KissMeData/245450/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193500	1599	1599	1599	1599	1599	1
3	20230615	193400	1599	1599	1599	1599	1599	0
4	20230615	193300	1599	1599	1599	1599	1599	0
5	20230615	193200	1599	1599	1599	1599	1599	0
6	20230615	193100	1599	1599	1599	1599	1599	0
7	20230615	193000	1599	1599	1599	1599	1599	0
8	20230615	192900	1599	1599	1599	1599	1599	0
9	20230615	192800	1599	1599	1599	1599	1599	0
10	20230615	192700	1599	1599	1599	1599	1599	0
11	20230615	192600	1599	1599	1599	1599	1599	0
12	20230615	192500	1599	1599	1599	1599	1599	0
13	20230615	192400	1599	1599	1599	1599	1599	0
14	20230615	192300	1599	1599	1599	1599	1599	0
15	20230615	192200	1599	1599	1599	1599	1599	0
16	20230615	192100	1599	1599	1599	1599	1599	0
17	20230615	192000	1599	1599	1599	1599	1599	0
18	20230615	191900	1599	1599	1599	1599	1599	0
19	20230615	191800	1599	1599	1599	1599	1599	0
20	20230615	191700	1599	1599	1599	1599	1599	0
21	20230615	191600	1599	1599	1599	1599	1599	0
22	20230615	191500	1599	1599	1599	1599	1599	0
23	20230615	191400	1599	1599	1599	1599	1599	0
24	20230615	191300	1599	1599	1599	1599	1599	0
25	20230615	191200	1599	1599	1599	1599	1599	0
26	20230615	191100	1599	1599	1599	1599	1599	0
27	20230615	191000	1599	1599	1599	1599	1599	0
28	20230615	190900	1599	1599	1599	1599	1599	0
29	20230615	190800	1599	1599	1599	1599	1599	0
30	20230615	190700	1599	1599	1599	1599	1599	0
31	20230615	190600	1599	1599	1599	1599	1599	0
32	20230615	190500	1599	1599	1599	1599	1599	1
33	20230615	190400	1599	1599	1599	1599	1599	0
34	20230615	190300	1599	1599	1599	1599	1599	0
35	20230615	190200	1599	1599	1599	1599	1599	0
36	20230615	190100	1599	1599	1599	1599	1599	0
37	20230615	190000	1599	1599	1599	1599	1599	0
38	20230615	185900	1599	1599	1599	1599	1599	0
39	20230615	185800	1599	1599	1599	1599	1599	0
40	20230615	185700	1599	1599	1599	1599	1599	0
41	20230615	185600	1599	1599	1599	1599	1599	0
42	20230615	185500	1599	1599	1599	1599	1599	0
43	20230615	185400	1599	1599	1599	1599	1599	0
44	20230615	185300	1599	1599	1599	1599	1599	0
45	20230615	185200	1599	1599	1599	1599	1599	0
46	20230615	185100	1599	1599	1599	1599	1599	0
47	20230615	185000	1599	1599	1599	1599	1599	0
48	20230615	184900	1599	1599	1599	1599	1599	0
49	20230615	184800	1599	1599	1599	1599	1599	0
50	20230615	184700	1599	1599	1599	1599	1599	0
51	20230615	184600	1599	1599	1599	1599	1599	0
52	20230615	184500	1599	1599	1599	1599	1599	0
53	20230615	184400	1599	1599	1599	1599	1599	0
54	20230615	184300	1599	1599	1599	1599	1599	0
55	20230615	184200	1599	1599	1599	1599	1599	0
56	20230615	184100	1599	1599	1599	1599	1599	0
57	20230615	184000	1599	1599	1599	1599	1599	0
58	20230615	183900	1599	1599	1599	1599	1599	0
59	20230615	183800	1599	1599	1599	1599	1599	0
60	20230615	183700	1599	1599	1599	1599	1599	0
61	20230615	183600	1599	1599	1599	1599	1599	0
62	20230615	183500	1599	1599	1599	1599	1599	1
63	20230615	183400	1599	1599	1599	1599	1599	0
64	20230615	183300	1599	1599	1599	1599	1599	0
65	20230615	183200	1599	1599	1599	1599	1599	0
66	20230615	183100	1599	1599	1599	1599	1599	0
67	20230615	183000	1599	1599	1599	1599	1599	0
68	20230615	182900	1599	1599	1599	1599	1599	0
69	20230615	182800	1599	1599	1599	1599	1599	0
70	20230615	182700	1599	1599	1599	1599	1599	0
71	20230615	182600	1599	1599	1599	1599	1599	0
72	20230615	182500	1599	1599	1599	1599	1599	0
73	20230615	182400	1599	1599	1599	1599	1599	0
74	20230615	182300	1599	1599	1599	1599	1599	0
75	20230615	182200	1599	1599	1599	1599	1599	0
76	20230615	182100	1599	1599	1599	1599	1599	0
77	20230615	182000	1599	1599	1599	1599	1599	0
78	20230615	181900	1599	1599	1599	1599	1599	0
79	20230615	181800	1599	1599	1599	1599	1599	0
80	20230615	181700	1599	1599	1599	1599	1599	0
81	20230615	181600	1599	1599	1599	1599	1599	0
82	20230615	181500	1599	1599	1599	1599	1599	0
83	20230615	181400	1599	1599	1599	1599	1599	0
84	20230615	181300	1599	1599	1599	1599	1599	0
85	20230615	181200	1599	1599	1599	1599	1599	0
86	20230615	181100	1599	1599	1599	1599	1599	0
87	20230615	181000	1599	1599	1599	1599	1599	0
88	20230615	180900	1599	1599	1599	1599	1599	0
89	20230615	180800	1599	1599	1599	1599	1599	0
90	20230615	180700	1599	1599	1599	1599	1599	0
91	20230615	180600	1599	1599	1599	1599	1599	0
92	20230615	180500	1599	1599	1599	1599	1599	1
93	20230615	180400	1599	1599	1599	1599	1599	0
94	20230615	180300	1599	1599	1599	1599	1599	0
95	20230615	180200	1599	1599	1599	1599	1599	0
96	20230615	180100	1599	1599	1599	1599	1599	0
97	20230615	180000	1599	1599	1599	1599	1599	0
98	20230615	175900	1599	1599	1599	1599	1599	0
99	20230615	175800	1599	1599	1599	1599	1599	0
100	20230615	175700	1599	1599	1599	1599	1599	0
101	20230615	175600	1599	1599	1599	1599	1599	0
102	20230615	175500	1599	1599	1599	1599	1599	0
103	20230615	175400	1599	1599	1599	1599	1599	0
104	20230615	175300	1599	1599	1599	1599	1599	0
105	20230615	175200	1599	1599	1599	1599	1599	0
106	20230615	175100	1599	1599	1599	1599	1599	0
107	20230615	175000	1599	1599	1599	1599	1599	0
108	20230615	174900	1599	1599	1599	1599	1599	0
109	20230615	174800	1599	1599	1599	1599	1599	0
110	20230615	174700	1599	1599	1599	1599	1599	0
111	20230615	174600	1599	1599	1599	1599	1599	0
112	20230615	174500	1599	1599	1599	1599	1599	0
113	20230615	174400	1599	1599	1599	1599	1599	0
114	20230615	174300	1599	1599	1599	1599	1599	0
115	20230615	174200	1599	1599	1599	1599	1599	0
116	20230615	174100	1599	1599	1599	1599	1599	0
117	20230615	174000	1599	1599	1599	1599	1599	0
118	20230615	173900	1599	1599	1599	1599	1599	0
119	20230615	173800	1599	1599	1599	1599	1599	0
120	20230615	173700	1599	1599	1599	1599	1599	0
121	20230615	173600	1599	1599	1599	1599	1599	0
122	20230615	173500	1599	1599	1599	1599	1599	1
123	20230615	173400	1599	1599	1599	1599	1599	0
124	20230615	173300	1599	1599	1599	1599	1599	0
125	20230615	173200	1599	1599	1599	1599	1599	0
126	20230615	173100	1599	1599	1599	1599	1599	0
127	20230615	173000	1599	1599	1599	1599	1599	0
128	20230615	172900	1599	1599	1599	1599	1599	0
129	20230615	172800	1599	1599	1599	1599	1599	0
130	20230615	172700	1599	1599	1599	1599	1599	0
131	20230615	172600	1599	1599	1599	1599	1599	0
132	20230615	172500	1599	1599	1599	1599	1599	0
133	20230615	172400	1599	1599	1599	1599	1599	0
134	20230615	172300	1599	1599	1599	1599	1599	0
135	20230615	172200	1599	1599	1599	1599	1599	0
136	20230615	172100	1599	1599	1599	1599	1599	0
137	20230615	172000	1599	1599	1599	1599	1599	0
138	20230615	171900	1599	1599	1599	1599	1599	0
139	20230615	171800	1599	1599	1599	1599	1599	0
140	20230615	171700	1599	1599	1599	1599	1599	0
141	20230615	171600	1599	1599	1599	1599	1599	0
142	20230615	171500	1599	1599	1599	1599	1599	0
143	20230615	171400	1599	1599	1599	1599	1599	0
144	20230615	171300	1599	1599	1599	1599	1599	0
145	20230615	171200	1599	1599	1599	1599	1599	0
146	20230615	171100	1599	1599	1599	1599	1599	0
147	20230615	171000	1599	1599	1599	1599	1599	0
148	20230615	170900	1599	1599	1599	1599	1599	0
149	20230615	170800	1599	1599	1599	1599	1599	0
150	20230615	170700	1599	1599	1599	1599	1599	0
151	20230615	170600	1599	1599	1599	1599	1599	0
152	20230615	170500	1599	1599	1599	1599	1599	1
153	20230615	170400	1599	1599	1599	1599	1599	0
154	20230615	170300	1599	1599	1599	1599	1599	0
155	20230615	170200	1599	1599	1599	1599	1599	0
156	20230615	170100	1599	1599	1599	1599	1599	0
157	20230615	170000	1599	1599	1599	1599	1599	0
158	20230615	165900	1599	1599	1599	1599	1599	0
159	20230615	165800	1599	1599	1599	1599	1599	0
160	20230615	165700	1599	1599	1599	1599	1599	0
161	20230615	165600	1599	1599	1599	1599	1599	0
162	20230615	165500	1599	1599	1599	1599	1599	0
163	20230615	165400	1599	1599	1599	1599	1599	0
164	20230615	165300	1599	1599	1599	1599	1599	0
165	20230615	165200	1599	1599	1599	1599	1599	0
166	20230615	165100	1599	1599	1599	1599	1599	0
167	20230615	165000	1599	1599	1599	1599	1599	0
168	20230615	164900	1599	1599	1599	1599	1599	0
169	20230615	164800	1599	1599	1599	1599	1599	0
170	20230615	164700	1599	1599	1599	1599	1599	0
171	20230615	164600	1599	1599	1599	1599	1599	0
172	20230615	164500	1599	1599	1599	1599	1599	0
173	20230615	164400	1599	1599	1599	1599	1599	0
174	20230615	164300	1599	1599	1599	1599	1599	0
175	20230615	164200	1599	1599	1599	1599	1599	0
176	20230615	164100	1599	1599	1599	1599	1599	0
177	20230615	164000	1599	1599	1599	1599	1599	0
178	20230615	163900	1599	1599	1599	1599	1599	0
179	20230615	163800	1599	1599	1599	1599	1599	0
180	20230615	163700	1599	1599	1599	1599	1599	0
181	20230615	163600	1599	1599	1599	1599	1599	0
182	20230615	163500	1599	1599	1599	1599	1599	1
183	20230615	163400	1599	1599	1599	1599	1599	0
184	20230615	163300	1599	1599	1599	1599	1599	0
185	20230615	163200	1599	1599	1599	1599	1599	0
186	20230615	163100	1599	1599	1599	1599	1599	0
187	20230615	163000	1599	1599	1599	1599	1599	0
188	20230615	162900	1599	1599	1599	1599	1599	0
189	20230615	162800	1599	1599	1599	1599	1599	0
190	20230615	162700	1599	1599	1599	1599	1599	0
191	20230615	162600	1599	1599	1599	1599	1599	0
192	20230615	162500	1599	1599	1599	1599	1599	0
193	20230615	162400	1599	1599	1599	1599	1599	0
194	20230615	162300	1599	1599	1599	1599	1599	0
195	20230615	162200	1599	1599	1599	1599	1599	0
196	20230615	162100	1599	1599	1599	1599	1599	0
197	20230615	162000	1599	1599	1599	1599	1599	0
198	20230615	161900	1599	1599	1599	1599	1599	0
199	20230615	161800	1599	1599	1599	1599	1599	0
200	20230615	161700	1599	1599	1599	1599	1599	0
201	20230615	161600	1599	1599	1599	1599	1599	0
202	20230615	161500	1599	1599	1599	1599	1599	0
203	20230615	161400	1599	1599	1599	1599	1599	0
204	20230615	161300	1599	1599	1599	1599	1599	0
205	20230615	161200	1599	1599	1599	1599	1599	0
206	20230615	161100	1599	1599	1599	1599	1599	0
207	20230615	161000	1599	1599	1599	1599	1599	0
208	20230615	160900	1599	1599	1599	1599	1599	0
209	20230615	160800	1599	1599	1599	1599	1599	0
210	20230615	160700	1599	1599	1599	1599	1599	0
211	20230615	160600	1599	1599	1599	1599	1599	0
212	20230615	160500	1599	1599	1599	1599	1599	1
213	20230615	160400	1599	1599	1599	1599	1599	0
214	20230615	160300	1599	1599	1599	1599	1599	0
215	20230615	160200	1599	1599	1599	1599	1599	0
216	20230615	160100	1599	1599	1599	1599	1599	0
217	20230615	160000	1599	1599	1599	1599	1599	0
218	20230615	155900	1599	1599	1599	1599	1599	0
219	20230615	155800	1599	1599	1599	1599	1599	0
220	20230615	155700	1599	1599	1599	1599	1599	0
221	20230615	155600	1599	1599	1599	1599	1599	0
222	20230615	155500	1599	1599	1599	1599	1599	0
223	20230615	155400	1599	1599	1599	1599	1599	0
224	20230615	155300	1599	1599	1599	1599	1599	0
225	20230615	155200	1599	1599	1599	1599	1599	0
226	20230615	155100	1599	1599	1599	1599	1599	0
227	20230615	155000	1599	1599	1599	1599	1599	0
228	20230615	154900	1599	1599	1599	1599	1599	0
229	20230615	154800	1599	1599	1599	1599	1599	0
230	20230615	154700	1599	1599	1599	1599	1599	0
231	20230615	154600	1599	1599	1599	1599	1599	0
232	20230615	154500	1599	1599	1599	1599	1599	0
233	20230615	154400	1599	1599	1599	1599	1599	0
234	20230615	154300	1599	1599	1599	1599	1599	0
235	20230615	154200	1599	1599	1599	1599	1599	0
236	20230615	154100	1599	1599	1599	1599	1599	0
237	20230615	154000	1599	1599	1599	1599	1599	0
238	20230615	153900	1599	1599	1599	1599	1599	0
239	20230615	153800	1599	1599	1599	1599	1599	0
240	20230615	153700	1599	1599	1599	1599	1599	0
241	20230615	153600	1599	1599	1599	1599	1599	0
242	20230615	153500	1599	1599	1599	1599	1599	1
243	20230615	153400	1599	1599	1599	1599	1599	0
244	20230615	153300	1599	1599	1599	1599	1599	0
245	20230615	153200	1599	1599	1599	1599	1599	0
246	20230615	153100	1599	1599	1599	1599	1599	0
247	20230615	153000	1599	1599	1599	1599	1599	0
248	20230615	152900	1599	1599	1599	1599	1599	0
249	20230615	152800	1599	1599	1599	1599	1599	0
250	20230615	152700	1599	1599	1599	1599	1599	0
251	20230615	152600	1599	1599	1599	1599	1599	0
252	20230615	152500	1599	1599	1599	1599	1599	0
253	20230615	152400	1599	1599	1599	1599	1599	0
254	20230615	152300	1599	1599	1599	1599	1599	0
255	20230615	152200	1599	1599	1599	1599	1599	0
256	20230615	152100	1599	1599	1599	1599	1599	0
257	20230615	152000	1599	1599	1599	1599	1599	0
258	20230615	151900	1599	1599	1599	1599	1599	0
259	20230615	151800	1599	1599	1599	1599	1599	0
260	20230615	151700	1599	1599	1599	1599	1599	0
261	20230615	151600	1599	1599	1599	1599	1599	0
262	20230615	151500	1599	1599	1599	1599	1599	0
263	20230615	151400	1599	1599	1599	1599	1599	0
264	20230615	151300	1599	1599	1599	1599	1599	0
265	20230615	151200	1599	1599	1599	1599	1599	0
266	20230615	151100	1599	1599	1599	1599	1599	0
267	20230615	151000	1599	1599	1599	1599	1599	0
268	20230615	150900	1599	1599	1599	1599	1599	0
269	20230615	150800	1599	1599	1599	1599	1599	0
270	20230615	150700	1599	1599	1599	1599	1599	0
271	20230615	150600	1599	1599	1599	1599	1599	0
272	20230615	150500	1599	1599	1599	1599	1599	0
273	20230615	150400	1599	1599	1599	1599	1599	0
274	20230615	150300	1599	1599	1599	1599	1599	0
275	20230615	150200	1599	1599	1599	1599	1599	0
276	20230615	150100	1599	1599	1599	1599	1599	0
277	20230615	150000	1599	1599	1599	1599	1599	0
278	20230615	145900	1599	1599	1599	1599	1599	0
279	20230615	145800	1599	1599	1599	1599	1599	0
280	20230615	145700	1599	1599	1599	1599	1599	0
281	20230615	145600	1599	1599	1599	1599	1599	0
282	20230615	145500	1599	1599	1599	1599	1599	0
283	20230615	145400	1599	1599	1599	1599	1599	0
284	20230615	145300	1599	1599	1599	1599	1599	0
285	20230615	145200	1599	1599	1599	1599	1599	0
286	20230615	145100	1599	1599	1599	1599	1599	0
287	20230615	145000	1599	1599	1599	1599	1599	0
288	20230615	144900	1599	1599	1599	1599	1599	0
289	20230615	144800	1599	1599	1599	1599	1599	0
290	20230615	144700	1599	1599	1599	1599	1599	0
291	20230615	144600	1599	1599	1599	1599	1599	0
292	20230615	144500	1599	1599	1599	1599	1599	0
293	20230615	144400	1599	1599	1599	1599	1599	0
294	20230615	144300	1599	1599	1599	1599	1599	0
295	20230615	144200	1599	1599	1599	1599	1599	0
296	20230615	144100	1599	1599	1599	1599	1599	0
297	20230615	144000	1599	1599	1599	1599	1599	0
298	20230615	143900	1599	1599	1599	1599	1599	0
299	20230615	143800	1599	1599	1599	1599	1599	0
300	20230615	143700	1599	1599	1599	1599	1599	0
301	20230615	143600	1599	1599	1599	1599	1599	0
302	20230615	143500	1599	1599	1599	1599	1599	0
303	20230615	143400	1599	1599	1599	1599	1599	0
304	20230615	143300	1599	1599	1599	1599	1599	0
305	20230615	143200	1599	1599	1599	1599	1599	0
306	20230615	143100	1599	1599	1599	1599	1599	0
307	20230615	143000	1599	1599	1599	1599	1599	0
308	20230615	142900	1599	1599	1599	1599	1599	0
309	20230615	142800	1599	1599	1599	1599	1599	0
310	20230615	142700	1599	1599	1599	1599	1599	0
311	20230615	142600	1599	1599	1599	1599	1599	0
312	20230615	142500	1599	1599	1599	1599	1599	0
313	20230615	142400	1599	1599	1599	1599	1599	0
314	20230615	142300	1599	1599	1599	1599	1599	0
315	20230615	142200	1599	1599	1599	1599	1599	0
316	20230615	142100	1599	1599	1599	1599	1599	0
317	20230615	142000	1599	1599	1599	1599	1599	0
318	20230615	141900	1599	1599	1599	1599	1599	0
319	20230615	141800	1599	1599	1599	1599	1599	0
320	20230615	141700	1599	1599	1599	1599	1599	0
321	20230615	141600	1599	1599	1599	1599	1599	0
322	20230615	141500	1599	1599	1599	1599	1599	0
323	20230615	141400	1599	1599	1599	1599	1599	0
324	20230615	141300	1599	1599	1599	1599	1599	0
325	20230615	141200	1599	1599	1599	1599	1599	0
326	20230615	141100	1599	1599	1599	1599	1599	0
327	20230615	141000	1599	1599	1599	1599	1599	0
328	20230615	140900	1599	1599	1599	1599	1599	0
329	20230615	140800	1599	1599	1599	1599	1599	0
330	20230615	140700	1599	1599	1599	1599	1599	0
331	20230615	140600	1599	1599	1599	1599	1599	0
332	20230615	140500	1599	1599	1599	1599	1599	0
333	20230615	140400	1599	1599	1599	1599	1599	0
334	20230615	140300	1599	1599	1599	1599	1599	0
335	20230615	140200	1599	1599	1599	1599	1599	0
336	20230615	140100	1599	1599	1599	1599	1599	0
337	20230615	140000	1599	1599	1599	1599	1599	0
338	20230615	135900	1599	1599	1599	1599	1599	0
339	20230615	135800	1599	1599	1599	1599	1599	0
340	20230615	135700	1599	1599	1599	1599	1599	0
341	20230615	135600	1599	1599	1599	1599	1599	0
342	20230615	135500	1599	1599	1599	1599	1599	0
343	20230615	135400	1599	1599	1599	1599	1599	0
344	20230615	135300	1599	1599	1599	1599	1599	0
345	20230615	135200	1599	1599	1599	1599	1599	0
346	20230615	135100	1599	1599	1599	1599	1599	0
347	20230615	135000	1599	1599	1599	1599	1599	0
348	20230615	134900	1599	1599	1599	1599	1599	0
349	20230615	134800	1599	1599	1599	1599	1599	0
350	20230615	134700	1599	1599	1599	1599	1599	0
351	20230615	134600	1599	1599	1599	1599	1599	0
352	20230615	134500	1599	1599	1599	1599	1599	0
353	20230615	134400	1599	1599	1599	1599	1599	0
354	20230615	134300	1599	1599	1599	1599	1599	0
355	20230615	134200	1599	1599	1599	1599	1599	0
356	20230615	134100	1599	1599	1599	1599	1599	0
357	20230615	134000	1599	1599	1599	1599	1599	0
358	20230615	133900	1599	1599	1599	1599	1599	0
359	20230615	133800	1599	1599	1599	1599	1599	0
360	20230615	133700	1599	1599	1599	1599	1599	0
361	20230615	133600	1599	1599	1599	1599	1599	0
362	20230615	133500	1599	1599	1599	1599	1599	0
363	20230615	133400	1599	1599	1599	1599	1599	0
364	20230615	133300	1599	1599	1599	1599	1599	0
365	20230615	133200	1599	1599	1599	1599	1599	0
366	20230615	133100	1599	1599	1599	1599	1599	0
367	20230615	133000	1599	1599	1599	1599	1599	0
368	20230615	132900	1599	1599	1599	1599	1599	0
369	20230615	132800	1599	1599	1599	1599	1599	0
370	20230615	132700	1599	1599	1599	1599	1599	0
371	20230615	132600	1599	1599	1599	1599	1599	0
372	20230615	132500	1599	1599	1599	1599	1599	0
373	20230615	132400	1599	1599	1599	1599	1599	0
374	20230615	132300	1599	1599	1599	1599	1599	0
375	20230615	132200	1599	1599	1599	1599	1599	0
376	20230615	132100	1599	1599	1599	1599	1599	0
377	20230615	132000	1599	1599	1599	1599	1599	0
378	20230615	131900	1599	1599	1599	1599	1599	0
379	20230615	131800	1599	1599	1599	1599	1599	0
380	20230615	131700	1599	1599	1599	1599	1599	0
381	20230615	131600	1599	1599	1599	1599	1599	0
382	20230615	131500	1599	1599	1599	1599	1599	0
383	20230615	131400	1599	1599	1599	1599	1599	0
384	20230615	131300	1599	1599	1599	1599	1599	0
385	20230615	131200	1599	1599	1599	1599	1599	0
386	20230615	131100	1599	1599	1599	1599	1599	0
387	20230615	131000	1599	1599	1599	1599	1599	0
388	20230615	130900	1599	1599	1599	1599	1599	0
389	20230615	130800	1599	1599	1599	1599	1599	0
390	20230615	130700	1599	1599	1599	1599	1599	0
391	20230615	130600	1599	1599	1599	1599	1599	0
392	20230615	130500	1599	1599	1599	1599	1599	0
393	20230615	130400	1599	1599	1599	1599	1599	0
394	20230615	130300	1599	1599	1599	1599	1599	0
395	20230615	130200	1599	1599	1599	1599	1599	0
396	20230615	130100	1599	1599	1599	1599	1599	0
397	20230615	130000	1599	1599	1599	1599	1599	0
398	20230615	125900	1599	1599	1599	1599	1599	0
399	20230615	125800	1599	1599	1599	1599	1599	0
400	20230615	125700	1599	1599	1599	1599	1599	0
401	20230615	125600	1599	1599	1599	1599	1599	0
402	20230615	125500	1599	1599	1599	1599	1599	0
403	20230615	125400	1599	1599	1599	1599	1599	0
404	20230615	125300	1599	1599	1599	1599	1599	0
405	20230615	125200	1599	1599	1599	1599	1599	0
406	20230615	125100	1599	1599	1599	1599	1599	0
407	20230615	125000	1599	1599	1599	1599	1599	0
408	20230615	124900	1599	1599	1599	1599	1599	0
409	20230615	124800	1599	1599	1599	1599	1599	0
410	20230615	124700	1599	1599	1599	1599	1599	0
411	20230615	124600	1599	1599	1599	1599	1599	0
412	20230615	124500	1599	1599	1599	1599	1599	0
413	20230615	124400	1599	1599	1599	1599	1599	0
414	20230615	124300	1599	1599	1599	1599	1599	0
415	20230615	124200	1599	1599	1599	1599	1599	0
416	20230615	124100	1599	1599	1599	1599	1599	0
417	20230615	124000	1599	1599	1599	1599	1599	0
418	20230615	123900	1599	1599	1599	1599	1599	0
419	20230615	123800	1599	1599	1599	1599	1599	0
420	20230615	123700	1599	1599	1599	1599	1599	0
421	20230615	123600	1599	1599	1599	1599	1599	0
422	20230615	123500	1599	1599	1599	1599	1599	0
423	20230615	123400	1599	1599	1599	1599	1599	0
424	20230615	123300	1599	1599	1599	1599	1599	0
425	20230615	123200	1599	1599	1599	1599	1599	0
426	20230615	123100	1599	1599	1599	1599	1599	0
427	20230615	123000	1599	1599	1599	1599	1599	0
428	20230615	122900	1599	1599	1599	1599	1599	0
429	20230615	122800	1599	1599	1599	1599	1599	0
430	20230615	122700	1599	1599	1599	1599	1599	0
431	20230615	122600	1599	1599	1599	1599	1599	0
432	20230615	122500	1599	1599	1599	1599	1599	0
433	20230615	122400	1599	1599	1599	1599	1599	0
434	20230615	122300	1599	1599	1599	1599	1599	0
435	20230615	122200	1599	1599	1599	1599	1599	0
436	20230615	122100	1599	1599	1599	1599	1599	0
437	20230615	122000	1599	1599	1599	1599	1599	0
438	20230615	121900	1599	1599	1599	1599	1599	0
439	20230615	121800	1599	1599	1599	1599	1599	0
440	20230615	121700	1599	1599	1599	1599	1599	0
441	20230615	121600	1599	1599	1599	1599	1599	0
442	20230615	121500	1599	1599	1599	1599	1599	0
443	20230615	121400	1599	1599	1599	1599	1599	0
444	20230615	121300	1599	1599	1599	1599	1599	0
445	20230615	121200	1599	1599	1599	1599	1599	0
446	20230615	121100	1599	1599	1599	1599	1599	0
447	20230615	121000	1599	1599	1599	1599	1599	0
448	20230615	120900	1599	1599	1599	1599	1599	0
449	20230615	120800	1599	1599	1599	1599	1599	0
450	20230615	120700	1599	1599	1599	1599	1599	0
451	20230615	120600	1599	1599	1599	1599	1599	0
452	20230615	120500	1599	1599	1599	1599	1599	0
453	20230615	120400	1599	1599	1599	1599	1599	0
454	20230615	120300	1599	1599	1599	1599	1599	0
455	20230615	120200	1599	1599	1599	1599	1599	0
456	20230615	120100	1599	1599	1599	1599	1599	0
457	20230615	120000	1599	1599	1599	1599	1599	0
458	20230615	115900	1599	1599	1599	1599	1599	0
459	20230615	115800	1599	1599	1599	1599	1599	0
460	20230615	115700	1599	1599	1599	1599	1599	0
461	20230615	115600	1599	1599	1599	1599	1599	0
462	20230615	115500	1599	1599	1599	1599	1599	0
463	20230615	115400	1599	1599	1599	1599	1599	0
464	20230615	115300	1599	1599	1599	1599	1599	0
465	20230615	115200	1599	1599	1599	1599	1599	0
466	20230615	115100	1599	1599	1599	1599	1599	0
467	20230615	115000	1599	1599	1599	1599	1599	0
468	20230615	114900	1599	1599	1599	1599	1599	0
469	20230615	114800	1599	1599	1599	1599	1599	0
470	20230615	114700	1599	1599	1599	1599	1599	0
471	20230615	114600	1599	1599	1599	1599	1599	0
472	20230615	114500	1599	1599	1599	1599	1599	0
473	20230615	114400	1599	1599	1599	1599	1599	0
474	20230615	114300	1599	1599	1599	1599	1599	0
475	20230615	114200	1599	1599	1599	1599	1599	0
476	20230615	114100	1599	1599	1599	1599	1599	0
477	20230615	114000	1599	1599	1599	1599	1599	0
478	20230615	113900	1599	1599	1599	1599	1599	0
479	20230615	113800	1599	1599	1599	1599	1599	0
480	20230615	113700	1599	1599	1599	1599	1599	0
481	20230615	113600	1599	1599	1599	1599	1599	0
482	20230615	113500	1599	1599	1599	1599	1599	0
483	20230615	113400	1599	1599	1599	1599	1599	0
484	20230615	113300	1599	1599	1599	1599	1599	0
485	20230615	113200	1599	1599	1599	1599	1599	0
486	20230615	113100	1599	1599	1599	1599	1599	0
487	20230615	113000	1599	1599	1599	1599	1599	0
488	20230615	112900	1599	1599	1599	1599	1599	0
489	20230615	112800	1599	1599	1599	1599	1599	0
490	20230615	112700	1599	1599	1599	1599	1599	0
491	20230615	112600	1599	1599	1599	1599	1599	0
492	20230615	112500	1599	1599	1599	1599	1599	0
493	20230615	112400	1599	1599	1599	1599	1599	0
494	20230615	112300	1599	1599	1599	1599	1599	0
495	20230615	112200	1599	1599	1599	1599	1599	0
496	20230615	112100	1599	1599	1599	1599	1599	0
497	20230615	112000	1599	1599	1599	1599	1599	0
498	20230615	111900	1599	1599	1599	1599	1599	0
499	20230615	111800	1599	1599	1599	1599	1599	0
500	20230615	111700	1599	1599	1599	1599	1599	0
501	20230615	111600	1599	1599	1599	1599	1599	0
502	20230615	111500	1599	1599	1599	1599	1599	0
503	20230615	111400	1599	1599	1599	1599	1599	0
504	20230615	111300	1599	1599	1599	1599	1599	0
505	20230615	111200	1599	1599	1599	1599	1599	0
506	20230615	111100	1599	1599	1599	1599	1599	0
507	20230615	111000	1599	1599	1599	1599	1599	0
508	20230615	110900	1599	1599	1599	1599	1599	0
509	20230615	110800	1599	1599	1599	1599	1599	0
510	20230615	110700	1599	1599	1599	1599	1599	0
511	20230615	110600	1599	1599	1599	1599	1599	0
512	20230615	110500	1599	1599	1599	1599	1599	0
513	20230615	110400	1599	1599	1599	1599	1599	0
514	20230615	110300	1599	1599	1599	1599	1599	0
515	20230615	110200	1599	1599	1599	1599	1599	0
516	20230615	110100	1599	1599	1599	1599	1599	0
517	20230615	110000	1599	1599	1599	1599	1599	0
518	20230615	105900	1599	1599	1599	1599	1599	0
519	20230615	105800	1599	1599	1599	1599	1599	0
520	20230615	105700	1599	1599	1599	1599	1599	0
521	20230615	105600	1599	1599	1599	1599	1599	0
522	20230615	105500	1599	1599	1599	1599	1599	0
523	20230615	105400	1599	1599	1599	1599	1599	0
524	20230615	105300	1599	1599	1599	1599	1599	0
525	20230615	105200	1599	1599	1599	1599	1599	0
526	20230615	105100	1599	1599	1599	1599	1599	0
527	20230615	105000	1599	1599	1599	1599	1599	0
528	20230615	104900	1599	1599	1599	1599	1599	0
529	20230615	104800	1599	1599	1599	1599	1599	0
530	20230615	104700	1599	1599	1599	1599	1599	0
531	20230615	104600	1599	1599	1599	1599	1599	0
532	20230615	104500	1599	1599	1599	1599	1599	0
533	20230615	104400	1599	1599	1599	1599	1599	0
534	20230615	104300	1599	1599	1599	1599	1599	0
535	20230615	104200	1599	1599	1599	1599	1599	0
536	20230615	104100	1599	1599	1599	1599	1599	0
537	20230615	104000	1599	1599	1599	1599	1599	0
538	20230615	103900	1599	1599	1599	1599	1599	0
539	20230615	103800	1599	1599	1599	1599	1599	0
540	20230615	103700	1599	1599	1599	1599	1599	0
541	20230615	103600	1599	1599	1599	1599	1599	0
542	20230615	103500	1599	1599	1599	1599	1599	0
543	20230615	103400	1599	1599	1599	1599	1599	0
544	20230615	103300	1599	1599	1599	1599	1599	0
545	20230615	103200	1599	1599	1599	1599	1599	0
546	20230615	103100	1599	1599	1599	1599	1599	0
547	20230615	103000	1599	1599	1599	1599	1599	0
548	20230615	102900	1599	1599	1599	1599	1599	0
549	20230615	102800	1599	1599	1599	1599	1599	0
550	20230615	102700	1599	1599	1599	1599	1599	0
551	20230615	102600	1599	1599	1599	1599	1599	0
552	20230615	102500	1599	1599	1599	1599	1599	0
553	20230615	102400	1599	1599	1599	1599	1599	0
554	20230615	102300	1599	1599	1599	1599	1599	0
555	20230615	102200	1599	1599	1599	1599	1599	0
556	20230615	102100	1599	1599	1599	1599	1599	0
557	20230615	102000	1599	1599	1599	1599	1599	0
558	20230615	101900	1599	1599	1599	1599	1599	0
559	20230615	101800	1599	1599	1599	1599	1599	0
560	20230615	101700	1599	1599	1599	1599	1599	0
561	20230615	101600	1599	1599	1599	1599	1599	0
562	20230615	101500	1599	1599	1599	1599	1599	0
563	20230615	101400	1599	1599	1599	1599	1599	0
564	20230615	101300	1599	1599	1599	1599	1599	0
565	20230615	101200	1599	1599	1599	1599	1599	0
566	20230615	101100	1599	1599	1599	1599	1599	0
567	20230615	101000	1599	1599	1599	1599	1599	0
568	20230615	100900	1599	1599	1599	1599	1599	0
569	20230615	100800	1599	1599	1599	1599	1599	0
570	20230615	100700	1599	1599	1599	1599	1599	0
571	20230615	100600	1599	1599	1599	1599	1599	0
572	20230615	100500	1599	1599	1599	1599	1599	0
573	20230615	100400	1599	1599	1599	1599	1599	0
574	20230615	100300	1599	1599	1599	1599	1599	0
575	20230615	100200	1599	1599	1599	1599	1599	0
576	20230615	100100	1599	1599	1599	1599	1599	0
577	20230615	100000	1599	1599	1599	1599	1599	0
578	20230615	095900	1599	1599	1599	1599	1599	0
579	20230615	095800	1599	1599	1599	1599	1599	0
580	20230615	095700	1599	1599	1599	1599	1599	0
581	20230615	095600	1599	1599	1599	1599	1599	0
582	20230615	095500	1599	1599	1599	1599	1599	0
583	20230615	095400	1599	1599	1599	1599	1599	0
584	20230615	095300	1599	1599	1599	1599	1599	0
585	20230615	095200	1599	1599	1599	1599	1599	0
586	20230615	095100	1599	1599	1599	1599	1599	0
587	20230615	095000	1599	1599	1599	1599	1599	0
588	20230615	094900	1599	1599	1599	1599	1599	0
589	20230615	094800	1599	1599	1599	1599	1599	0
590	20230615	094700	1599	1599	1599	1599	1599	0
591	20230615	094600	1599	1599	1599	1599	1599	0
592	20230615	094500	1599	1599	1599	1599	1599	0
593	20230615	094400	1599	1599	1599	1599	1599	0
594	20230615	094300	1599	1599	1599	1599	1599	0
595	20230615	094200	1599	1599	1599	1599	1599	0
596	20230615	094100	1599	1599	1599	1599	1599	0
597	20230615	094000	1599	1599	1599	1599	1599	0
598	20230615	093900	1599	1599	1599	1599	1599	0
599	20230615	093800	1599	1599	1599	1599	1599	0
600	20230615	093700	1599	1599	1599	1599	1599	0
601	20230615	093600	1599	1599	1599	1599	1599	0
602	20230615	093500	1599	1599	1599	1599	1599	0
603	20230615	093400	1599	1599	1599	1599	1599	0
604	20230615	093300	1599	1599	1599	1599	1599	0
605	20230615	093200	1599	1599	1599	1599	1599	0
606	20230615	093100	1599	1599	1599	1599	1599	0
607	20230615	093000	1599	1599	1599	1599	1599	0
608	20230615	092900	1599	1599	1599	1599	1599	0
609	20230615	092800	1599	1599	1599	1599	1599	0
610	20230615	092700	1599	1599	1599	1599	1599	0
611	20230615	092600	1599	1599	1599	1599	1599	0
612	20230615	092500	1599	1599	1599	1599	1599	0
613	20230615	092400	1599	1599	1599	1599	1599	0
614	20230615	092300	1599	1599	1599	1599	1599	0
615	20230615	092200	1599	1599	1599	1599	1599	0
616	20230615	092100	1599	1599	1599	1599	1599	0
617	20230615	092000	1599	1599	1599	1599	1599	0
618	20230615	091900	1599	1599	1599	1599	1599	0
619	20230615	091800	1599	1599	1599	1599	1599	0
620	20230615	091700	1599	1599	1599	1599	1599	0
621	20230615	091600	1599	1599	1599	1599	1599	0
622	20230615	091500	1599	1599	1599	1599	1599	0
623	20230615	091400	1599	1599	1599	1599	1599	0
624	20230615	091300	1599	1599	1599	1599	1599	0
625	20230615	091200	1599	1599	1599	1599	1599	0
626	20230615	091100	1599	1599	1599	1599	1599	0
627	20230615	091000	1599	1599	1599	1599	1599	0
628	20230615	090900	1599	1599	1599	1599	1599	0
629	20230615	090800	1599	1599	1599	1599	1599	0
630	20230615	090700	1599	1599	1599	1599	1599	0
631	20230615	090600	1599	1599	1599	1599	1599	0
632	20230615	090500	1599	1599	1599	1599	1599	0
633	20230615	090400	1599	1599	1599	1599	1599	0
634	20230615	090300	1599	1599	1599	1599	1599	0
635	20230615	090200	1599	1599	1599	1599	1599	0
636	20230615	090100	1599	1599	1599	1599	1599	0
637	20230615	090000	1599	1599	1599	1599	1599	1