	0
530	20230615	101700	0	1700	1700	1700	1700	0
531	20230615	101600	0	1700	1700	1700	1700	0
532	20230615	101500	0	1700	1700	1700	1700	0
533	20230615	101400	0	1700	1700	1700	1700	0
534	20230615	101300	0	1700	1700	1700	1700	0
535	20230615	101200	0	1700	1700	1700	1700	0
536	20230615	101100	0	1700	1700	1700	1700	0
537	20230615	101000	0	1700	1700	1700	1700	0
538	20230615	100900	0	1700	1700	1700	1700	0
539	20230615	100800	0	1700	1700	1700	1700	0
540	20230615	100700	0	1700	1700	1700	1700	0
541	20230615	100600	0	1700	1700	1700	1700	0
542	20230615	100500	0	1700	1700	1700	1700	0
543	20230615	100400	0	1700	1700	1700	1700	0
544	20230615	100300	0	1700	1700	1700	1700	0
545	20230615	100200	0	1700	1700	1700	1700	0
546	20230615	100100	0	1700	1700	1700	1700	0
547	20230615	100000	0	1700	1700	1700	1700	0
548	20230615	095900	0	1700	1700	1700	1700	0
549	20230615	095800	0	1700	1700	1700	1700	0
550	20230615	095700	0	1700	1700	1700	1700	0
551	20230615	095600	0	1700	1700	1700	1700	0
552	20230615	095500	0	1700	1700	1700	1700	0
553	20230615	095400	0	1700	1700	1700	1700	0
554	20230615	095300	0	1700	1700	1700	1700	0
555	20230615	095200	0	1700	1700	1700	1700	0
556	20230615	095100	0	1700	1700	1700	1700	0
557	20230615	095000	0	1700	1700	1700	1700	0
558	20230615	094900	0	1700	1700	1700	1700	0
559	20230615	094800	0	1700	1700	1700	1700	0
560	20230615	094700	0	1700	1700	1700	1700	0
561	20230615	094600	0	1700	1700	1700	1700	0
562	20230615	094500	0	1700	1700	1700	1700	0
563	20230615	094400	0	1700	1700	1700	1700	0
564	20230615	094300	0	1700	1700	1700	1700	0
565	20230615	094200	0	1700	1700	1700	1700	0
566	20230615	094100	0	1700	1700	1700	1700	0
567	20230615	094000	0	1700	1700	1700	1700	0
568	20230615	093900	0	1700	1700	1700	1700	0
569	20230615	093800	0	1700	1700	1700	1700	0
570	20230615	093700	0	1700	1700	1700	1700	0
571	20230615	093600	0	1700	1700	1700	1700	0
572	20230615	093500	0	1700	1700	1700	1700	0
573	20230615	093400	0	1700	1700	1700	1700	0
574	20230615	093300	0	1700	1700	1700	1700	0
575	20230615	093200	0	1700	1700	1700	1700	0
576	20230615	093100	0	1700	1700	1700	1700	0
577	20230615	093000	0	1700	1700	1700	1700	0
578	20230615	092900	0	1700	1700	1700	1700	0
579	20230615	092800	0	1700	1700	1700	1700	0
580	20230615	092700	0	1700	1700	1700	1700	0
581	20230615	092600	0	1700	1700	1700	1700	0
582	20230615	092500	0	1700	1700	1700	1700	0
583	20230615	092400	0	1700	1700	1700	1700	0
584	20230615	092300	0	1700	1700	1700	1700	0
585	20230615	092200	0	1700	1700	1700	1700	0
586	20230615	092100	0	1700	1700	1700	1700	0
587	20230615	092000	0	1700	1700	1700	1700	0
588	20230615	091900	0	1700	1700	1700	1700	0
589	20230615	091800	0	1700	1700	1700	1700	0
590	20230615	091700	0	1700	1700	1700	1700	0
591	20230615	091600	0	1700	1700	1700	1700	0
592	20230615	091500	0	1700	1700	1700	1700	0
593	20230615	091400	0	1700	1700	1700	1700	0
594	20230615	091300	0	1700	1700	1700	1700	0
595	20230615	091200	0	1700	1700	1700	1700	0
596	20230615	091100	0	1700	1700	1700	1700	0
597	20230615	091000	0	1700	1700	1700	1700	0
598	20230615	090900	0	1700	1700	1700	1700	0
599	20230615	090800	0	1700	1700	1700	1700	0
600	20230615	090700	0	1700	1700	1700	1700	0
601	20230615	090600	0	1700	1700	1700	1700	0
602	20230615	090500	0	1700	1700	1700	1700	0
603	20230615	090400	0	1700	1700	1700	1700	0
604	20230615	090300	0	1700	1700	1700	1700	0
605	20230615	090200	0	1700	1700	1700	1700	0
606	20230615	090100	0	1700	1700	1700	1700	0
607	20230615	090000	0	1700	1700	1700	1700	0