KissMeData/092590/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184800	1582	1582	1582	1582	1582	1
3	20230615	184700	1582	1582	1582	1582	1582	0
4	20230615	184600	1582	1582	1582	1582	1582	0
5	20230615	184500	1582	1582	1582	1582	1582	0
6	20230615	184400	1582	1582	1582	1582	1582	0
7	20230615	184300	1582	1582	1582	1582	1582	0
8	20230615	184200	1582	1582	1582	1582	1582	0
9	20230615	184100	1582	1582	1582	1582	1582	0
10	20230615	184000	1582	1582	1582	1582	1582	0
11	20230615	183900	1582	1582	1582	1582	1582	0
12	20230615	183800	1582	1582	1582	1582	1582	0
13	20230615	183700	1582	1582	1582	1582	1582	0
14	20230615	183600	1582	1582	1582	1582	1582	0
15	20230615	183500	1582	1582	1582	1582	1582	0
16	20230615	183400	1582	1582	1582	1582	1582	0
17	20230615	183300	1582	1582	1582	1582	1582	0
18	20230615	183200	1582	1582	1582	1582	1582	0
19	20230615	183100	1582	1582	1582	1582	1582	0
20	20230615	183000	1582	1582	1582	1582	1582	0
21	20230615	182900	1582	1582	1582	1582	1582	0
22	20230615	182800	1582	1582	1582	1582	1582	0
23	20230615	182700	1582	1582	1582	1582	1582	0
24	20230615	182600	1582	1582	1582	1582	1582	0
25	20230615	182500	1582	1582	1582	1582	1582	0
26	20230615	182400	1582	1582	1582	1582	1582	0
27	20230615	182300	1582	1582	1582	1582	1582	0
28	20230615	182200	1582	1582	1582	1582	1582	0
29	20230615	182100	1582	1582	1582	1582	1582	0
30	20230615	182000	1582	1582	1582	1582	1582	0
31	20230615	181900	1582	1582	1582	1582	1582	0
32	20230615	181800	1582	1582	1582	1582	1582	1
33	20230615	181700	1582	1582	1582	1582	1582	0
34	20230615	181600	1582	1582	1582	1582	1582	0
35	20230615	181500	1582	1582	1582	1582	1582	0
36	20230615	181400	1582	1582	1582	1582	1582	0
37	20230615	181300	1582	1582	1582	1582	1582	0
38	20230615	181200	1582	1582	1582	1582	1582	0
39	20230615	181100	1582	1582	1582	1582	1582	0
40	20230615	181000	1582	1582	1582	1582	1582	0
41	20230615	180900	1582	1582	1582	1582	1582	0
42	20230615	180800	1582	1582	1582	1582	1582	0
43	20230615	180700	1582	1582	1582	1582	1582	0
44	20230615	180600	1582	1582	1582	1582	1582	0
45	20230615	180500	1582	1582	1582	1582	1582	0
46	20230615	180400	1582	1582	1582	1582	1582	0
47	20230615	180300	1582	1582	1582	1582	1582	0
48	20230615	180200	1582	1582	1582	1582	1582	0
49	20230615	180100	1582	1582	1582	1582	1582	0
50	20230615	180000	1582	1582	1582	1582	1582	0
51	20230615	175900	1582	1582	1582	1582	1582	0
52	20230615	175800	1582	1582	1582	1582	1582	0
53	20230615	175700	1582	1582	1582	1582	1582	0
54	20230615	175600	1582	1582	1582	1582	1582	0
55	20230615	175500	1582	1582	1582	1582	1582	0
56	20230615	175400	1582	1582	1582	1582	1582	0
57	20230615	175300	1582	1582	1582	1582	1582	0
58	20230615	175200	1582	1582	1582	1582	1582	0
59	20230615	175100	1582	1582	1582	1582	1582	0
60	20230615	175000	1582	1582	1582	1582	1582	0
61	20230615	174900	1582	1582	1582	1582	1582	0
62	20230615	174800	1582	1582	1582	1582	1582	1
63	20230615	174700	1582	1582	1582	1582	1582	0
64	20230615	174600	1582	1582	1582	1582	1582	0
65	20230615	174500	1582	1582	1582	1582	1582	0
66	20230615	174400	1582	1582	1582	1582	1582	0
67	20230615	174300	1582	1582	1582	1582	1582	0
68	20230615	174200	1582	1582	1582	1582	1582	0
69	20230615	174100	1582	1582	1582	1582	1582	0
70	20230615	174000	1582	1582	1582	1582	1582	0
71	20230615	173900	1582	1582	1582	1582	1582	0
72	20230615	173800	1582	1582	1582	1582	1582	0
73	20230615	173700	1582	1582	1582	1582	1582	0
74	20230615	173600	1582	1582	1582	1582	1582	0
75	20230615	173500	1582	1582	1582	1582	1582	0
76	20230615	173400	1582	1582	1582	1582	1582	0
77	20230615	173300	1582	1582	1582	1582	1582	0
78	20230615	173200	1582	1582	1582	1582	1582	0
79	20230615	173100	1582	1582	1582	1582	1582	0
80	20230615	173000	1582	1582	1582	1582	1582	0
81	20230615	172900	1582	1582	1582	1582	1582	0
82	20230615	172800	1582	1582	1582	1582	1582	0
83	20230615	172700	1582	1582	1582	1582	1582	0
84	20230615	172600	1582	1582	1582	1582	1582	0
85	20230615	172500	1582	1582	1582	1582	1582	0
86	20230615	172400	1582	1582	1582	1582	1582	0
87	20230615	172300	1582	1582	1582	1582	1582	0
88	20230615	172200	1582	1582	1582	1582	1582	0
89	20230615	172100	1582	1582	1582	1582	1582	0
90	20230615	172000	1582	1582	1582	1582	1582	0
91	20230615	171900	1582	1582	1582	1582	1582	0
92	20230615	171800	1582	1582	1582	1582	1582	1
93	20230615	171700	1582	1582	1582	1582	1582	0
94	20230615	171600	1582	1582	1582	1582	1582	0
95	20230615	171500	1582	1582	1582	1582	1582	0
96	20230615	171400	1582	1582	1582	1582	1582	0
97	20230615	171300	1582	1582	1582	1582	1582	0
98	20230615	171200	1582	1582	1582	1582	1582	0
99	20230615	171100	1582	1582	1582	1582	1582	0
100	20230615	171000	1582	1582	1582	1582	1582	0
101	20230615	170900	1582	1582	1582	1582	1582	0
102	20230615	170800	1582	1582	1582	1582	1582	0
103	20230615	170700	1582	1582	1582	1582	1582	0
104	20230615	170600	1582	1582	1582	1582	1582	0
105	20230615	170500	1582	1582	1582	1582	1582	0
106	20230615	170400	1582	1582	1582	1582	1582	0
107	20230615	170300	1582	1582	1582	1582	1582	0
108	20230615	170200	1582	1582	1582	1582	1582	0
109	20230615	170100	1582	1582	1582	1582	1582	0
110	20230615	170000	1582	1582	1582	1582	1582	0
111	20230615	165900	1582	1582	1582	1582	1582	0
112	20230615	165800	1582	1582	1582	1582	1582	0
113	20230615	165700	1582	1582	1582	1582	1582	0
114	20230615	165600	1582	1582	1582	1582	1582	0
115	20230615	165500	1582	1582	1582	1582	1582	0
116	20230615	165400	1582	1582	1582	1582	1582	0
117	20230615	165300	1582	1582	1582	1582	1582	0
118	20230615	165200	1582	1582	1582	1582	1582	0
119	20230615	165100	1582	1582	1582	1582	1582	0
120	20230615	165000	1582	1582	1582	1582	1582	0
121	20230615	164900	1582	1582	1582	1582	1582	0
122	20230615	164800	1582	1582	1582	1582	1582	1
123	20230615	164700	1582	1582	1582	1582	1582	0
124	20230615	164600	1582	1582	1582	1582	1582	0
125	20230615	164500	1582	1582	1582	1582	1582	0
126	20230615	164400	1582	1582	1582	1582	1582	0
127	20230615	164300	1582	1582	1582	1582	1582	0
128	20230615	164200	1582	1582	1582	1582	1582	0
129	20230615	164100	1582	1582	1582	1582	1582	0
130	20230615	164000	1582	1582	1582	1582	1582	0
131	20230615	163900	1582	1582	1582	1582	1582	0
132	20230615	163800	1582	1582	1582	1582	1582	0
133	20230615	163700	1582	1582	1582	1582	1582	0
134	20230615	163600	1582	1582	1582	1582	1582	0
135	20230615	163500	1582	1582	1582	1582	1582	0
136	20230615	163400	1582	1582	1582	1582	1582	0
137	20230615	163300	1582	1582	1582	1582	1582	0
138	20230615	163200	1582	1582	1582	1582	1582	0
139	20230615	163100	1582	1582	1582	1582	1582	0
140	20230615	163000	1582	1582	1582	1582	1582	0
141	20230615	162900	1582	1582	1582	1582	1582	0
142	20230615	162800	1582	1582	1582	1582	1582	0
143	20230615	162700	1582	1582	1582	1582	1582	0
144	20230615	162600	1582	1582	1582	1582	1582	0
145	20230615	162500	1582	1582	1582	1582	1582	0
146	20230615	162400	1582	1582	1582	1582	1582	0
147	20230615	162300	1582	1582	1582	1582	1582	0
148	20230615	162200	1582	1582	1582	1582	1582	0
149	20230615	162100	1582	1582	1582	1582	1582	0
150	20230615	162000	1582	1582	1582	1582	1582	0
151	20230615	161900	1582	1582	1582	1582	1582	0
152	20230615	161800	1582	1582	1582	1582	1582	1
153	20230615	161700	1582	1582	1582	1582	1582	0
154	20230615	161600	1582	1582	1582	1582	1582	0
155	20230615	161500	1582	1582	1582	1582	1582	0
156	20230615	161400	1582	1582	1582	1582	1582	0
157	20230615	161300	1582	1582	1582	1582	1582	0
158	20230615	161200	1582	1582	1582	1582	1582	0
159	20230615	161100	1582	1582	1582	1582	1582	0
160	20230615	161000	1582	1582	1582	1582	1582	0
161	20230615	160900	1582	1582	1582	1582	1582	0
162	20230615	160800	1582	1582	1582	1582	1582	0
163	20230615	160700	1582	1582	1582	1582	1582	0
164	20230615	160600	1582	1582	1582	1582	1582	0
165	20230615	160500	1582	1582	1582	1582	1582	0
166	20230615	160400	1582	1582	1582	1582	1582	0
167	20230615	160300	1582	1582	1582	1582	1582	0
168	20230615	160200	1582	1582	1582	1582	1582	0
169	20230615	160100	1582	1582	1582	1582	1582	0
170	20230615	160000	1582	1582	1582	1582	1582	0
171	20230615	155900	1582	1582	1582	1582	1582	0
172	20230615	155800	1582	1582	1582	1582	1582	0
173	20230615	155700	1582	1582	1582	1582	1582	0
174	20230615	155600	1582	1582	1582	1582	1582	0
175	20230615	155500	1582	1582	1582	1582	1582	0
176	20230615	155400	1582	1582	1582	1582	1582	0
177	20230615	155300	1582	1582	1582	1582	1582	0
178	20230615	155200	1582	1582	1582	1582	1582	0
179	20230615	155100	1582	1582	1582	1582	1582	0
180	20230615	155000	1582	1582	1582	1582	1582	0
181	20230615	154900	1582	1582	1582	1582	1582	0
182	20230615	154800	1582	1582	1582	1582	1582	1
183	20230615	154700	1582	1582	1582	1582	1582	0
184	20230615	154600	1582	1582	1582	1582	1582	0
185	20230615	154500	1582	1582	1582	1582	1582	0
186	20230615	154400	1582	1582	1582	1582	1582	0
187	20230615	154300	1582	1582	1582	1582	1582	0
188	20230615	154200	1582	1582	1582	1582	1582	0
189	20230615	154100	1582	1582	1582	1582	1582	0
190	20230615	154000	1582	1582	1582	1582	1582	0
191	20230615	153900	1582	1582	1582	1582	1582	0
192	20230615	153800	1582	1582	1582	1582	1582	0
193	20230615	153700	1582	1582	1582	1582	1582	0
194	20230615	153600	1582	1582	1582	1582	1582	0
195	20230615	153500	1582	1582	1582	1582	1582	0
196	20230615	153400	1582	1582	1582	1582	1582	0
197	20230615	153300	1582	1582	1582	1582	1582	0
198	20230615	153200	1582	1582	1582	1582	1582	0
199	20230615	153100	1582	1582	1582	1582	1582	0
200	20230615	153000	1582	1582	1582	1582	1582	0
201	20230615	152900	1582	1582	1582	1582	1582	0
202	20230615	152800	1582	1582	1582	1582	1582	0
203	20230615	152700	1582	1582	1582	1582	1582	0
204	20230615	152600	1582	1582	1582	1582	1582	0
205	20230615	152500	1582	1582	1582	1582	1582	0
206	20230615	152400	1582	1582	1582	1582	1582	0
207	20230615	152300	1582	1582	1582	1582	1582	0
208	20230615	152200	1582	1582	1582	1582	1582	0
209	20230615	152100	1582	1582	1582	1582	1582	0
210	20230615	152000	1582	1582	1582	1582	1582	0
211	20230615	151900	1582	1582	1582	1582	1582	0
212	20230615	151800	1582	1582	1582	1582	1582	0
213	20230615	151700	1582	1582	1582	1582	1582	0
214	20230615	151600	1582	1582	1582	1582	1582	0
215	20230615	151500	1582	1582	1582	1582	1582	0
216	20230615	151400	1582	1582	1582	1582	1582	0
217	20230615	151300	1582	1582	1582	1582	1582	0
218	20230615	151200	1582	1582	1582	1582	1582	0
219	20230615	151100	1582	1582	1582	1582	1582	0
220	20230615	151000	1582	1582	1582	1582	1582	0
221	20230615	150900	1582	1582	1582	1582	1582	0
222	20230615	150800	1582	1582	1582	1582	1582	0
223	20230615	150700	1582	1582	1582	1582	1582	0
224	20230615	150600	1582	1582	1582	1582	1582	0
225	20230615	150500	1582	1582	1582	1582	1582	0
226	20230615	150400	1582	1582	1582	1582	1582	0
227	20230615	150300	1582	1582	1582	1582	1582	0
228	20230615	150200	1582	1582	1582	1582	1582	0
229	20230615	150100	1582	1582	1582	1582	1582	0
230	20230615	150000	1582	1582	1582	1582	1582	0
231	20230615	145900	1582	1582	1582	1582	1582	0
232	20230615	145800	1582	1582	1582	1582	1582	0
233	20230615	145700	1582	1582	1582	1582	1582	0
234	20230615	145600	1582	1582	1582	1582	1582	0
235	20230615	145500	1582	1582	1582	1582	1582	0
236	20230615	145400	1582	1582	1582	1582	1582	0
237	20230615	145300	1582	1582	1582	1582	1582	0
238	20230615	145200	1582	1582	1582	1582	1582	0
239	20230615	145100	1582	1582	1582	1582	1582	0
240	20230615	145000	1582	1582	1582	1582	1582	0
241	20230615	144900	1582	1582	1582	1582	1582	0
242	20230615	144800	1582	1582	1582	1582	1582	0
243	20230615	144700	1582	1582	1582	1582	1582	0
244	20230615	144600	1582	1582	1582	1582	1582	0
245	20230615	144500	1582	1582	1582	1582	1582	0
246	20230615	144400	1582	1582	1582	1582	1582	0
247	20230615	144300	1582	1582	1582	1582	1582	0
248	20230615	144200	1582	1582	1582	1582	1582	0
249	20230615	144100	1582	1582	1582	1582	1582	0
250	20230615	144000	1582	1582	1582	1582	1582	0
251	20230615	143900	1582	1582	1582	1582	1582	0
252	20230615	143800	1582	1582	1582	1582	1582	0
253	20230615	143700	1582	1582	1582	1582	1582	0
254	20230615	143600	1582	1582	1582	1582	1582	0
255	20230615	143500	1582	1582	1582	1582	1582	0
256	20230615	143400	1582	1582	1582	1582	1582	0
257	20230615	143300	1582	1582	1582	1582	1582	0
258	20230615	143200	1582	1582	1582	1582	1582	0
259	20230615	143100	1582	1582	1582	1582	1582	0
260	20230615	143000	1582	1582	1582	1582	1582	0
261	20230615	142900	1582	1582	1582	1582	1582	0
262	20230615	142800	1582	1582	1582	1582	1582	0
263	20230615	142700	1582	1582	1582	1582	1582	0
264	20230615	142600	1582	1582	1582	1582	1582	0
265	20230615	142500	1582	1582	1582	1582	1582	0
266	20230615	142400	1582	1582	1582	1582	1582	0
267	20230615	142300	1582	1582	1582	1582	1582	0
268	20230615	142200	1582	1582	1582	1582	1582	0
269	20230615	142100	1582	1582	1582	1582	1582	0
270	20230615	142000	1582	1582	1582	1582	1582	0
271	20230615	141900	1582	1582	1582	1582	1582	0
272	20230615	141800	1582	1582	1582	1582	1582	0
273	20230615	141700	1582	1582	1582	1582	1582	0
274	20230615	141600	1582	1582	1582	1582	1582	0
275	20230615	141500	1582	1582	1582	1582	1582	0
276	20230615	141400	1582	1582	1582	1582	1582	0
277	20230615	141300	1582	1582	1582	1582	1582	0
278	20230615	141200	1582	1582	1582	1582	1582	0
279	20230615	141100	1582	1582	1582	1582	1582	0
280	20230615	141000	1582	1582	1582	1582	1582	0
281	20230615	140900	1582	1582	1582	1582	1582	0
282	20230615	140800	1582	1582	1582	1582	1582	0
283	20230615	140700	1582	1582	1582	1582	1582	0
284	20230615	140600	1582	1582	1582	1582	1582	0
285	20230615	140500	1582	1582	1582	1582	1582	0
286	20230615	140400	1582	1582	1582	1582	1582	0
287	20230615	140300	1582	1582	1582	1582	1582	0
288	20230615	140200	1582	1582	1582	1582	1582	0
289	20230615	140100	1582	1582	1582	1582	1582	0
290	20230615	140000	1582	1582	1582	1582	1582	0
291	20230615	135900	1582	1582	1582	1582	1582	0
292	20230615	135800	1582	1582	1582	1582	1582	0
293	20230615	135700	1582	1582	1582	1582	1582	0
294	20230615	135600	1582	1582	1582	1582	1582	0
295	20230615	135500	1582	1582	1582	1582	1582	0
296	20230615	135400	1582	1582	1582	1582	1582	0
297	20230615	135300	1582	1582	1582	1582	1582	0
298	20230615	135200	1582	1582	1582	1582	1582	0
299	20230615	135100	1582	1582	1582	1582	1582	0
300	20230615	135000	1582	1582	1582	1582	1582	0
301	20230615	134900	1582	1582	1582	1582	1582	0
302	20230615	134800	1582	1582	1582	1582	1582	0
303	20230615	134700	1582	1582	1582	1582	1582	0
304	20230615	134600	1582	1582	1582	1582	1582	0
305	20230615	134500	1582	1582	1582	1582	1582	0
306	20230615	134400	1582	1582	1582	1582	1582	0
307	20230615	134300	1582	1582	1582	1582	1582	0
308	20230615	134200	1582	1582	1582	1582	1582	0
309	20230615	134100	1582	1582	1582	1582	1582	0
310	20230615	134000	1582	1582	1582	1582	1582	0
311	20230615	133900	1582	1582	1582	1582	1582	0
312	20230615	133800	1582	1582	1582	1582	1582	0
313	20230615	133700	1582	1582	1582	1582	1582	0
314	20230615	133600	1582	1582	1582	1582	1582	0
315	20230615	133500	1582	1582	1582	1582	1582	0
316	20230615	133400	1582	1582	1582	1582	1582	0
317	20230615	133300	1582	1582	1582	1582	1582	0
318	20230615	133200	1582	1582	1582	1582	1582	0
319	20230615	133100	1582	1582	1582	1582	1582	0
320	20230615	133000	1582	1582	1582	1582	1582	0
321	20230615	132900	1582	1582	1582	1582	1582	0
322	20230615	132800	1582	1582	1582	1582	1582	0
323	20230615	132700	1582	1582	1582	1582	1582	0
324	20230615	132600	1582	1582	1582	1582	1582	0
325	20230615	132500	1582	1582	1582	1582	1582	0
326	20230615	132400	1582	1582	1582	1582	1582	0
327	20230615	132300	1582	1582	1582	1582	1582	0
328	20230615	132200	1582	1582	1582	1582	1582	0
329	20230615	132100	1582	1582	1582	1582	1582	0
330	20230615	132000	1582	1582	1582	1582	1582	0
331	20230615	131900	1582	1582	1582	1582	1582	0
332	20230615	131800	1582	1582	1582	1582	1582	0
333	20230615	131700	1582	1582	1582	1582	1582	0
334	20230615	131600	1582	1582	1582	1582	1582	0
335	20230615	131500	1582	1582	1582	1582	1582	0
336	20230615	131400	1582	1582	1582	1582	1582	0
337	20230615	131300	1582	1582	1582	1582	1582	0
338	20230615	131200	1582	1582	1582	1582	1582	0
339	20230615	131100	1582	1582	1582	1582	1582	0
340	20230615	131000	1582	1582	1582	1582	1582	0
341	20230615	130900	1582	1582	1582	1582	1582	0
342	20230615	130800	1582	1582	1582	1582	1582	0
343	20230615	130700	1582	1582	1582	1582	1582	0
344	20230615	130600	1582	1582	1582	1582	1582	0
345	20230615	130500	1582	1582	1582	1582	1582	0
346	20230615	130400	1582	1582	1582	1582	1582	0
347	20230615	130300	1582	1582	1582	1582	1582	0
348	20230615	130200	1582	1582	1582	1582	1582	0
349	20230615	130100	1582	1582	1582	1582	1582	0
350	20230615	130000	1582	1582	1582	1582	1582	0
351	20230615	125900	1582	1582	1582	1582	1582	0
352	20230615	125800	1582	1582	1582	1582	1582	0
353	20230615	125700	1582	1582	1582	1582	1582	0
354	20230615	125600	1582	1582	1582	1582	1582	0
355	20230615	125500	1582	1582	1582	1582	1582	0
356	20230615	125400	1582	1582	1582	1582	1582	0
357	20230615	125300	1582	1582	1582	1582	1582	0
358	20230615	125200	1582	1582	1582	1582	1582	0
359	20230615	125100	1582	1582	1582	1582	1582	0
360	20230615	125000	1582	1582	1582	1582	1582	0
361	20230615	124900	1582	1582	1582	1582	1582	0
362	20230615	124800	1582	1582	1582	1582	1582	0
363	20230615	124700	1582	1582	1582	1582	1582	0
364	20230615	124600	1582	1582	1582	1582	1582	0
365	20230615	124500	1582	1582	1582	1582	1582	0
366	20230615	124400	1582	1582	1582	1582	1582	0
367	20230615	124300	1582	1582	1582	1582	1582	0
368	20230615	124200	1582	1582	1582	1582	1582	0
369	20230615	124100	1582	1582	1582	1582	1582	0
370	20230615	124000	1582	1582	1582	1582	1582	0
371	20230615	123900	1582	1582	1582	1582	1582	0
372	20230615	123800	1582	1582	1582	1582	1582	0
373	20230615	123700	1582	1582	1582	1582	1582	0
374	20230615	123600	1582	1582	1582	1582	1582	0
375	20230615	123500	1582	1582	1582	1582	1582	0
376	20230615	123400	1582	1582	1582	1582	1582	0
377	20230615	123300	1582	1582	1582	1582	1582	0
378	20230615	123200	1582	1582	1582	1582	1582	0
379	20230615	123100	1582	1582	1582	1582	1582	0
380	20230615	123000	1582	1582	1582	1582	1582	0
381	20230615	122900	1582	1582	1582	1582	1582	0
382	20230615	122800	1582	1582	1582	1582	1582	0
383	20230615	122700	1582	1582	1582	1582	1582	0
384	20230615	122600	1582	1582	1582	1582	1582	0
385	20230615	122500	1582	1582	1582	1582	1582	0
386	20230615	122400	1582	1582	1582	1582	1582	0
387	20230615	122300	1582	1582	1582	1582	1582	0
388	20230615	122200	1582	1582	1582	1582	1582	0
389	20230615	122100	1582	1582	1582	1582	1582	0
390	20230615	122000	1582	1582	1582	1582	1582	0
391	20230615	121900	1582	1582	1582	1582	1582	0
392	20230615	121800	1582	1582	1582	1582	1582	0
393	20230615	121700	1582	1582	1582	1582	1582	0
394	20230615	121600	1582	1582	1582	1582	1582	0
395	20230615	121500	1582	1582	1582	1582	1582	0
396	20230615	121400	1582	1582	1582	1582	1582	0
397	20230615	121300	1582	1582	1582	1582	1582	0
398	20230615	121200	1582	1582	1582	1582	1582	0
399	20230615	121100	1582	1582	1582	1582	1582	0
400	20230615	121000	1582	1582	1582	1582	1582	0
401	20230615	120900	1582	1582	1582	1582	1582	0
402	20230615	120800	1582	1582	1582	1582	1582	0
403	20230615	120700	1582	1582	1582	1582	1582	0
404	20230615	120600	1582	1582	1582	1582	1582	0
405	20230615	120500	1582	1582	1582	1582	1582	0
406	20230615	120400	1582	1582	1582	1582	1582	0
407	20230615	120300	1582	1582	1582	1582	1582	0
408	20230615	120200	1582	1582	1582	1582	1582	0
409	20230615	120100	1582	1582	1582	1582	1582	0
410	20230615	120000	1582	1582	1582	1582	1582	0
411	20230615	115900	1582	1582	1582	1582	1582	0
412	20230615	115800	1582	1582	1582	1582	1582	0
413	20230615	115700	1582	1582	1582	1582	1582	0
414	20230615	115600	1582	1582	1582	1582	1582	0
415	20230615	115500	1582	1582	1582	1582	1582	0
416	20230615	115400	1582	1582	1582	1582	1582	0
417	20230615	115300	1582	1582	1582	1582	1582	0
418	20230615	115200	1582	1582	1582	1582	1582	0
419	20230615	115100	1582	1582	1582	1582	1582	0
420	20230615	115000	1582	1582	1582	1582	1582	0
421	20230615	114900	1582	1582	1582	1582	1582	0
422	20230615	114800	1582	1582	1582	1582	1582	0
423	20230615	114700	1582	1582	1582	1582	1582	0
424	20230615	114600	1582	1582	1582	1582	1582	0
425	20230615	114500	1582	1582	1582	1582	1582	0
426	20230615	114400	1582	1582	1582	1582	1582	0
427	20230615	114300	1582	1582	1582	1582	1582	0
428	20230615	114200	1582	1582	1582	1582	1582	0
429	20230615	114100	1582	1582	1582	1582	1582	0
430	20230615	114000	1582	1582	1582	1582	1582	0
431	20230615	113900	1582	1582	1582	1582	1582	0
432	20230615	113800	1582	1582	1582	1582	1582	0
433	20230615	113700	1582	1582	1582	1582	1582	0
434	20230615	113600	1582	1582	1582	1582	1582	0
435	20230615	113500	1582	1582	1582	1582	1582	0
436	20230615	113400	1582	1582	1582	1582	1582	0
437	20230615	113300	1582	1582	1582	1582	1582	0
438	20230615	113200	1582	1582	1582	1582	1582	0
439	20230615	113100	1582	1582	1582	1582	1582	0
440	20230615	113000	1582	1582	1582	1582	1582	0
441	20230615	112900	1582	1582	1582	1582	1582	0
442	20230615	112800	1582	1582	1582	1582	1582	0
443	20230615	112700	1582	1582	1582	1582	1582	0
444	20230615	112600	1582	1582	1582	1582	1582	0
445	20230615	112500	1582	1582	1582	1582	1582	0
446	20230615	112400	1582	1582	1582	1582	1582	0
447	20230615	112300	1582	1582	1582	1582	1582	0
448	20230615	112200	1582	1582	1582	1582	1582	0
449	20230615	112100	1582	1582	1582	1582	1582	0
450	20230615	112000	1582	1582	1582	1582	1582	0
451	20230615	111900	1582	1582	1582	1582	1582	0
452	20230615	111800	1582	1582	1582	1582	1582	0
453	20230615	111700	1582	1582	1582	1582	1582	0
454	20230615	111600	1582	1582	1582	1582	1582	0
455	20230615	111500	1582	1582	1582	1582	1582	0
456	20230615	111400	1582	1582	1582	1582	1582	0
457	20230615	111300	1582	1582	1582	1582	1582	0
458	20230615	111200	1582	1582	1582	1582	1582	0
459	20230615	111100	1582	1582	1582	1582	1582	0
460	20230615	111000	1582	1582	1582	1582	1582	0
461	20230615	110900	1582	1582	1582	1582	1582	0
462	20230615	110800	1582	1582	1582	1582	1582	0
463	20230615	110700	1582	1582	1582	1582	1582	0
464	20230615	110600	1582	1582	1582	1582	1582	0
465	20230615	110500	1582	1582	1582	1582	1582	0
466	20230615	110400	1582	1582	1582	1582	1582	0
467	20230615	110300	1582	1582	1582	1582	1582	0
468	20230615	110200	1582	1582	1582	1582	1582	0
469	20230615	110100	1582	1582	1582	1582	1582	0
470	20230615	110000	1582	1582	1582	1582	1582	0
471	20230615	105900	1582	1582	1582	1582	1582	0
472	20230615	105800	1582	1582	1582	1582	1582	0
473	20230615	105700	1582	1582	1582	1582	1582	0
474	20230615	105600	1582	1582	1582	1582	1582	0
475	20230615	105500	1582	1582	1582	1582	1582	0
476	20230615	105400	1582	1582	1582	1582	1582	0
477	20230615	105300	1582	1582	1582	1582	1582	0
478	20230615	105200	1582	1582	1582	1582	1582	0
479	20230615	105100	1582	1582	1582	1582	1582	0
480	20230615	105000	1582	1582	1582	1582	1582	0
481	20230615	104900	1582	1582	1582	1582	1582	0
482	20230615	104800	1582	1582	1582	1582	1582	0
483	20230615	104700	1582	1582	1582	1582	1582	0
484	20230615	104600	1582	1582	1582	1582	1582	0
485	20230615	104500	1582	1582	1582	1582	1582	0
486	20230615	104400	1582	1582	1582	1582	1582	0
487	20230615	104300	1582	1582	1582	1582	1582	0
488	20230615	104200	1582	1582	1582	1582	1582	0
489	20230615	104100	1582	1582	1582	1582	1582	0
490	20230615	104000	1582	1582	1582	1582	1582	0
491	20230615	103900	1582	1582	1582	1582	1582	0
492	20230615	103800	1582	1582	1582	1582	1582	0
493	20230615	103700	1582	1582	1582	1582	1582	0
494	20230615	103600	1582	1582	1582	1582	1582	0
495	20230615	103500	1582	1582	1582	1582	1582	0
496	20230615	103400	1582	1582	1582	1582	1582	0
497	20230615	103300	1582	1582	1582	1582	1582	0
498	20230615	103200	1582	1582	1582	1582	1582	0
499	20230615	103100	1582	1582	1582	1582	1582	0
500	20230615	103000	1582	1582	1582	1582	1582	0
501	20230615	102900	1582	1582	1582	1582	1582	0
502	20230615	102800	1582	1582	1582	1582	1582	0
503	20230615	102700	1582	1582	1582	1582	1582	0
504	20230615	102600	1582	1582	1582	1582	1582	0
505	20230615	102500	1582	1582	1582	1582	1582	0
506	20230615	102400	1582	1582	1582	1582	1582	0
507	20230615	102300	1582	1582	1582	1582	1582	0
508	20230615	102200	1582	1582	1582	1582	1582	0
509	20230615	102100	1582	1582	1582	1582	1582	0
510	20230615	102000	1582	1582	1582	1582	1582	0
511	20230615	101900	1582	1582	1582	1582	1582	0
512	20230615	101800	1582	1582	1582	1582	1582	0
513	20230615	101700	1582	1582	1582	1582	1582	0
514	20230615	101600	1582	1582	1582	1582	1582	0
515	20230615	101500	1582	1582	1582	1582	1582	0
516	20230615	101400	1582	1582	1582	1582	1582	0
517	20230615	101300	1582	1582	1582	1582	1582	0
518	20230615	101200	1582	1582	1582	1582	1582	0
519	20230615	101100	1582	1582	1582	1582	1582	0
520	20230615	101000	1582	1582	1582	1582	1582	0
521	20230615	100900	1582	1582	1582	1582	1582	0
522	20230615	100800	1582	1582	1582	1582	1582	0
523	20230615	100700	1582	1582	1582	1582	1582	0
524	20230615	100600	1582	1582	1582	1582	1582	0
525	20230615	100500	1582	1582	1582	1582	1582	0
526	20230615	100400	1582	1582	1582	1582	1582	0
527	20230615	100300	1582	1582	1582	1582	1582	0
528	20230615	100200	1582	1582	1582	1582	1582	0
529	20230615	100100	1582	1582	1582	1582	1582	0
530	20230615	100000	1582	1582	1582	1582	1582	0
531	20230615	095900	1582	1582	1582	1582	1582	0
532	20230615	095800	1582	1582	1582	1582	1582	0
533	20230615	095700	1582	1582	1582	1582	1582	0
534	20230615	095600	1582	1582	1582	1582	1582	0
535	20230615	095500	1582	1582	1582	1582	1582	0
536	20230615	095400	1582	1582	1582	1582	1582	0
537	20230615	095300	1582	1582	1582	1582	1582	0
538	20230615	095200	1582	1582	1582	1582	1582	0
539	20230615	095100	1582	1582	1582	1582	1582	0
540	20230615	095000	1582	1582	1582	1582	1582	0
541	20230615	094900	1582	1582	1582	1582	1582	0
542	20230615	094800	1582	1582	1582	1582	1582	0
543	20230615	094700	1582	1582	1582	1582	1582	0
544	20230615	094600	1582	1582	1582	1582	1582	0
545	20230615	094500	1582	1582	1582	1582	1582	0
546	20230615	094400	1582	1582	1582	1582	1582	0
547	20230615	094300	1582	1582	1582	1582	1582	0
548	20230615	094200	1582	1582	1582	1582	1582	0
549	20230615	094100	1582	1582	1582	1582	1582	0
550	20230615	094000	1582	1582	1582	1582	1582	0
551	20230615	093900	1582	1582	1582	1582	1582	0
552	20230615	093800	1582	1582	1582	1582	1582	0
553	20230615	093700	1582	1582	1582	1582	1582	0
554	20230615	093600	1582	1582	1582	1582	1582	0
555	20230615	093500	1582	1582	1582	1582	1582	0
556	20230615	093400	1582	1582	1582	1582	1582	0
557	20230615	093300	1582	1582	1582	1582	1582	0
558	20230615	093200	1582	1582	1582	1582	1582	0
559	20230615	093100	1582	1582	1582	1582	1582	0
560	20230615	093000	1582	1582	1582	1582	1582	0
561	20230615	092900	1582	1582	1582	1582	1582	0
562	20230615	092800	1582	1582	1582	1582	1582	0
563	20230615	092700	1582	1582	1582	1582	1582	0
564	20230615	092600	1582	1582	1582	1582	1582	0
565	20230615	092500	1582	1582	1582	1582	1582	0
566	20230615	092400	1582	1582	1582	1582	1582	0
567	20230615	092300	1582	1582	1582	1582	1582	0
568	20230615	092200	1582	1582	1582	1582	1582	0
569	20230615	092100	1582	1582	1582	1582	1582	0
570	20230615	092000	1582	1582	1582	1582	1582	0
571	20230615	091900	1582	1582	1582	1582	1582	0
572	20230615	091800	1582	1582	1582	1582	1582	0
573	20230615	091700	1582	1582	1582	1582	1582	0
574	20230615	091600	1582	1582	1582	1582	1582	0
575	20230615	091500	1582	1582	1582	1582	1582	0
576	20230615	091400	1582	1582	1582	1582	1582	0
577	20230615	091300	1582	1582	1582	1582	1582	0
578	20230615	091200	1582	1582	1582	1582	1582	0
579	20230615	091100	1582	1582	1582	1582	1582	0
580	20230615	091000	1582	1582	1582	1582	1582	0
581	20230615	090900	1582	1582	1582	1582	1582	0
582	20230615	090800	1582	1582	1582	1582	1582	0
583	20230615	090700	1582	1582	1582	1582	1582	0
584	20230615	090600	1582	1582	1582	1582	1582	0
585	20230615	090500	1582	1582	1582	1582	1582	0
586	20230615	090400	1582	1582	1582	1582	1582	0
587	20230615	090300	1582	1582	1582	1582	1582	0
588	20230615	090200	1582	1582	1582	1582	1582	0
589	20230615	090100	1582	1582	1582	1582	1582	0
590	20230615	090000	1582	1582	1582	1582	1582	1