KissMeData/270210/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184200	16150	4165	4165	4165	4165	1
3	20230613	184100	16150	4165	4165	4165	4165	0
4	20230613	184000	16150	4165	4165	4165	4165	0
5	20230613	183900	16150	4165	4165	4165	4165	0
6	20230613	183800	16150	4165	4165	4165	4165	0
7	20230613	183700	16150	4165	4165	4165	4165	0
8	20230613	183600	16150	4165	4165	4165	4165	0
9	20230613	183500	16150	4165	4165	4165	4165	0
10	20230613	183400	16150	4165	4165	4165	4165	0
11	20230613	183300	16150	4165	4165	4165	4165	0
12	20230613	183200	16150	4165	4165	4165	4165	0
13	20230613	183100	16150	4165	4165	4165	4165	0
14	20230613	183000	16150	4165	4165	4165	4165	0
15	20230613	182900	16150	4165	4165	4165	4165	0
16	20230613	182800	16150	4165	4165	4165	4165	0
17	20230613	182700	16150	4165	4165	4165	4165	0
18	20230613	182600	16150	4165	4165	4165	4165	0
19	20230613	182500	16150	4165	4165	4165	4165	0
20	20230613	182400	16150	4165	4165	4165	4165	0
21	20230613	182300	16150	4165	4165	4165	4165	0
22	20230613	182200	16150	4165	4165	4165	4165	0
23	20230613	182100	16150	4165	4165	4165	4165	0
24	20230613	182000	16150	4165	4165	4165	4165	0
25	20230613	181900	16150	4165	4165	4165	4165	0
26	20230613	181800	16150	4165	4165	4165	4165	0
27	20230613	181700	16150	4165	4165	4165	4165	0
28	20230613	181600	16150	4165	4165	4165	4165	0
29	20230613	181500	16150	4165	4165	4165	4165	0
30	20230613	181400	16150	4165	4165	4165	4165	0
31	20230613	181300	16150	4165	4165	4165	4165	0
32	20230613	181200	16150	4165	4165	4165	4165	1
33	20230613	181100	16150	4165	4165	4165	4165	0
34	20230613	181000	16150	4165	4165	4165	4165	0
35	20230613	180900	16150	4165	4165	4165	4165	0
36	20230613	180800	16150	4165	4165	4165	4165	0
37	20230613	180700	16150	4165	4165	4165	4165	0
38	20230613	180600	16150	4165	4165	4165	4165	0
39	20230613	180500	16150	4165	4165	4165	4165	0
40	20230613	180400	16150	4165	4165	4165	4165	0
41	20230613	180300	16150	4165	4165	4165	4165	0
42	20230613	180200	16150	4165	4165	4165	4165	0
43	20230613	180100	16150	4165	4165	4165	4165	0
44	20230613	180000	16150	4165	4165	4165	4165	0
45	20230613	175900	16150	4165	4165	4165	4165	0
46	20230613	175800	16150	4165	4165	4165	4165	0
47	20230613	175700	16150	4165	4165	4165	4165	0
48	20230613	175600	16150	4165	4165	4165	4165	0
49	20230613	175500	16150	4165	4165	4165	4165	0
50	20230613	175400	16150	4165	4165	4165	4165	0
51	20230613	175300	16150	4165	4165	4165	4165	0
52	20230613	175200	16150	4165	4165	4165	4165	0
53	20230613	175100	16150	4165	4165	4165	4165	0
54	20230613	175000	16150	4165	4165	4165	4165	0
55	20230613	174900	16150	4165	4165	4165	4165	0
56	20230613	174800	16150	4165	4165	4165	4165	0
57	20230613	174700	16150	4165	4165	4165	4165	0
58	20230613	174600	16150	4165	4165	4165	4165	0
59	20230613	174500	16150	4165	4165	4165	4165	0
60	20230613	174400	16150	4165	4165	4165	4165	0
61	20230613	174300	16150	4165	4165	4165	4165	0
62	20230613	174200	16150	4165	4165	4165	4165	1
63	20230613	174100	16150	4165	4165	4165	4165	0
64	20230613	174000	16150	4165	4165	4165	4165	0
65	20230613	173900	16150	4165	4165	4165	4165	0
66	20230613	173800	16150	4165	4165	4165	4165	0
67	20230613	173700	16150	4165	4165	4165	4165	0
68	20230613	173600	16150	4165	4165	4165	4165	0
69	20230613	173500	16150	4165	4165	4165	4165	0
70	20230613	173400	16150	4165	4165	4165	4165	0
71	20230613	173300	16150	4165	4165	4165	4165	0
72	20230613	173200	16150	4165	4165	4165	4165	0
73	20230613	173100	16150	4165	4165	4165	4165	0
74	20230613	173000	16150	4165	4165	4165	4165	0
75	20230613	172900	16150	4165	4165	4165	4165	0
76	20230613	172800	16150	4165	4165	4165	4165	0
77	20230613	172700	16150	4165	4165	4165	4165	0
78	20230613	172600	16150	4165	4165	4165	4165	0
79	20230613	172500	16150	4165	4165	4165	4165	0
80	20230613	172400	16150	4165	4165	4165	4165	0
81	20230613	172300	16150	4165	4165	4165	4165	0
82	20230613	172200	16150	4165	4165	4165	4165	0
83	20230613	172100	16150	4165	4165	4165	4165	0
84	20230613	172000	16150	4165	4165	4165	4165	0
85	20230613	171900	16150	4165	4165	4165	4165	0
86	20230613	171800	16150	4165	4165	4165	4165	0
87	20230613	171700	16150	4165	4165	4165	4165	0
88	20230613	171600	16150	4165	4165	4165	4165	0
89	20230613	171500	16150	4165	4165	4165	4165	0
90	20230613	171400	16150	4165	4165	4165	4165	0
91	20230613	171300	16150	4165	4165	4165	4165	0
92	20230613	171200	16150	4165	4165	4165	4165	1
93	20230613	171100	16150	4165	4165	4165	4165	0
94	20230613	171000	16150	4165	4165	4165	4165	0
95	20230613	170900	16150	4165	4165	4165	4165	0
96	20230613	170800	16150	4165	4165	4165	4165	0
97	20230613	170700	16150	4165	4165	4165	4165	0
98	20230613	170600	16150	4165	4165	4165	4165	0
99	20230613	170500	16150	4165	4165	4165	4165	0
100	20230613	170400	16150	4165	4165	4165	4165	0
101	20230613	170300	16150	4165	4165	4165	4165	0
102	20230613	170200	16150	4165	4165	4165	4165	0
103	20230613	170100	16150	4165	4165	4165	4165	0
104	20230613	170000	16150	4165	4165	4165	4165	0
105	20230613	165900	16150	4165	4165	4165	4165	0
106	20230613	165800	16150	4165	4165	4165	4165	0
107	20230613	165700	16150	4165	4165	4165	4165	0
108	20230613	165600	16150	4165	4165	4165	4165	0
109	20230613	165500	16150	4165	4165	4165	4165	0
110	20230613	165400	16150	4165	4165	4165	4165	0
111	20230613	165300	16150	4165	4165	4165	4165	0
112	20230613	165200	16150	4165	4165	4165	4165	0
113	20230613	165100	16150	4165	4165	4165	4165	0
114	20230613	165000	16150	4165	4165	4165	4165	0
115	20230613	164900	16150	4165	4165	4165	4165	0
116	20230613	164800	16150	4165	4165	4165	4165	0
117	20230613	164700	16150	4165	4165	4165	4165	0
118	20230613	164600	16150	4165	4165	4165	4165	0
119	20230613	164500	16150	4165	4165	4165	4165	0
120	20230613	164400	16150	4165	4165	4165	4165	0
121	20230613	164300	16150	4165	4165	4165	4165	0
122	20230613	164200	16150	4165	4165	4165	4165	1
123	20230613	164100	16150	4165	4165	4165	4165	0
124	20230613	164000	16150	4165	4165	4165	4165	0
125	20230613	163900	16150	4165	4165	4165	4165	0
126	20230613	163800	16150	4165	4165	4165	4165	0
127	20230613	163700	16150	4165	4165	4165	4165	0
128	20230613	163600	16150	4165	4165	4165	4165	0
129	20230613	163500	16150	4165	4165	4165	4165	0
130	20230613	163400	16150	4165	4165	4165	4165	0
131	20230613	163300	16150	4165	4165	4165	4165	0
132	20230613	163200	16150	4165	4165	4165	4165	0
133	20230613	163100	16150	4165	4165	4165	4165	0
134	20230613	163000	16150	4165	4165	4165	4165	0
135	20230613	162900	16150	4165	4165	4165	4165	0
136	20230613	162800	16150	4165	4165	4165	4165	0
137	20230613	162700	16150	4165	4165	4165	4165	0
138	20230613	162600	16150	4165	4165	4165	4165	0
139	20230613	162500	16150	4165	4165	4165	4165	0
140	20230613	162400	16150	4165	4165	4165	4165	0
141	20230613	162300	16150	4165	4165	4165	4165	0
142	20230613	162200	16150	4165	4165	4165	4165	0
143	20230613	162100	16150	4165	4165	4165	4165	0
144	20230613	162000	16150	4165	4165	4165	4165	0
145	20230613	161900	16150	4165	4165	4165	4165	0
146	20230613	161800	16150	4165	4165	4165	4165	0
147	20230613	161700	16150	4165	4165	4165	4165	0
148	20230613	161600	16150	4165	4165	4165	4165	0
149	20230613	161500	16150	4165	4165	4165	4165	0
150	20230613	161400	16150	4165	4165	4165	4165	0
151	20230613	161300	16150	4165	4165	4165	4165	0
152	20230613	161200	16150	4165	4165	4165	4165	1
153	20230613	161100	16150	4165	4165	4165	4165	0
154	20230613	161000	16150	4165	4165	4165	4165	0
155	20230613	160900	16150	4165	4165	4165	4165	0
156	20230613	160800	16150	4165	4165	4165	4165	0
157	20230613	160700	16150	4165	4165	4165	4165	0
158	20230613	160600	16150	4165	4165	4165	4165	0
159	20230613	160500	16150	4165	4165	4165	4165	0
160	20230613	160400	16150	4165	4165	4165	4165	0
161	20230613	160300	16150	4165	4165	4165	4165	0
162	20230613	160200	16150	4165	4165	4165	4165	0
163	20230613	160100	16150	4165	4165	4165	4165	0
164	20230613	160000	16150	4165	4165	4165	4165	0
165	20230613	155900	16150	4165	4165	4165	4165	0
166	20230613	155800	16150	4165	4165	4165	4165	0
167	20230613	155700	16150	4165	4165	4165	4165	0
168	20230613	155600	16150	4165	4165	4165	4165	0
169	20230613	155500	16150	4165	4165	4165	4165	0
170	20230613	155400	16150	4165	4165	4165	4165	0
171	20230613	155300	16150	4165	4165	4165	4165	0
172	20230613	155200	16150	4165	4165	4165	4165	0
173	20230613	155100	16150	4165	4165	4165	4165	0
174	20230613	155000	16150	4165	4165	4165	4165	0
175	20230613	154900	16150	4165	4165	4165	4165	0
176	20230613	154800	16150	4165	4165	4165	4165	0
177	20230613	154700	16150	4165	4165	4165	4165	0
178	20230613	154600	16150	4165	4165	4165	4165	0
179	20230613	154500	16150	4165	4165	4165	4165	0
180	20230613	154400	16150	4165	4165	4165	4165	0
181	20230613	154300	16150	4165	4165	4165	4165	0
182	20230613	154200	16150	4165	4165	4165	4165	1
183	20230613	154100	16150	4165	4165	4165	4165	0
184	20230613	154000	16150	4165	4165	4165	4165	0
185	20230613	153900	16150	4165	4165	4165	4165	0
186	20230613	153800	16150	4165	4165	4165	4165	0
187	20230613	153700	16150	4165	4165	4165	4165	0
188	20230613	153600	16150	4165	4165	4165	4165	0
189	20230613	153500	16150	4165	4165	4165	4165	0
190	20230613	153400	16150	4165	4165	4165	4165	0
191	20230613	153300	16150	4165	4165	4165	4165	0
192	20230613	153200	16150	4165	4165	4165	4165	0
193	20230613	153100	16150	4165	4165	4165	4165	0
194	20230613	153000	16150	4165	4165	4165	4165	0
195	20230613	152900	16150	4165	4165	4165	4165	0
196	20230613	152800	16150	4165	4165	4165	4165	0
197	20230613	152700	16150	4165	4165	4165	4165	0
198	20230613	152600	16150	4165	4165	4165	4165	0
199	20230613	152500	16150	4165	4165	4165	4165	0
200	20230613	152400	16150	4165	4165	4165	4165	0
201	20230613	152300	16150	4165	4165	4165	4165	0
202	20230613	152200	16150	4165	4165	4165	4165	0
203	20230613	152100	16150	4165	4165	4165	4165	0
204	20230613	152000	16150	4165	4165	4165	4165	0
205	20230613	151900	16150	4165	4165	4165	4165	0
206	20230613	151800	16150	4165	4165	4165	4165	0
207	20230613	151700	16150	4165	4165	4165	4165	0
208	20230613	151600	16150	4165	4165	4165	4165	0
209	20230613	151500	16150	4165	4165	4165	4165	0
210	20230613	151400	16150	4165	4165	4165	4165	0
211	20230613	151300	16150	4165	4165	4165	4165	0
212	20230613	151200	16150	4165	4165	4165	4165	0
213	20230613	151100	16150	4165	4165	4165	4165	0
214	20230613	151000	16150	4165	4165	4165	4165	0
215	20230613	150900	16150	4165	4165	4165	4165	0
216	20230613	150800	16150	4165	4165	4165	4165	0
217	20230613	150700	16150	4165	4165	4165	4165	0
218	20230613	150600	16150	4165	4165	4165	4165	0
219	20230613	150500	16150	4165	4165	4165	4165	0
220	20230613	150400	16150	4165	4165	4165	4165	0
221	20230613	150300	16150	4165	4165	4165	4165	0
222	20230613	150200	16150	4165	4165	4165	4165	0
223	20230613	150100	16150	4165	4165	4165	4165	0
224	20230613	150000	16150	4165	4165	4165	4165	0
225	20230613	145900	16150	4165	4165	4165	4165	0
226	20230613	145800	16150	4165	4165	4165	4165	0
227	20230613	145700	16150	4165	4165	4165	4165	0
228	20230613	145600	16150	4165	4165	4165	4165	0
229	20230613	145500	16150	4165	4165	4165	4165	0
230	20230613	145400	16150	4165	4165	4165	4165	0
231	20230613	145300	16150	4165	4165	4165	4165	0
232	20230613	145200	16150	4165	4165	4165	4165	0
233	20230613	145100	16150	4165	4165	4165	4165	0
234	20230613	145000	16150	4165	4165	4165	4165	0
235	20230613	144900	16150	4165	4165	4165	4165	0
236	20230613	144800	16150	4165	4165	4165	4165	0
237	20230613	144700	16150	4165	4165	4165	4165	0
238	20230613	144600	16150	4165	4165	4165	4165	0
239	20230613	144500	16150	4165	4165	4165	4165	0
240	20230613	144400	16150	4165	4165	4165	4165	0
241	20230613	144300	16150	4165	4165	4165	4165	0
242	20230613	144200	16150	4165	4165	4165	4165	0
243	20230613	144100	16150	4165	4165	4165	4165	0
244	20230613	144000	16150	4165	4165	4165	4165	0
245	20230613	143900	16150	4165	4165	4165	4165	0
246	20230613	143800	16150	4165	4165	4165	4165	0
247	20230613	143700	16150	4165	4165	4165	4165	0
248	20230613	143600	16150	4165	4165	4165	4165	0
249	20230613	143500	16150	4165	4165	4165	4165	0
250	20230613	143400	16150	4165	4165	4165	4165	0
251	20230613	143300	16150	4165	4165	4165	4165	0
252	20230613	143200	16150	4165	4165	4165	4165	0
253	20230613	143100	16150	4165	4165	4165	4165	0
254	20230613	143000	16150	4165	4165	4165	4165	0
255	20230613	142900	16150	4165	4165	4165	4165	0
256	20230613	142800	16150	4165	4165	4165	4165	0
257	20230613	142700	16150	4165	4165	4165	4165	0
258	20230613	142600	16150	4165	4165	4165	4165	0
259	20230613	142500	16150	4165	4165	4165	4165	0
260	20230613	142400	16150	4165	4165	4165	4165	0
261	20230613	142300	16150	4165	4165	4165	4165	0
262	20230613	142200	16150	4165	4165	4165	4165	0
263	20230613	142100	16150	4165	4165	4165	4165	0
264	20230613	142000	16150	4165	4165	4165	4165	0
265	20230613	141900	16150	4165	4165	4165	4165	0
266	20230613	141800	16150	4165	4165	4165	4165	0
267	20230613	141700	16150	4165	4165	4165	4165	0
268	20230613	141600	16150	4165	4165	4165	4165	0
269	20230613	141500	16150	4165	4165	4165	4165	0
270	20230613	141400	16150	4165	4165	4165	4165	0
271	20230613	141300	16150	4165	4165	4165	4165	0
272	20230613	141200	16150	4165	4165	4165	4165	0
273	20230613	141100	16150	4165	4165	4165	4165	0
274	20230613	141000	16150	4165	4165	4165	4165	0
275	20230613	140900	16150	4165	4165	4165	4165	0
276	20230613	140800	16150	4165	4165	4165	4165	0
277	20230613	140700	16150	4165	4165	4165	4165	0
278	20230613	140600	16150	4165	4165	4165	4165	0
279	20230613	140500	16150	4165	4165	4165	4165	0
280	20230613	140400	16150	4165	4165	4165	4165	0
281	20230613	140300	16150	4165	4165	4165	4165	0
282	20230613	140200	16150	4165	4165	4165	4165	0
283	20230613	140100	16150	4165	4165	4165	4165	0
284	20230613	140000	16150	4165	4165	4165	4165	0
285	20230613	135900	16150	4165	4165	4165	4165	0
286	20230613	135800	16150	4165	4165	4165	4165	0
287	20230613	135700	16150	4165	4165	4165	4165	0
288	20230613	135600	16150	4165	4165	4165	4165	0
289	20230613	135500	16150	4165	4165	4165	4165	0
290	20230613	135400	16150	4165	4165	4165	4165	0
291	20230613	135300	16150	4165	4165	4165	4165	0
292	20230613	135200	16150	4165	4165	4165	4165	0
293	20230613	135100	16150	4165	4165	4165	4165	0
294	20230613	135000	16150	4165	4165	4165	4165	0
295	20230613	134900	16150	4165	4165	4165	4165	0
296	20230613	134800	16150	4165	4165	4165	4165	0
297	20230613	134700	16150	4165	4165	4165	4165	0
298	20230613	134600	16150	4165	4165	4165	4165	0
299	20230613	134500	16150	4165	4165	4165	4165	0
300	20230613	134400	16150	4165	4165	4165	4165	0
301	20230613	134300	16150	4165	4165	4165	4165	0
302	20230613	134200	16150	4165	4165	4165	4165	0
303	20230613	134100	16150	4165	4165	4165	4165	0
304	20230613	134000	16150	4165	4165	4165	4165	0
305	20230613	133900	16150	4165	4165	4165	4165	0
306	20230613	133800	16150	4165	4165	4165	4165	0
307	20230613	133700	16150	4165	4165	4165	4165	0
308	20230613	133600	16150	4165	4165	4165	4165	0
309	20230613	133500	16150	4165	4165	4165	4165	0
310	20230613	133400	16150	4165	4165	4165	4165	0
311	20230613	133300	16150	4165	4165	4165	4165	0
312	20230613	133200	16150	4165	4165	4165	4165	0
313	20230613	133100	16150	4165	4165	4165	4165	0
314	20230613	133000	16150	4165	4165	4165	4165	0
315	20230613	132900	16150	4165	4165	4165	4165	0
316	20230613	132800	16150	4165	4165	4165	4165	0
317	20230613	132700	16150	4165	4165	4165	4165	0
318	20230613	132600	16150	4165	4165	4165	4165	0
319	20230613	132500	16150	4165	4165	4165	4165	0
320	20230613	132400	16150	4165	4165	4165	4165	0
321	20230613	132300	16150	4165	4165	4165	4165	0
322	20230613	132200	16150	4165	4165	4165	4165	0
323	20230613	132100	16150	4165	4165	4165	4165	0
324	20230613	132000	16150	4165	4165	4165	4165	0
325	20230613	131900	16150	4165	4165	4165	4165	0
326	20230613	131800	16150	4165	4165	4165	4165	0
327	20230613	131700	16150	4165	4165	4165	4165	0
328	20230613	131600	16150	4165	4165	4165	4165	0
329	20230613	131500	16150	4165	4165	4165	4165	0
330	20230613	131400	16150	4165	4165	4165	4165	0
331	20230613	131300	16150	4165	4165	4165	4165	0
332	20230613	131200	16150	4165	4165	4165	4165	0
333	20230613	131100	16150	4165	4165	4165	4165	0
334	20230613	131000	16150	4165	4165	4165	4165	0
335	20230613	130900	16150	4165	4165	4165	4165	0
336	20230613	130800	16150	4165	4165	4165	4165	0
337	20230613	130700	16150	4165	4165	4165	4165	0
338	20230613	130600	16150	4165	4165	4165	4165	0
339	20230613	130500	16150	4165	4165	4165	4165	0
340	20230613	130400	16150	4165	4165	4165	4165	0
341	20230613	130300	16150	4165	4165	4165	4165	0
342	20230613	130200	16150	4165	4165	4165	4165	0
343	20230613	130100	16150	4165	4165	4165	4165	0
344	20230613	130000	16150	4165	4165	4165	4165	0
345	20230613	125900	16150	4165	4165	4165	4165	0
346	20230613	125800	16150	4165	4165	4165	4165	0
347	20230613	125700	16150	4165	4165	4165	4165	0
348	20230613	125600	16150	4165	4165	4165	4165	0
349	20230613	125500	16150	4165	4165	4165	4165	0
350	20230613	125400	16150	4165	4165	4165	4165	0
351	20230613	125300	16150	4165	4165	4165	4165	0
352	20230613	125200	16150	4165	4165	4165	4165	0
353	20230613	125100	16150	4165	4165	4165	4165	0
354	20230613	125000	16150	4165	4165	4165	4165	0
355	20230613	124900	16150	4165	4165	4165	4165	0
356	20230613	124800	16150	4165	4165	4165	4165	0
357	20230613	124700	16150	4165	4165	4165	4165	0
358	20230613	124600	16150	4165	4165	4165	4165	0
359	20230613	124500	16150	4165	4165	4165	4165	0
360	20230613	124400	16150	4165	4165	4165	4165	0
361	20230613	124300	16150	4165	4165	4165	4165	0
362	20230613	124200	16150	4165	4165	4165	4165	0
363	20230613	124100	16150	4165	4165	4165	4165	0
364	20230613	124000	16150	4165	4165	4165	4165	0
365	20230613	123900	16150	4165	4165	4165	4165	0
366	20230613	123800	16150	4165	4165	4165	4165	0
367	20230613	123700	16150	4165	4165	4165	4165	0
368	20230613	123600	16150	4165	4165	4165	4165	0
369	20230613	123500	16150	4165	4165	4165	4165	0
370	20230613	123400	16150	4165	4165	4165	4165	0
371	20230613	123300	16150	4165	4165	4165	4165	0
372	20230613	123200	16150	4165	4165	4165	4165	0
373	20230613	123100	16150	4165	4165	4165	4165	0
374	20230613	123000	16150	4165	4165	4165	4165	0
375	20230613	122900	16150	4165	4165	4165	4165	0
376	20230613	122800	16150	4165	4165	4165	4165	0
377	20230613	122700	16150	4165	4165	4165	4165	0
378	20230613	122600	16150	4165	4165	4165	4165	0
379	20230613	122500	16150	4165	4165	4165	4165	0
380	20230613	122400	16150	4165	4165	4165	4165	0
381	20230613	122300	16150	4165	4165	4165	4165	0
382	20230613	122200	16150	4165	4165	4165	4165	0
383	20230613	122100	16150	4165	4165	4165	4165	0
384	20230613	122000	16150	4165	4165	4165	4165	0
385	20230613	121900	16150	4165	4165	4165	4165	0
386	20230613	121800	16150	4165	4165	4165	4165	0
387	20230613	121700	16150	4165	4165	4165	4165	0
388	20230613	121600	16150	4165	4165	4165	4165	0
389	20230613	121500	16150	4165	4165	4165	4165	0
390	20230613	121400	16150	4165	4165	4165	4165	0
391	20230613	121300	16150	4165	4165	4165	4165	0
392	20230613	121200	16150	4165	4165	4165	4165	0
393	20230613	121100	16150	4165	4165	4165	4165	0
394	20230613	121000	16150	4165	4165	4165	4165	0
395	20230613	120900	16150	4165	4165	4165	4165	0
396	20230613	120800	16150	4165	4165	4165	4165	0
397	20230613	120700	16150	4165	4165	4165	4165	0
398	20230613	120600	16150	4165	4165	4165	4165	0
399	20230613	120500	16150	4165	4165	4165	4165	0
400	20230613	120400	16150	4165	4165	4165	4165	0
401	20230613	120300	16150	4165	4165	4165	4165	0
402	20230613	120200	16150	4165	4165	4165	4165	0
403	20230613	120100	16150	4165	4165	4165	4165	0
404	20230613	120000	16150	4165	4165	4165	4165	0
405	20230613	115900	16150	4165	4165	4165	4165	0
406	20230613	115800	16150	4165	4165	4165	4165	0
407	20230613	115700	16150	4165	4165	4165	4165	0
408	20230613	115600	16150	4165	4165	4165	4165	0
409	20230613	115500	16150	4165	4165	4165	4165	0
410	20230613	115400	16150	4165	4165	4165	4165	0
411	20230613	115300	16150	4165	4165	4165	4165	0
412	20230613	115200	16150	4165	4165	4165	4165	0
413	20230613	115100	16150	4165	4165	4165	4165	0
414	20230613	115000	16150	4165	4165	4165	4165	0
415	20230613	114900	16150	4165	4165	4165	4165	0
416	20230613	114800	16150	4165	4165	4165	4165	0
417	20230613	114700	16150	4165	4165	4165	4165	0
418	20230613	114600	16150	4165	4165	4165	4165	0
419	20230613	114500	16150	4165	4165	4165	4165	0
420	20230613	114400	16150	4165	4165	4165	4165	0
421	20230613	114300	16150	4165	4165	4165	4165	0
422	20230613	114200	16150	4165	4165	4165	4165	0
423	20230613	114100	16150	4165	4165	4165	4165	0
424	20230613	114000	16150	4165	4165	4165	4165	0
425	20230613	113900	16150	4165	4165	4165	4165	0
426	20230613	113800	16150	4165	4165	4165	4165	0
427	20230613	113700	16150	4165	4165	4165	4165	0
428	20230613	113600	16150	4165	4165	4165	4165	0
429	20230613	113500	16150	4165	4165	4165	4165	0
430	20230613	113400	16150	4165	4165	4165	4165	0
431	20230613	113300	16150	4165	4165	4165	4165	0
432	20230613	113200	16150	4165	4165	4165	4165	0
433	20230613	113100	16150	4165	4165	4165	4165	0
434	20230613	113000	16150	4165	4165	4165	4165	0
435	20230613	112900	16150	4165	4165	4165	4165	0
436	20230613	112800	16150	4165	4165	4165	4165	0
437	20230613	112700	16150	4165	4165	4165	4165	0
438	20230613	112600	16150	4165	4165	4165	4165	0
439	20230613	112500	16150	4165	4165	4165	4165	0
440	20230613	112400	16150	4165	4165	4165	4165	1
441	20230613	112300	11985	3995	3995	3995	3995	0
442	20230613	112200	11985	3995	3995	3995	3995	0
443	20230613	112100	11985	3995	3995	3995	3995	0
444	20230613	112000	11985	3995	3995	3995	3995	0
445	20230613	111900	11985	3995	3995	3995	3995	0
446	20230613	111800	11985	3995	3995	3995	3995	0
447	20230613	111700	11985	3995	3995	3995	3995	0
448	20230613	111600	11985	3995	3995	3995	3995	0
449	20230613	111500	11985	3995	3995	3995	3995	0
450	20230613	111400	11985	3995	3995	3995	3995	0
451	20230613	111300	11985	3995	3995	3995	3995	0
452	20230613	111200	11985	3995	3995	3995	3995	0
453	20230613	111100	11985	3995	3995	3995	3995	0
454	20230613	111000	11985	3995	3995	3995	3995	0
455	20230613	110900	11985	3995	3995	3995	3995	0
456	20230613	110800	11985	3995	3995	3995	3995	0
457	20230613	110700	11985	3995	3995	3995	3995	0
458	20230613	110600	11985	3995	3995	3995	3995	0
459	20230613	110500	11985	3995	3995	3995	3995	0
460	20230613	110400	11985	3995	3995	3995	3995	0
461	20230613	110300	11985	3995	3995	3995	3995	0
462	20230613	110200	11985	3995	3995	3995	3995	0
463	20230613	110100	11985	3995	3995	3995	3995	0
464	20230613	110000	11985	3995	3995	3995	3995	0
465	20230613	105900	11985	3995	3995	3995	3995	0
466	20230613	105800	11985	3995	3995	3995	3995	0
467	20230613	105700	11985	3995	3995	3995	3995	0
468	20230613	105600	11985	3995	3995	3995	3995	0
469	20230613	105500	11985	3995	3995	3995	3995	0
470	20230613	105400	11985	3995	3995	3995	3995	0
471	20230613	105300	11985	3995	3995	3995	3995	0
472	20230613	105200	11985	3995	3995	3995	3995	0
473	20230613	105100	11985	3995	3995	3995	3995	0
474	20230613	105000	11985	3995	3995	3995	3995	0
475	20230613	104900	11985	3995	3995	3995	3995	0
476	20230613	104800	11985	3995	3995	3995	3995	0
477	20230613	104700	11985	3995	3995	3995	3995	0
478	20230613	104600	11985	3995	3995	3995	3995	0
479	20230613	104500	11985	3995	3995	3995	3995	0
480	20230613	104400	11985	3995	3995	3995	3995	0
481	20230613	104300	11985	3995	3995	3995	3995	0
482	20230613	104200	11985	3995	3995	3995	3995	0
483	20230613	104100	11985	3995	3995	3995	3995	0
484	20230613	104000	11985	3995	3995	3995	3995	0
485	20230613	103900	11985	3995	3995	3995	3995	0
486	20230613	103800	11985	3995	3995	3995	3995	0
487	20230613	103700	11985	3995	3995	3995	3995	0
488	20230613	103600	11985	3995	3995	3995	3995	0
489	20230613	103500	11985	3995	3995	3995	3995	0
490	20230613	103400	11985	3995	3995	3995	3995	0
491	20230613	103300	11985	3995	3995	3995	3995	0
492	20230613	103200	11985	3995	3995	3995	3995	0
493	20230613	103100	11985	3995	3995	3995	3995	0
494	20230613	103000	11985	3995	3995	3995	3995	0
495	20230613	102900	11985	3995	3995	3995	3995	0
496	20230613	102800	11985	3995	3995	3995	3995	0
497	20230613	102700	11985	3995	3995	3995	3995	3
498	20230613	102600	0	3625	3625	3625	3625	0
499	20230613	102500	0	3625	3625	3625	3625	0
500	20230613	102400	0	3625	3625	3625	3625	0
501	20230613	102300	0	3625	3625	3625	3625	0
502	20230613	102200	0	3625	3625	3625	3625	0
503	20230613	102100	0	3625	3625	3625	3625	0
504	20230613	102000	0	3625	3625	3625	3625	0
505	20230613	101900	0	3625	3625	3625	3625	0
506	20230613	101800	0	3625	3625	3625	3625	0
507	20230613	101700	0	3625	3625	3625	3625	0
508	20230613	101600	0	3625	3625	3625	3625	0
509	20230613	101500	0	3625	3625	3625	3625	0
510	20230613	101400	0	3625	3625	3625	3625	0
511	20230613	101300	0	3625	3625	3625	3625	0
512	20230613	101200	0	3625	3625	3625	3625	0
513	20230613	101100	0	3625	3625	3625	3625	0
514	20230613	101000	0	3625	3625	3625	3625	0
515	20230613	100900	0	3625	3625	3625	3625	0
516	20230613	100800	0	3625	3625	3625	3625	0
517	20230613	100700	0	3625	3625	3625	3625	0
518	20230613	100600	0	3625	3625	3625	3625	0
519	20230613	100500	0	3625	3625	3625	3625	0
520	20230613	100400	0	3625	3625	3625	3625	0
521	20230613	100300	0	3625	3625	3625	3625	0
522	20230613	100200	0	3625	3625	3625	3625	0
523	20230613	100100	0	3625	3625	3625	3625	0
524	20230613	100000	0	3625	3625	3625	3625	0
525	20230613	095900	0	3625	3625	3625	3625	0
526	20230613	095800	0	3625	3625	3625	3625	0
527	20230613	095700	0	3625	3625	3625	3625	0
528	20230613	095600	0	3625	3625	3625	3625	0
529	20230613	095500	0	3625	3625	3625	3625	0
530	20230613	095400	0	3625	3625	3625	3625	0
531	20230613	095300	0	3625	3625	3625	3625	0
532	20230613	095200	0	3625	3625	3625	3625	0
533	20230613	095100	0	3625	3625	3625	3625	0
534	20230613	095000	0	3625	3625	3625	3625	0
535	20230613	094900	0	3625	3625	3625	3625	0
536	20230613	094800	0	3625	3625	3625	3625	0
537	20230613	094700	0	3625	3625	3625	3625	0
538	20230613	094600	0	3625	3625	3625	3625	0
539	20230613	094500	0	3625	3625	3625	3625	0
540	20230613	094400	0	3625	3625	3625	3625	0
541	20230613	094300	0	3625	3625	3625	3625	0
542	20230613	094200	0	3625	3625	3625	3625	0
543	20230613	094100	0	3625	3625	3625	3625	0
544	20230613	094000	0	3625	3625	3625	3625	0
545	20230613	093900	0	3625	3625	3625	3625	0
546	20230613	093800	0	3625	3625	3625	3625	0
547	20230613	093700	0	3625	3625	3625	3625	0
548	20230613	093600	0	3625	3625	3625	3625	0
549	20230613	093500	0	3625	3625	3625	3625	0
550	20230613	093400	0	3625	3625	3625	3625	0
551	20230613	093300	0	3625	3625	3625	3625	0
552	20230613	093200	0	3625	3625	3625	3625	0
553	20230613	093100	0	3625	3625	3625	3625	0
554	20230613	093000	0	3625	3625	3625	3625	0
555	20230613	092900	0	3625	3625	3625	3625	0
556	20230613	092800	0	3625	3625	3625	3625	0
557	20230613	092700	0	3625	3625	3625	3625	0
558	20230613	092600	0	3625	3625	3625	3625	0
559	20230613	092500	0	3625	3625	3625	3625	0
560	20230613	092400	0	3625	3625	3625	3625	0
561	20230613	092300	0	3625	3625	3625	3625	0
562	20230613	092200	0	3625	3625	3625	3625	0
563	20230613	092100	0	3625	3625	3625	3625	0
564	20230613	092000	0	3625	3625	3625	3625	0
565	20230613	091900	0	3625	3625	3625	3625	0
566	20230613	091800	0	3625	3625	3625	3625	0
567	20230613	091700	0	3625	3625	3625	3625	0
568	20230613	091600	0	3625	3625	3625	3625	0
569	20230613	091500	0	3625	3625	3625	3625	0
570	20230613	091400	0	3625	3625	3625	3625	0
571	20230613	091300	0	3625	3625	3625	3625	0
572	20230613	091200	0	3625	3625	3625	3625	0
573	20230613	091100	0	3625	3625	3625	3625	0
574	20230613	091000	0	3625	3625	3625	3625	0
575	20230613	090900	0	3625	3625	3625	3625	0
576	20230613	090800	0	3625	3625	3625	3625	0
577	20230613	090700	0	3625	3625	3625	3625	0
578	20230613	090600	0	3625	3625	3625	3625	0
579	20230613	090500	0	3625	3625	3625	3625	0
580	20230613	090400	0	3625	3625	3625	3625	0
581	20230613	090300	0	3625	3625	3625	3625	0
582	20230613	090200	0	3625	3625	3625	3625	0
583	20230613	090100	0	3625	3625	3625	3625	0
584	20230613	090000	0	3625	3625	3625	3625	0