KissMeData/346010/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184100	857770	7990	7990	7990	7990	1
3	20230612	184000	857770	7990	7990	7990	7990	0
4	20230612	183900	857770	7990	7990	7990	7990	0
5	20230612	183800	857770	7990	7990	7990	7990	0
6	20230612	183700	857770	7990	7990	7990	7990	0
7	20230612	183600	857770	7990	7990	7990	7990	0
8	20230612	183500	857770	7990	7990	7990	7990	0
9	20230612	183400	857770	7990	7990	7990	7990	0
10	20230612	183300	857770	7990	7990	7990	7990	0
11	20230612	183200	857770	7990	7990	7990	7990	0
12	20230612	183100	857770	7990	7990	7990	7990	0
13	20230612	183000	857770	7990	7990	7990	7990	0
14	20230612	182900	857770	7990	7990	7990	7990	0
15	20230612	182800	857770	7990	7990	7990	7990	0
16	20230612	182700	857770	7990	7990	7990	7990	0
17	20230612	182600	857770	7990	7990	7990	7990	0
18	20230612	182500	857770	7990	7990	7990	7990	0
19	20230612	182400	857770	7990	7990	7990	7990	0
20	20230612	182300	857770	7990	7990	7990	7990	0
21	20230612	182200	857770	7990	7990	7990	7990	0
22	20230612	182100	857770	7990	7990	7990	7990	0
23	20230612	182000	857770	7990	7990	7990	7990	0
24	20230612	181900	857770	7990	7990	7990	7990	0
25	20230612	181800	857770	7990	7990	7990	7990	0
26	20230612	181700	857770	7990	7990	7990	7990	0
27	20230612	181600	857770	7990	7990	7990	7990	0
28	20230612	181500	857770	7990	7990	7990	7990	0
29	20230612	181400	857770	7990	7990	7990	7990	0
30	20230612	181300	857770	7990	7990	7990	7990	0
31	20230612	181200	857770	7990	7990	7990	7990	0
32	20230612	181100	857770	7990	7990	7990	7990	1
33	20230612	181000	857770	7990	7990	7990	7990	0
34	20230612	180900	857770	7990	7990	7990	7990	0
35	20230612	180800	857770	7990	7990	7990	7990	0
36	20230612	180700	857770	7990	7990	7990	7990	0
37	20230612	180600	857770	7990	7990	7990	7990	0
38	20230612	180500	857770	7990	7990	7990	7990	0
39	20230612	180400	857770	7990	7990	7990	7990	0
40	20230612	180300	857770	7990	7990	7990	7990	0
41	20230612	180200	857770	7990	7990	7990	7990	0
42	20230612	180100	857770	7990	7990	7990	7990	0
43	20230612	180000	857770	7990	7990	7990	7990	0
44	20230612	175900	857770	7990	7990	7990	7990	0
45	20230612	175800	857770	7990	7990	7990	7990	0
46	20230612	175700	857770	7990	7990	7990	7990	0
47	20230612	175600	857770	7990	7990	7990	7990	0
48	20230612	175500	857770	7990	7990	7990	7990	0
49	20230612	175400	857770	7990	7990	7990	7990	0
50	20230612	175300	857770	7990	7990	7990	7990	0
51	20230612	175200	857770	7990	7990	7990	7990	0
52	20230612	175100	857770	7990	7990	7990	7990	0
53	20230612	175000	857770	7990	7990	7990	7990	0
54	20230612	174900	857770	7990	7990	7990	7990	0
55	20230612	174800	857770	7990	7990	7990	7990	0
56	20230612	174700	857770	7990	7990	7990	7990	0
57	20230612	174600	857770	7990	7990	7990	7990	0
58	20230612	174500	857770	7990	7990	7990	7990	0
59	20230612	174400	857770	7990	7990	7990	7990	0
60	20230612	174300	857770	7990	7990	7990	7990	0
61	20230612	174200	857770	7990	7990	7990	7990	0
62	20230612	174100	857770	7990	7990	7990	7990	1
63	20230612	174000	857770	7990	7990	7990	7990	0
64	20230612	173900	857770	7990	7990	7990	7990	0
65	20230612	173800	857770	7990	7990	7990	7990	0
66	20230612	173700	857770	7990	7990	7990	7990	0
67	20230612	173600	857770	7990	7990	7990	7990	0
68	20230612	173500	857770	7990	7990	7990	7990	0
69	20230612	173400	857770	7990	7990	7990	7990	0
70	20230612	173300	857770	7990	7990	7990	7990	0
71	20230612	173200	857770	7990	7990	7990	7990	0
72	20230612	173100	857770	7990	7990	7990	7990	0
73	20230612	173000	857770	7990	7990	7990	7990	0
74	20230612	172900	857770	7990	7990	7990	7990	0
75	20230612	172800	857770	7990	7990	7990	7990	0
76	20230612	172700	857770	7990	7990	7990	7990	0
77	20230612	172600	857770	7990	7990	7990	7990	0
78	20230612	172500	857770	7990	7990	7990	7990	0
79	20230612	172400	857770	7990	7990	7990	7990	0
80	20230612	172300	857770	7990	7990	7990	7990	0
81	20230612	172200	857770	7990	7990	7990	7990	0
82	20230612	172100	857770	7990	7990	7990	7990	0
83	20230612	172000	857770	7990	7990	7990	7990	0
84	20230612	171900	857770	7990	7990	7990	7990	0
85	20230612	171800	857770	7990	7990	7990	7990	0
86	20230612	171700	857770	7990	7990	7990	7990	0
87	20230612	171600	857770	7990	7990	7990	7990	0
88	20230612	171500	857770	7990	7990	7990	7990	0
89	20230612	171400	857770	7990	7990	7990	7990	0
90	20230612	171300	857770	7990	7990	7990	7990	0
91	20230612	171200	857770	7990	7990	7990	7990	0
92	20230612	171100	857770	7990	7990	7990	7990	1
93	20230612	171000	857770	7990	7990	7990	7990	0
94	20230612	170900	857770	7990	7990	7990	7990	0
95	20230612	170800	857770	7990	7990	7990	7990	0
96	20230612	170700	857770	7990	7990	7990	7990	0
97	20230612	170600	857770	7990	7990	7990	7990	0
98	20230612	170500	857770	7990	7990	7990	7990	0
99	20230612	170400	857770	7990	7990	7990	7990	0
100	20230612	170300	857770	7990	7990	7990	7990	0
101	20230612	170200	857770	7990	7990	7990	7990	0
102	20230612	170100	857770	7990	7990	7990	7990	0
103	20230612	170000	857770	7990	7990	7990	7990	0
104	20230612	165900	857770	7990	7990	7990	7990	0
105	20230612	165800	857770	7990	7990	7990	7990	0
106	20230612	165700	857770	7990	7990	7990	7990	0
107	20230612	165600	857770	7990	7990	7990	7990	0
108	20230612	165500	857770	7990	7990	7990	7990	0
109	20230612	165400	857770	7990	7990	7990	7990	0
110	20230612	165300	857770	7990	7990	7990	7990	0
111	20230612	165200	857770	7990	7990	7990	7990	0
112	20230612	165100	857770	7990	7990	7990	7990	0
113	20230612	165000	857770	7990	7990	7990	7990	0
114	20230612	164900	857770	7990	7990	7990	7990	0
115	20230612	164800	857770	7990	7990	7990	7990	0
116	20230612	164700	857770	7990	7990	7990	7990	0
117	20230612	164600	857770	7990	7990	7990	7990	0
118	20230612	164500	857770	7990	7990	7990	7990	0
119	20230612	164400	857770	7990	7990	7990	7990	0
120	20230612	164300	857770	7990	7990	7990	7990	0
121	20230612	164200	857770	7990	7990	7990	7990	0
122	20230612	164100	857770	7990	7990	7990	7990	1
123	20230612	164000	857770	7990	7990	7990	7990	0
124	20230612	163900	857770	7990	7990	7990	7990	0
125	20230612	163800	857770	7990	7990	7990	7990	0
126	20230612	163700	857770	7990	7990	7990	7990	0
127	20230612	163600	857770	7990	7990	7990	7990	0
128	20230612	163500	857770	7990	7990	7990	7990	0
129	20230612	163400	857770	7990	7990	7990	7990	0
130	20230612	163300	857770	7990	7990	7990	7990	0
131	20230612	163200	857770	7990	7990	7990	7990	0
132	20230612	163100	857770	7990	7990	7990	7990	0
133	20230612	163000	857770	7990	7990	7990	7990	0
134	20230612	162900	857770	7990	7990	7990	7990	0
135	20230612	162800	857770	7990	7990	7990	7990	0
136	20230612	162700	857770	7990	7990	7990	7990	0
137	20230612	162600	857770	7990	7990	7990	7990	0
138	20230612	162500	857770	7990	7990	7990	7990	0
139	20230612	162400	857770	7990	7990	7990	7990	0
140	20230612	162300	857770	7990	7990	7990	7990	0
141	20230612	162200	857770	7990	7990	7990	7990	0
142	20230612	162100	857770	7990	7990	7990	7990	0
143	20230612	162000	857770	7990	7990	7990	7990	0
144	20230612	161900	857770	7990	7990	7990	7990	0
145	20230612	161800	857770	7990	7990	7990	7990	0
146	20230612	161700	857770	7990	7990	7990	7990	0
147	20230612	161600	857770	7990	7990	7990	7990	0
148	20230612	161500	857770	7990	7990	7990	7990	0
149	20230612	161400	857770	7990	7990	7990	7990	0
150	20230612	161300	857770	7990	7990	7990	7990	0
151	20230612	161200	857770	7990	7990	7990	7990	0
152	20230612	161100	857770	7990	7990	7990	7990	1
153	20230612	161000	857770	7990	7990	7990	7990	0
154	20230612	160900	857770	7990	7990	7990	7990	0
155	20230612	160800	857770	7990	7990	7990	7990	0
156	20230612	160700	857770	7990	7990	7990	7990	0
157	20230612	160600	857770	7990	7990	7990	7990	0
158	20230612	160500	857770	7990	7990	7990	7990	0
159	20230612	160400	857770	7990	7990	7990	7990	0
160	20230612	160300	857770	7990	7990	7990	7990	0
161	20230612	160200	857770	7990	7990	7990	7990	0
162	20230612	160100	857770	7990	7990	7990	7990	0
163	20230612	160000	857770	7990	7990	7990	7990	0
164	20230612	155900	857770	7990	7990	7990	7990	0
165	20230612	155800	857770	7990	7990	7990	7990	0
166	20230612	155700	857770	7990	7990	7990	7990	0
167	20230612	155600	857770	7990	7990	7990	7990	0
168	20230612	155500	857770	7990	7990	7990	7990	0
169	20230612	155400	857770	7990	7990	7990	7990	0
170	20230612	155300	857770	7990	7990	7990	7990	0
171	20230612	155200	857770	7990	7990	7990	7990	0
172	20230612	155100	857770	7990	7990	7990	7990	0
173	20230612	155000	857770	7990	7990	7990	7990	0
174	20230612	154900	857770	7990	7990	7990	7990	0
175	20230612	154800	857770	7990	7990	7990	7990	0
176	20230612	154700	857770	7990	7990	7990	7990	0
177	20230612	154600	857770	7990	7990	7990	7990	0
178	20230612	154500	857770	7990	7990	7990	7990	0
179	20230612	154400	857770	7990	7990	7990	7990	0
180	20230612	154300	857770	7990	7990	7990	7990	0
181	20230612	154200	857770	7990	7990	7990	7990	0
182	20230612	154100	857770	7990	7990	7990	7990	1
183	20230612	154000	857770	7990	7990	7990	7990	0
184	20230612	153900	857770	7990	7990	7990	7990	0
185	20230612	153800	857770	7990	7990	7990	7990	0
186	20230612	153700	857770	7990	7990	7990	7990	0
187	20230612	153600	857770	7990	7990	7990	7990	0
188	20230612	153500	857770	7990	7990	7990	7990	0
189	20230612	153400	857770	7990	7990	7990	7990	0
190	20230612	153300	857770	7990	7990	7990	7990	0
191	20230612	153200	857770	7990	7990	7990	7990	0
192	20230612	153100	857770	7990	7990	7990	7990	0
193	20230612	153000	857770	7990	7990	7990	7990	1
194	20230612	152900	849780	7010	7010	7010	7010	0
195	20230612	152800	849780	7010	7010	7010	7010	0
196	20230612	152700	849780	7010	7010	7010	7010	0
197	20230612	152600	849780	7010	7010	7010	7010	0
198	20230612	152500	849780	7010	7010	7010	7010	0
199	20230612	152400	849780	7010	7010	7010	7010	0
200	20230612	152300	849780	7010	7010	7010	7010	0
201	20230612	152200	849780	7010	7010	7010	7010	0
202	20230612	152100	849780	7010	7010	7010	7010	0
203	20230612	152000	849780	7010	7010	7010	7010	0
204	20230612	151900	849780	7010	7010	7010	7010	0
205	20230612	151800	849780	7010	7010	7010	7010	0
206	20230612	151700	849780	7010	7010	7010	7010	0
207	20230612	151600	849780	7010	7010	7010	7010	0
208	20230612	151500	849780	7010	7010	7010	7010	0
209	20230612	151400	849780	7010	7010	7010	7010	0
210	20230612	151300	849780	7010	7010	7010	7010	0
211	20230612	151200	849780	7010	7010	7010	7010	0
212	20230612	151100	849780	7010	7010	7010	7010	0
213	20230612	151000	849780	7010	7010	7010	7010	0
214	20230612	150900	849780	7010	7010	7010	7010	0
215	20230612	150800	849780	7010	7010	7010	7010	0
216	20230612	150700	849780	7010	7010	7010	7010	0
217	20230612	150600	849780	7010	7010	7010	7010	0
218	20230612	150500	849780	7010	7010	7010	7010	0
219	20230612	150400	849780	7010	7010	7010	7010	0
220	20230612	150300	849780	7010	7010	7010	7010	0
221	20230612	150200	849780	7010	7010	7010	7010	0
222	20230612	150100	849780	7010	7010	7010	7010	0
223	20230612	150000	849780	7010	7010	7010	7010	0
224	20230612	145900	849780	7010	7010	7010	7010	0
225	20230612	145800	849780	7010	7010	7010	7010	0
226	20230612	145700	849780	7010	7010	7010	7010	0
227	20230612	145600	849780	7010	7010	7010	7010	0
228	20230612	145500	849780	7010	7010	7010	7010	0
229	20230612	145400	849780	7010	7010	7010	7010	0
230	20230612	145300	849780	7010	7010	7010	7010	0
231	20230612	145200	849780	7010	7010	7010	7010	0
232	20230612	145100	849780	7010	7010	7010	7010	0
233	20230612	145000	849780	7010	7010	7010	7010	0
234	20230612	144900	849780	7010	7010	7010	7010	0
235	20230612	144800	849780	7010	7010	7010	7010	0
236	20230612	144700	849780	7010	7010	7010	7010	0
237	20230612	144600	849780	7010	7010	7010	7010	0
238	20230612	144500	849780	7010	7010	7010	7010	0
239	20230612	144400	849780	7010	7010	7010	7010	0
240	20230612	144300	849780	7010	7010	7010	7010	0
241	20230612	144200	849780	7010	7010	7010	7010	0
242	20230612	144100	849780	7010	7010	7010	7010	0
243	20230612	144000	849780	7010	7010	7010	7010	0
244	20230612	143900	849780	7010	7010	7010	7010	0
245	20230612	143800	849780	7010	7010	7010	7010	0
246	20230612	143700	849780	7010	7010	7010	7010	0
247	20230612	143600	849780	7010	7010	7010	7010	0
248	20230612	143500	849780	7010	7010	7010	7010	0
249	20230612	143400	849780	7010	7010	7010	7010	0
250	20230612	143300	849780	7010	7010	7010	7010	0
251	20230612	143200	849780	7010	7010	7010	7010	0
252	20230612	143100	849780	7010	7010	7010	7010	0
253	20230612	143000	849780	7010	7010	7010	7010	0
254	20230612	142900	849780	7010	7010	7010	7010	0
255	20230612	142800	849780	7010	7010	7010	7010	0
256	20230612	142700	849780	7010	7010	7010	7010	0
257	20230612	142600	849780	7010	7010	7010	7010	0
258	20230612	142500	849780	7010	7010	7010	7010	0
259	20230612	142400	849780	7010	7010	7010	7010	0
260	20230612	142300	849780	7010	7010	7010	7010	0
261	20230612	142200	849780	7010	7010	7010	7010	0
262	20230612	142100	849780	7010	7010	7010	7010	0
263	20230612	142000	849780	7010	7010	7010	7010	0
264	20230612	141900	849780	7010	7010	7010	7010	0
265	20230612	141800	849780	7010	7010	7010	7010	0
266	20230612	141700	849780	7010	7010	7010	7010	0
267	20230612	141600	849780	7010	7010	7010	7010	0
268	20230612	141500	849780	7010	7010	7010	7010	0
269	20230612	141400	849780	7010	7010	7010	7010	0
270	20230612	141300	849780	7010	7010	7010	7010	0
271	20230612	141200	849780	7010	7010	7010	7010	0
272	20230612	141100	849780	7010	7010	7010	7010	0
273	20230612	141000	849780	7010	7010	7010	7010	0
274	20230612	140900	849780	7010	7010	7010	7010	0
275	20230612	140800	849780	7010	7010	7010	7010	0
276	20230612	140700	849780	7010	7010	7010	7010	0
277	20230612	140600	849780	7010	7010	7010	7010	0
278	20230612	140500	849780	7010	7010	7010	7010	0
279	20230612	140400	849780	7010	7010	7010	7010	0
280	20230612	140300	849780	7010	7010	7010	7010	0
281	20230612	140200	849780	7010	7010	7010	7010	0
282	20230612	140100	849780	7010	7010	7010	7010	0
283	20230612	140000	849780	7010	7010	7010	7010	0
284	20230612	135900	849780	7010	7010	7010	7010	0
285	20230612	135800	849780	7010	7010	7010	7010	0
286	20230612	135700	849780	7010	7010	7010	7010	0
287	20230612	135600	849780	7010	7010	7010	7010	0
288	20230612	135500	849780	7010	7010	7010	7010	0
289	20230612	135400	849780	7010	7010	7010	7010	0
290	20230612	135300	849780	7010	7010	7010	7010	0
291	20230612	135200	849780	7010	7010	7010	7010	0
292	20230612	135100	849780	7010	7010	7010	7010	0
293	20230612	135000	849780	7010	7010	7010	7010	0
294	20230612	134900	849780	7010	7010	7010	7010	0
295	20230612	134800	849780	7010	7010	7010	7010	0
296	20230612	134700	849780	7010	7010	7010	7010	0
297	20230612	134600	849780	7010	7010	7010	7010	0
298	20230612	134500	849780	7010	7010	7010	7010	0
299	20230612	134400	849780	7010	7010	7010	7010	0
300	20230612	134300	849780	7010	7010	7010	7010	0
301	20230612	134200	849780	7010	7010	7010	7010	0
302	20230612	134100	849780	7010	7010	7010	7010	0
303	20230612	134000	849780	7010	7010	7010	7010	0
304	20230612	133900	849780	7010	7010	7010	7010	0
305	20230612	133800	849780	7010	7010	7010	7010	0
306	20230612	133700	849780	7010	7010	7010	7010	0
307	20230612	133600	849780	7010	7010	7010	7010	0
308	20230612	133500	849780	7010	7010	7010	7010	120
309	20230612	133400	8580	8580	8580	8580	8580	0
310	20230612	133300	8580	8580	8580	8580	8580	0
311	20230612	133200	8580	8580	8580	8580	8580	0
312	20230612	133100	8580	8580	8580	8580	8580	0
313	20230612	133000	8580	8580	8580	8580	8580	0
314	20230612	132900	8580	8580	8580	8580	8580	0
315	20230612	132800	8580	8580	8580	8580	8580	0
316	20230612	132700	8580	8580	8580	8580	8580	0
317	20230612	132600	8580	8580	8580	8580	8580	0
318	20230612	132500	8580	8580	8580	8580	8580	0
319	20230612	132400	8580	8580	8580	8580	8580	0
320	20230612	132300	8580	8580	8580	8580	8580	0
321	20230612	132200	8580	8580	8580	8580	8580	0
322	20230612	132100	8580	8580	8580	8580	8580	0
323	20230612	132000	8580	8580	8580	8580	8580	0
324	20230612	131900	8580	8580	8580	8580	8580	0
325	20230612	131800	8580	8580	8580	8580	8580	0
326	20230612	131700	8580	8580	8580	8580	8580	0
327	20230612	131600	8580	8580	8580	8580	8580	0
328	20230612	131500	8580	8580	8580	8580	8580	0
329	20230612	131400	8580	8580	8580	8580	8580	0
330	20230612	131300	8580	8580	8580	8580	8580	0
331	20230612	131200	8580	8580	8580	8580	8580	0
332	20230612	131100	8580	8580	8580	8580	8580	0
333	20230612	131000	8580	8580	8580	8580	8580	0
334	20230612	130900	8580	8580	8580	8580	8580	0
335	20230612	130800	8580	8580	8580	8580	8580	0
336	20230612	130700	8580	8580	8580	8580	8580	0
337	20230612	130600	8580	8580	8580	8580	8580	0
338	20230612	130500	8580	8580	8580	8580	8580	0
339	20230612	130400	8580	8580	8580	8580	8580	0
340	20230612	130300	8580	8580	8580	8580	8580	0
341	20230612	130200	8580	8580	8580	8580	8580	0
342	20230612	130100	8580	8580	8580	8580	8580	0
343	20230612	130000	8580	8580	8580	8580	8580	0
344	20230612	125900	8580	8580	8580	8580	8580	0
345	20230612	125800	8580	8580	8580	8580	8580	0
346	20230612	125700	8580	8580	8580	8580	8580	0
347	20230612	125600	8580	8580	8580	8580	8580	0
348	20230612	125500	8580	8580	8580	8580	8580	0
349	20230612	125400	8580	8580	8580	8580	8580	0
350	20230612	125300	8580	8580	8580	8580	8580	0
351	20230612	125200	8580	8580	8580	8580	8580	0
352	20230612	125100	8580	8580	8580	8580	8580	0
353	20230612	125000	8580	8580	8580	8580	8580	0
354	20230612	124900	8580	8580	8580	8580	8580	0
355	20230612	124800	8580	8580	8580	8580	8580	0
356	20230612	124700	8580	8580	8580	8580	8580	0
357	20230612	124600	8580	8580	8580	8580	8580	0
358	20230612	124500	8580	8580	8580	8580	8580	0
359	20230612	124400	8580	8580	8580	8580	8580	0
360	20230612	124300	8580	8580	8580	8580	8580	0
361	20230612	124200	8580	8580	8580	8580	8580	0
362	20230612	124100	8580	8580	8580	8580	8580	0
363	20230612	124000	8580	8580	8580	8580	8580	0
364	20230612	123900	8580	8580	8580	8580	8580	0
365	20230612	123800	8580	8580	8580	8580	8580	0
366	20230612	123700	8580	8580	8580	8580	8580	0
367	20230612	123600	8580	8580	8580	8580	8580	0
368	20230612	123500	8580	8580	8580	8580	8580	0
369	20230612	123400	8580	8580	8580	8580	8580	0
370	20230612	123300	8580	8580	8580	8580	8580	0
371	20230612	123200	8580	8580	8580	8580	8580	0
372	20230612	123100	8580	8580	8580	8580	8580	0
373	20230612	123000	8580	8580	8580	8580	8580	0
374	20230612	122900	8580	8580	8580	8580	8580	0
375	20230612	122800	8580	8580	8580	8580	8580	0
376	20230612	122700	8580	8580	8580	8580	8580	0
377	20230612	122600	8580	8580	8580	8580	8580	0
378	20230612	122500	8580	8580	8580	8580	8580	0
379	20230612	122400	8580	8580	8580	8580	8580	0
380	20230612	122300	8580	8580	8580	8580	8580	0
381	20230612	122200	8580	8580	8580	8580	8580	0
382	20230612	122100	8580	8580	8580	8580	8580	0
383	20230612	122000	8580	8580	8580	8580	8580	0
384	20230612	121900	8580	8580	8580	8580	8580	0
385	20230612	121800	8580	8580	8580	8580	8580	0
386	20230612	121700	8580	8580	8580	8580	8580	0
387	20230612	121600	8580	8580	8580	8580	8580	0
388	20230612	121500	8580	8580	8580	8580	8580	0
389	20230612	121400	8580	8580	8580	8580	8580	0
390	20230612	121300	8580	8580	8580	8580	8580	0
391	20230612	121200	8580	8580	8580	8580	8580	0
392	20230612	121100	8580	8580	8580	8580	8580	0
393	20230612	121000	8580	8580	8580	8580	8580	0
394	20230612	120900	8580	8580	8580	8580	8580	0
395	20230612	120800	8580	8580	8580	8580	8580	0
396	20230612	120700	8580	8580	8580	8580	8580	0
397	20230612	120600	8580	8580	8580	8580	8580	0
398	20230612	120500	8580	8580	8580	8580	8580	0
399	20230612	120400	8580	8580	8580	8580	8580	0
400	20230612	120300	8580	8580	8580	8580	8580	0
401	20230612	120200	8580	8580	8580	8580	8580	0
402	20230612	120100	8580	8580	8580	8580	8580	0
403	20230612	120000	8580	8580	8580	8580	8580	0
404	20230612	115900	8580	8580	8580	8580	8580	0
405	20230612	115800	8580	8580	8580	8580	8580	0
406	20230612	115700	8580	8580	8580	8580	8580	0
407	20230612	115600	8580	8580	8580	8580	8580	0
408	20230612	115500	8580	8580	8580	8580	8580	0
409	20230612	115400	8580	8580	8580	8580	8580	0
410	20230612	115300	8580	8580	8580	8580	8580	0
411	20230612	115200	8580	8580	8580	8580	8580	0
412	20230612	115100	8580	8580	8580	8580	8580	0
413	20230612	115000	8580	8580	8580	8580	8580	0
414	20230612	114900	8580	8580	8580	8580	8580	0
415	20230612	114800	8580	8580	8580	8580	8580	0
416	20230612	114700	8580	8580	8580	8580	8580	0
417	20230612	114600	8580	8580	8580	8580	8580	0
418	20230612	114500	8580	8580	8580	8580	8580	0
419	20230612	114400	8580	8580	8580	8580	8580	0
420	20230612	114300	8580	8580	8580	8580	8580	0
421	20230612	114200	8580	8580	8580	8580	8580	0
422	20230612	114100	8580	8580	8580	8580	8580	0
423	20230612	114000	8580	8580	8580	8580	8580	0
424	20230612	113900	8580	8580	8580	8580	8580	0
425	20230612	113800	8580	8580	8580	8580	8580	0
426	20230612	113700	8580	8580	8580	8580	8580	0
427	20230612	113600	8580	8580	8580	8580	8580	0
428	20230612	113500	8580	8580	8580	8580	8580	0
429	20230612	113400	8580	8580	8580	8580	8580	0
430	20230612	113300	8580	8580	8580	8580	8580	0
431	20230612	113200	8580	8580	8580	8580	8580	0
432	20230612	113100	8580	8580	8580	8580	8580	0
433	20230612	113000	8580	8580	8580	8580	8580	0
434	20230612	112900	8580	8580	8580	8580	8580	0
435	20230612	112800	8580	8580	8580	8580	8580	0
436	20230612	112700	8580	8580	8580	8580	8580	0
437	20230612	112600	8580	8580	8580	8580	8580	0
438	20230612	112500	8580	8580	8580	8580	8580	0
439	20230612	112400	8580	8580	8580	8580	8580	0
440	20230612	112300	8580	8580	8580	8580	8580	0
441	20230612	112200	8580	8580	8580	8580	8580	0
442	20230612	112100	8580	8580	8580	8580	8580	0
443	20230612	112000	8580	8580	8580	8580	8580	0
444	20230612	111900	8580	8580	8580	8580	8580	0
445	20230612	111800	8580	8580	8580	8580	8580	0
446	20230612	111700	8580	8580	8580	8580	8580	0
447	20230612	111600	8580	8580	8580	8580	8580	0
448	20230612	111500	8580	8580	8580	8580	8580	0
449	20230612	111400	8580	8580	8580	8580	8580	0
450	20230612	111300	8580	8580	8580	8580	8580	0
451	20230612	111200	8580	8580	8580	8580	8580	0
452	20230612	111100	8580	8580	8580	8580	8580	0
453	20230612	111000	8580	8580	8580	8580	8580	0
454	20230612	110900	8580	8580	8580	8580	8580	0
455	20230612	110800	8580	8580	8580	8580	8580	0
456	20230612	110700	8580	8580	8580	8580	8580	0
457	20230612	110600	8580	8580	8580	8580	8580	0
458	20230612	110500	8580	8580	8580	8580	8580	0
459	20230612	110400	8580	8580	8580	8580	8580	0
460	20230612	110300	8580	8580	8580	8580	8580	0
461	20230612	110200	8580	8580	8580	8580	8580	0
462	20230612	110100	8580	8580	8580	8580	8580	0
463	20230612	110000	8580	8580	8580	8580	8580	0
464	20230612	105900	8580	8580	8580	8580	8580	0
465	20230612	105800	8580	8580	8580	8580	8580	0
466	20230612	105700	8580	8580	8580	8580	8580	0
467	20230612	105600	8580	8580	8580	8580	8580	0
468	20230612	105500	8580	8580	8580	8580	8580	0
469	20230612	105400	8580	8580	8580	8580	8580	0
470	20230612	105300	8580	8580	8580	8580	8580	0
471	20230612	105200	8580	8580	8580	8580	8580	0
472	20230612	105100	8580	8580	8580	8580	8580	0
473	20230612	105000	8580	8580	8580	8580	8580	0
474	20230612	104900	8580	8580	8580	8580	8580	0
475	20230612	104800	8580	8580	8580	8580	8580	0
476	20230612	104700	8580	8580	8580	8580	8580	0
477	20230612	104600	8580	8580	8580	8580	8580	0
478	20230612	104500	8580	8580	8580	8580	8580	0
479	20230612	104400	8580	8580	8580	8580	8580	0
480	20230612	104300	8580	8580	8580	8580	8580	0
481	20230612	104200	8580	8580	8580	8580	8580	0
482	20230612	104100	8580	8580	8580	8580	8580	0
483	20230612	104000	8580	8580	8580	8580	8580	0
484	20230612	103900	8580	8580	8580	8580	8580	0
485	20230612	103800	8580	8580	8580	8580	8580	0
486	20230612	103700	8580	8580	8580	8580	8580	0
487	20230612	103600	8580	8580	8580	8580	8580	0
488	20230612	103500	8580	8580	8580	8580	8580	0
489	20230612	103400	8580	8580	8580	8580	8580	0
490	20230612	103300	8580	8580	8580	8580	8580	0
491	20230612	103200	8580	8580	8580	8580	8580	0
492	20230612	103100	8580	8580	8580	8580	8580	0
493	20230612	103000	8580	8580	8580	8580	8580	0
494	20230612	102900	8580	8580	8580	8580	8580	0
495	20230612	102800	8580	8580	8580	8580	8580	0
496	20230612	102700	8580	8580	8580	8580	8580	0
497	20230612	102600	8580	8580	8580	8580	8580	0
498	20230612	102500	8580	8580	8580	8580	8580	0
499	20230612	102400	8580	8580	8580	8580	8580	0
500	20230612	102300	8580	8580	8580	8580	8580	0
501	20230612	102200	8580	8580	8580	8580	8580	0
502	20230612	102100	8580	8580	8580	8580	8580	0
503	20230612	102000	8580	8580	8580	8580	8580	0
504	20230612	101900	8580	8580	8580	8580	8580	0
505	20230612	101800	8580	8580	8580	8580	8580	0
506	20230612	101700	8580	8580	8580	8580	8580	0
507	20230612	101600	8580	8580	8580	8580	8580	0
508	20230612	101500	8580	8580	8580	8580	8580	0
509	20230612	101400	8580	8580	8580	8580	8580	0
510	20230612	101300	8580	8580	8580	8580	8580	0
511	20230612	101200	8580	8580	8580	8580	8580	0
512	20230612	101100	8580	8580	8580	8580	8580	0
513	20230612	101000	8580	8580	8580	8580	8580	0
514	20230612	100900	8580	8580	8580	8580	8580	0
515	20230612	100800	8580	8580	8580	8580	8580	0
516	20230612	100700	8580	8580	8580	8580	8580	0
517	20230612	100600	8580	8580	8580	8580	8580	0
518	20230612	100500	8580	8580	8580	8580	8580	0
519	20230612	100400	8580	8580	8580	8580	8580	0
520	20230612	100300	8580	8580	8580	8580	8580	0
521	20230612	100200	8580	8580	8580	8580	8580	0
522	20230612	100100	8580	8580	8580	8580	8580	0
523	20230612	100000	8580	8580	8580	8580	8580	0
524	20230612	095900	8580	8580	8580	8580	8580	0
525	20230612	095800	8580	8580	8580	8580	8580	0
526	20230612	095700	8580	8580	8580	8580	8580	0
527	20230612	095600	8580	8580	8580	8580	8580	0
528	20230612	095500	8580	8580	8580	8580	8580	0
529	20230612	095400	8580	8580	8580	8580	8580	0
530	20230612	095300	8580	8580	8580	8580	8580	0
531	20230612	095200	8580	8580	8580	8580	8580	0
532	20230612	095100	8580	8580	8580	8580	8580	0
533	20230612	095000	8580	8580	8580	8580	8580	0
534	20230612	094900	8580	8580	8580	8580	8580	0
535	20230612	094800	8580	8580	8580	8580	8580	0
536	20230612	094700	8580	8580	8580	8580	8580	0
537	20230612	094600	8580	8580	8580	8580	8580	0
538	20230612	094500	8580	8580	8580	8580	8580	0
539	20230612	094400	8580	8580	8580	8580	8580	0
540	20230612	094300	8580	8580	8580	8580	8580	0
541	20230612	094200	8580	8580	8580	8580	8580	0
542	20230612	094100	8580	8580	8580	8580	8580	0
543	20230612	094000	8580	8580	8580	8580	8580	0
544	20230612	093900	8580	8580	8580	8580	8580	0
545	20230612	093800	8580	8580	8580	8580	8580	0
546	20230612	093700	8580	8580	8580	8580	8580	0
547	20230612	093600	8580	8580	8580	8580	8580	0
548	20230612	093500	8580	8580	8580	8580	8580	0
549	20230612	093400	8580	8580	8580	8580	8580	0
550	20230612	093300	8580	8580	8580	8580	8580	0
551	20230612	093200	8580	8580	8580	8580	8580	0
552	20230612	093100	8580	8580	8580	8580	8580	0
553	20230612	093000	8580	8580	8580	8580	8580	0
554	20230612	092900	8580	8580	8580	8580	8580	0
555	20230612	092800	8580	8580	8580	8580	8580	0
556	20230612	092700	8580	8580	8580	8580	8580	0
557	20230612	092600	8580	8580	8580	8580	8580	0
558	20230612	092500	8580	8580	8580	8580	8580	0
559	20230612	092400	8580	8580	8580	8580	8580	0
560	20230612	092300	8580	8580	8580	8580	8580	0
561	20230612	092200	8580	8580	8580	8580	8580	0
562	20230612	092100	8580	8580	8580	8580	8580	0
563	20230612	092000	8580	8580	8580	8580	8580	0
564	20230612	091900	8580	8580	8580	8580	8580	0
565	20230612	091800	8580	8580	8580	8580	8580	1
566	20230612	091700	0	7560	7560	7560	7560	0
567	20230612	091600	0	7560	7560	7560	7560	0
568	20230612	091500	0	7560	7560	7560	7560	0
569	20230612	091400	0	7560	7560	7560	7560	0
570	20230612	091300	0	7560	7560	7560	7560	0
571	20230612	091200	0	7560	7560	7560	7560	0
572	20230612	091100	0	7560	7560	7560	7560	0
573	20230612	091000	0	7560	7560	7560	7560	0
574	20230612	090900	0	7560	7560	7560	7560	0
575	20230612	090800	0	7560	7560	7560	7560	0
576	20230612	090700	0	7560	7560	7560	7560	0
577	20230612	090600	0	7560	7560	7560	7560	0
578	20230612	090500	0	7560	7560	7560	7560	0
579	20230612	090400	0	7560	7560	7560	7560	0
580	20230612	090300	0	7560	7560	7560	7560	0
581	20230612	090200	0	7560	7560	7560	7560	0
582	20230612	090100	0	7560	7560	7560	7560	0
583	20230612	090000	0	7560	7560	7560	7560	0