KissMeData/212310/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205000	26645	2670	2670	2670	2670	6
3	20230615	204900	26645	2670	2670	2670	2670	0
4	20230615	204800	26645	2670	2670	2670	2670	0
5	20230615	204700	26645	2670	2670	2670	2670	0
6	20230615	204600	26645	2670	2670	2670	2670	0
7	20230615	204500	26645	2670	2670	2670	2670	0
8	20230615	204400	26645	2670	2670	2670	2670	0
9	20230615	204300	26645	2670	2670	2670	2670	0
10	20230615	204200	26645	2670	2670	2670	2670	0
11	20230615	204100	26645	2670	2670	2670	2670	0
12	20230615	204000	26645	2670	2670	2670	2670	0
13	20230615	203900	26645	2670	2670	2670	2670	0
14	20230615	203800	26645	2670	2670	2670	2670	0
15	20230615	203700	26645	2670	2670	2670	2670	0
16	20230615	203600	26645	2670	2670	2670	2670	0
17	20230615	203500	26645	2670	2670	2670	2670	0
18	20230615	203400	26645	2670	2670	2670	2670	0
19	20230615	203300	26645	2670	2670	2670	2670	0
20	20230615	203200	26645	2670	2670	2670	2670	0
21	20230615	203100	26645	2670	2670	2670	2670	0
22	20230615	203000	26645	2670	2670	2670	2670	0
23	20230615	202900	26645	2670	2670	2670	2670	0
24	20230615	202800	26645	2670	2670	2670	2670	0
25	20230615	202700	26645	2670	2670	2670	2670	0
26	20230615	202600	26645	2670	2670	2670	2670	0
27	20230615	202500	26645	2670	2670	2670	2670	0
28	20230615	202400	26645	2670	2670	2670	2670	0
29	20230615	202300	26645	2670	2670	2670	2670	0
30	20230615	202200	26645	2670	2670	2670	2670	0
31	20230615	202100	26645	2670	2670	2670	2670	0
32	20230615	202000	26645	2670	2670	2670	2670	6
33	20230615	201900	26645	2670	2670	2670	2670	0
34	20230615	201800	26645	2670	2670	2670	2670	0
35	20230615	201700	26645	2670	2670	2670	2670	0
36	20230615	201600	26645	2670	2670	2670	2670	0
37	20230615	201500	26645	2670	2670	2670	2670	0
38	20230615	201400	26645	2670	2670	2670	2670	0
39	20230615	201300	26645	2670	2670	2670	2670	0
40	20230615	201200	26645	2670	2670	2670	2670	0
41	20230615	201100	26645	2670	2670	2670	2670	0
42	20230615	201000	26645	2670	2670	2670	2670	0
43	20230615	200900	26645	2670	2670	2670	2670	0
44	20230615	200800	26645	2670	2670	2670	2670	0
45	20230615	200700	26645	2670	2670	2670	2670	0
46	20230615	200600	26645	2670	2670	2670	2670	0
47	20230615	200500	26645	2670	2670	2670	2670	0
48	20230615	200400	26645	2670	2670	2670	2670	0
49	20230615	200300	26645	2670	2670	2670	2670	0
50	20230615	200200	26645	2670	2670	2670	2670	0
51	20230615	200100	26645	2670	2670	2670	2670	0
52	20230615	200000	26645	2670	2670	2670	2670	0
53	20230615	195900	26645	2670	2670	2670	2670	0
54	20230615	195800	26645	2670	2670	2670	2670	0
55	20230615	195700	26645	2670	2670	2670	2670	0
56	20230615	195600	26645	2670	2670	2670	2670	0
57	20230615	195500	26645	2670	2670	2670	2670	0
58	20230615	195400	26645	2670	2670	2670	2670	0
59	20230615	195300	26645	2670	2670	2670	2670	0
60	20230615	195200	26645	2670	2670	2670	2670	0
61	20230615	195100	26645	2670	2670	2670	2670	0
62	20230615	195000	26645	2670	2670	2670	2670	6
63	20230615	194900	26645	2670	2670	2670	2670	0
64	20230615	194800	26645	2670	2670	2670	2670	0
65	20230615	194700	26645	2670	2670	2670	2670	0
66	20230615	194600	26645	2670	2670	2670	2670	0
67	20230615	194500	26645	2670	2670	2670	2670	0
68	20230615	194400	26645	2670	2670	2670	2670	0
69	20230615	194300	26645	2670	2670	2670	2670	0
70	20230615	194200	26645	2670	2670	2670	2670	0
71	20230615	194100	26645	2670	2670	2670	2670	0
72	20230615	194000	26645	2670	2670	2670	2670	0
73	20230615	193900	26645	2670	2670	2670	2670	0
74	20230615	193800	26645	2670	2670	2670	2670	0
75	20230615	193700	26645	2670	2670	2670	2670	0
76	20230615	193600	26645	2670	2670	2670	2670	0
77	20230615	193500	26645	2670	2670	2670	2670	0
78	20230615	193400	26645	2670	2670	2670	2670	0
79	20230615	193300	26645	2670	2670	2670	2670	0
80	20230615	193200	26645	2670	2670	2670	2670	0
81	20230615	193100	26645	2670	2670	2670	2670	0
82	20230615	193000	26645	2670	2670	2670	2670	0
83	20230615	192900	26645	2670	2670	2670	2670	0
84	20230615	192800	26645	2670	2670	2670	2670	0
85	20230615	192700	26645	2670	2670	2670	2670	0
86	20230615	192600	26645	2670	2670	2670	2670	0
87	20230615	192500	26645	2670	2670	2670	2670	0
88	20230615	192400	26645	2670	2670	2670	2670	0
89	20230615	192300	26645	2670	2670	2670	2670	0
90	20230615	192200	26645	2670	2670	2670	2670	0
91	20230615	192100	26645	2670	2670	2670	2670	0
92	20230615	192000	26645	2670	2670	2670	2670	6
93	20230615	191900	26645	2670	2670	2670	2670	0
94	20230615	191800	26645	2670	2670	2670	2670	0
95	20230615	191700	26645	2670	2670	2670	2670	0
96	20230615	191600	26645	2670	2670	2670	2670	0
97	20230615	191500	26645	2670	2670	2670	2670	0
98	20230615	191400	26645	2670	2670	2670	2670	0
99	20230615	191300	26645	2670	2670	2670	2670	0
100	20230615	191200	26645	2670	2670	2670	2670	0
101	20230615	191100	26645	2670	2670	2670	2670	0
102	20230615	191000	26645	2670	2670	2670	2670	0
103	20230615	190900	26645	2670	2670	2670	2670	0
104	20230615	190800	26645	2670	2670	2670	2670	0
105	20230615	190700	26645	2670	2670	2670	2670	0
106	20230615	190600	26645	2670	2670	2670	2670	0
107	20230615	190500	26645	2670	2670	2670	2670	0
108	20230615	190400	26645	2670	2670	2670	2670	0
109	20230615	190300	26645	2670	2670	2670	2670	0
110	20230615	190200	26645	2670	2670	2670	2670	0
111	20230615	190100	26645	2670	2670	2670	2670	0
112	20230615	190000	26645	2670	2670	2670	2670	0
113	20230615	185900	26645	2670	2670	2670	2670	0
114	20230615	185800	26645	2670	2670	2670	2670	0
115	20230615	185700	26645	2670	2670	2670	2670	0
116	20230615	185600	26645	2670	2670	2670	2670	0
117	20230615	185500	26645	2670	2670	2670	2670	0
118	20230615	185400	26645	2670	2670	2670	2670	0
119	20230615	185300	26645	2670	2670	2670	2670	0
120	20230615	185200	26645	2670	2670	2670	2670	0
121	20230615	185100	26645	2670	2670	2670	2670	0
122	20230615	185000	26645	2670	2670	2670	2670	6
123	20230615	184900	26645	2670	2670	2670	2670	0
124	20230615	184800	26645	2670	2670	2670	2670	0
125	20230615	184700	26645	2670	2670	2670	2670	0
126	20230615	184600	26645	2670	2670	2670	2670	0
127	20230615	184500	26645	2670	2670	2670	2670	0
128	20230615	184400	26645	2670	2670	2670	2670	0
129	20230615	184300	26645	2670	2670	2670	2670	0
130	20230615	184200	26645	2670	2670	2670	2670	0
131	20230615	184100	26645	2670	2670	2670	2670	0
132	20230615	184000	26645	2670	2670	2670	2670	0
133	20230615	183900	26645	2670	2670	2670	2670	0
134	20230615	183800	26645	2670	2670	2670	2670	0
135	20230615	183700	26645	2670	2670	2670	2670	0
136	20230615	183600	26645	2670	2670	2670	2670	0
137	20230615	183500	26645	2670	2670	2670	2670	0
138	20230615	183400	26645	2670	2670	2670	2670	0
139	20230615	183300	26645	2670	2670	2670	2670	0
140	20230615	183200	26645	2670	2670	2670	2670	0
141	20230615	183100	26645	2670	2670	2670	2670	0
142	20230615	183000	26645	2670	2670	2670	2670	0
143	20230615	182900	26645	2670	2670	2670	2670	0
144	20230615	182800	26645	2670	2670	2670	2670	0
145	20230615	182700	26645	2670	2670	2670	2670	0
146	20230615	182600	26645	2670	2670	2670	2670	0
147	20230615	182500	26645	2670	2670	2670	2670	0
148	20230615	182400	26645	2670	2670	2670	2670	0
149	20230615	182300	26645	2670	2670	2670	2670	0
150	20230615	182200	26645	2670	2670	2670	2670	0
151	20230615	182100	26645	2670	2670	2670	2670	0
152	20230615	182000	26645	2670	2670	2670	2670	6
153	20230615	181900	26645	2670	2670	2670	2670	0
154	20230615	181800	26645	2670	2670	2670	2670	0
155	20230615	181700	26645	2670	2670	2670	2670	0
156	20230615	181600	26645	2670	2670	2670	2670	0
157	20230615	181500	26645	2670	2670	2670	2670	0
158	20230615	181400	26645	2670	2670	2670	2670	0
159	20230615	181300	26645	2670	2670	2670	2670	0
160	20230615	181200	26645	2670	2670	2670	2670	0
161	20230615	181100	26645	2670	2670	2670	2670	0
162	20230615	181000	26645	2670	2670	2670	2670	0
163	20230615	180900	26645	2670	2670	2670	2670	0
164	20230615	180800	26645	2670	2670	2670	2670	0
165	20230615	180700	26645	2670	2670	2670	2670	0
166	20230615	180600	26645	2670	2670	2670	2670	0
167	20230615	180500	26645	2670	2670	2670	2670	0
168	20230615	180400	26645	2670	2670	2670	2670	0
169	20230615	180300	26645	2670	2670	2670	2670	0
170	20230615	180200	26645	2670	2670	2670	2670	0
171	20230615	180100	26645	2670	2670	2670	2670	0
172	20230615	180000	26645	2670	2670	2670	2670	0
173	20230615	175900	26645	2670	2670	2670	2670	0
174	20230615	175800	26645	2670	2670	2670	2670	0
175	20230615	175700	26645	2670	2670	2670	2670	0
176	20230615	175600	26645	2670	2670	2670	2670	0
177	20230615	175500	26645	2670	2670	2670	2670	0
178	20230615	175400	26645	2670	2670	2670	2670	0
179	20230615	175300	26645	2670	2670	2670	2670	0
180	20230615	175200	26645	2670	2670	2670	2670	0
181	20230615	175100	26645	2670	2670	2670	2670	0
182	20230615	175000	26645	2670	2670	2670	2670	6
183	20230615	174900	26645	2670	2670	2670	2670	0
184	20230615	174800	26645	2670	2670	2670	2670	0
185	20230615	174700	26645	2670	2670	2670	2670	0
186	20230615	174600	26645	2670	2670	2670	2670	0
187	20230615	174500	26645	2670	2670	2670	2670	0
188	20230615	174400	26645	2670	2670	2670	2670	0
189	20230615	174300	26645	2670	2670	2670	2670	0
190	20230615	174200	26645	2670	2670	2670	2670	0
191	20230615	174100	26645	2670	2670	2670	2670	0
192	20230615	174000	26645	2670	2670	2670	2670	0
193	20230615	173900	26645	2670	2670	2670	2670	0
194	20230615	173800	26645	2670	2670	2670	2670	0
195	20230615	173700	26645	2670	2670	2670	2670	0
196	20230615	173600	26645	2670	2670	2670	2670	0
197	20230615	173500	26645	2670	2670	2670	2670	0
198	20230615	173400	26645	2670	2670	2670	2670	0
199	20230615	173300	26645	2670	2670	2670	2670	0
200	20230615	173200	26645	2670	2670	2670	2670	0
201	20230615	173100	26645	2670	2670	2670	2670	0
202	20230615	173000	26645	2670	2670	2670	2670	0
203	20230615	172900	26645	2670	2670	2670	2670	0
204	20230615	172800	26645	2670	2670	2670	2670	0
205	20230615	172700	26645	2670	2670	2670	2670	0
206	20230615	172600	26645	2670	2670	2670	2670	0
207	20230615	172500	26645	2670	2670	2670	2670	0
208	20230615	172400	26645	2670	2670	2670	2670	0
209	20230615	172300	26645	2670	2670	2670	2670	0
210	20230615	172200	26645	2670	2670	2670	2670	0
211	20230615	172100	26645	2670	2670	2670	2670	0
212	20230615	172000	26645	2670	2670	2670	2670	6
213	20230615	171900	26645	2670	2670	2670	2670	0
214	20230615	171800	26645	2670	2670	2670	2670	0
215	20230615	171700	26645	2670	2670	2670	2670	0
216	20230615	171600	26645	2670	2670	2670	2670	0
217	20230615	171500	26645	2670	2670	2670	2670	0
218	20230615	171400	26645	2670	2670	2670	2670	0
219	20230615	171300	26645	2670	2670	2670	2670	0
220	20230615	171200	26645	2670	2670	2670	2670	0
221	20230615	171100	26645	2670	2670	2670	2670	0
222	20230615	171000	26645	2670	2670	2670	2670	0
223	20230615	170900	26645	2670	2670	2670	2670	0
224	20230615	170800	26645	2670	2670	2670	2670	0
225	20230615	170700	26645	2670	2670	2670	2670	0
226	20230615	170600	26645	2670	2670	2670	2670	0
227	20230615	170500	26645	2670	2670	2670	2670	0
228	20230615	170400	26645	2670	2670	2670	2670	0
229	20230615	170300	26645	2670	2670	2670	2670	0
230	20230615	170200	26645	2670	2670	2670	2670	0
231	20230615	170100	26645	2670	2670	2670	2670	0
232	20230615	170000	26645	2670	2670	2670	2670	0
233	20230615	165900	26645	2670	2670	2670	2670	0
234	20230615	165800	26645	2670	2670	2670	2670	0
235	20230615	165700	26645	2670	2670	2670	2670	0
236	20230615	165600	26645	2670	2670	2670	2670	0
237	20230615	165500	26645	2670	2670	2670	2670	0
238	20230615	165400	26645	2670	2670	2670	2670	0
239	20230615	165300	26645	2670	2670	2670	2670	0
240	20230615	165200	26645	2670	2670	2670	2670	0
241	20230615	165100	26645	2670	2670	2670	2670	0
242	20230615	165000	26645	2670	2670	2670	2670	6
243	20230615	164900	26645	2670	2670	2670	2670	0
244	20230615	164800	26645	2670	2670	2670	2670	0
245	20230615	164700	26645	2670	2670	2670	2670	0
246	20230615	164600	26645	2670	2670	2670	2670	0
247	20230615	164500	26645	2670	2670	2670	2670	0
248	20230615	164400	26645	2670	2670	2670	2670	0
249	20230615	164300	26645	2670	2670	2670	2670	0
250	20230615	164200	26645	2670	2670	2670	2670	0
251	20230615	164100	26645	2670	2670	2670	2670	0
252	20230615	164000	26645	2670	2670	2670	2670	0
253	20230615	163900	26645	2670	2670	2670	2670	0
254	20230615	163800	26645	2670	2670	2670	2670	0
255	20230615	163700	26645	2670	2670	2670	2670	0
256	20230615	163600	26645	2670	2670	2670	2670	0
257	20230615	163500	26645	2670	2670	2670	2670	0
258	20230615	163400	26645	2670	2670	2670	2670	0
259	20230615	163300	26645	2670	2670	2670	2670	0
260	20230615	163200	26645	2670	2670	2670	2670	0
261	20230615	163100	26645	2670	2670	2670	2670	0
262	20230615	163000	26645	2670	2670	2670	2670	0
263	20230615	162900	26645	2670	2670	2670	2670	0
264	20230615	162800	26645	2670	2670	2670	2670	0
265	20230615	162700	26645	2670	2670	2670	2670	0
266	20230615	162600	26645	2670	2670	2670	2670	0
267	20230615	162500	26645	2670	2670	2670	2670	0
268	20230615	162400	26645	2670	2670	2670	2670	0
269	20230615	162300	26645	2670	2670	2670	2670	0
270	20230615	162200	26645	2670	2670	2670	2670	0
271	20230615	162100	26645	2670	2670	2670	2670	0
272	20230615	162000	26645	2670	2670	2670	2670	6
273	20230615	161900	26645	2670	2670	2670	2670	0
274	20230615	161800	26645	2670	2670	2670	2670	0
275	20230615	161700	26645	2670	2670	2670	2670	0
276	20230615	161600	26645	2670	2670	2670	2670	0
277	20230615	161500	26645	2670	2670	2670	2670	0
278	20230615	161400	26645	2670	2670	2670	2670	0
279	20230615	161300	26645	2670	2670	2670	2670	0
280	20230615	161200	26645	2670	2670	2670	2670	0
281	20230615	161100	26645	2670	2670	2670	2670	0
282	20230615	161000	26645	2670	2670	2670	2670	0
283	20230615	160900	26645	2670	2670	2670	2670	0
284	20230615	160800	26645	2670	2670	2670	2670	0
285	20230615	160700	26645	2670	2670	2670	2670	0
286	20230615	160600	26645	2670	2670	2670	2670	0
287	20230615	160500	26645	2670	2670	2670	2670	0
288	20230615	160400	26645	2670	2670	2670	2670	0
289	20230615	160300	26645	2670	2670	2670	2670	0
290	20230615	160200	26645	2670	2670	2670	2670	0
291	20230615	160100	26645	2670	2670	2670	2670	0
292	20230615	160000	26645	2670	2670	2670	2670	0
293	20230615	155900	26645	2670	2670	2670	2670	0
294	20230615	155800	26645	2670	2670	2670	2670	0
295	20230615	155700	26645	2670	2670	2670	2670	0
296	20230615	155600	26645	2670	2670	2670	2670	0
297	20230615	155500	26645	2670	2670	2670	2670	0
298	20230615	155400	26645	2670	2670	2670	2670	0
299	20230615	155300	26645	2670	2670	2670	2670	0
300	20230615	155200	26645	2670	2670	2670	2670	0
301	20230615	155100	26645	2670	2670	2670	2670	0
302	20230615	155000	26645	2670	2670	2670	2670	6
303	20230615	154900	26645	2670	2670	2670	2670	0
304	20230615	154800	26645	2670	2670	2670	2670	0
305	20230615	154700	26645	2670	2670	2670	2670	0
306	20230615	154600	26645	2670	2670	2670	2670	0
307	20230615	154500	26645	2670	2670	2670	2670	0
308	20230615	154400	26645	2670	2670	2670	2670	0
309	20230615	154300	26645	2670	2670	2670	2670	0
310	20230615	154200	26645	2670	2670	2670	2670	0
311	20230615	154100	26645	2670	2670	2670	2670	0
312	20230615	154000	26645	2670	2670	2670	2670	0
313	20230615	153900	26645	2670	2670	2670	2670	0
314	20230615	153800	26645	2670	2670	2670	2670	0
315	20230615	153700	26645	2670	2670	2670	2670	0
316	20230615	153600	26645	2670	2670	2670	2670	0
317	20230615	153500	26645	2670	2670	2670	2670	0
318	20230615	153400	26645	2670	2670	2670	2670	0
319	20230615	153300	26645	2670	2670	2670	2670	6
320	20230615	153200	10625	2785	2785	2785	2785	0
321	20230615	153100	10625	2785	2785	2785	2785	0
322	20230615	153000	10625	2785	2785	2785	2785	0
323	20230615	152900	10625	2785	2785	2785	2785	0
324	20230615	152800	10625	2785	2785	2785	2785	0
325	20230615	152700	10625	2785	2785	2785	2785	0
326	20230615	152600	10625	2785	2785	2785	2785	0
327	20230615	152500	10625	2785	2785	2785	2785	0
328	20230615	152400	10625	2785	2785	2785	2785	0
329	20230615	152300	10625	2785	2785	2785	2785	0
330	20230615	152200	10625	2785	2785	2785	2785	0
331	20230615	152100	10625	2785	2785	2785	2785	0
332	20230615	152000	10625	2785	2785	2785	2785	0
333	20230615	151900	10625	2785	2785	2785	2785	0
334	20230615	151800	10625	2785	2785	2785	2785	0
335	20230615	151700	10625	2785	2785	2785	2785	0
336	20230615	151600	10625	2785	2785	2785	2785	0
337	20230615	151500	10625	2785	2785	2785	2785	0
338	20230615	151400	10625	2785	2785	2785	2785	0
339	20230615	151300	10625	2785	2785	2785	2785	0
340	20230615	151200	10625	2785	2785	2785	2785	0
341	20230615	151100	10625	2785	2785	2785	2785	0
342	20230615	151000	10625	2785	2785	2785	2785	0
343	20230615	150900	10625	2785	2785	2785	2785	0
344	20230615	150800	10625	2785	2785	2785	2785	0
345	20230615	150700	10625	2785	2785	2785	2785	0
346	20230615	150600	10625	2785	2785	2785	2785	0
347	20230615	150500	10625	2785	2785	2785	2785	0
348	20230615	150400	10625	2785	2785	2785	2785	0
349	20230615	150300	10625	2785	2785	2785	2785	0
350	20230615	150200	10625	2785	2785	2785	2785	0
351	20230615	150100	10625	2785	2785	2785	2785	0
352	20230615	150000	10625	2785	2785	2785	2785	0
353	20230615	145900	10625	2785	2785	2785	2785	0
354	20230615	145800	10625	2785	2785	2785	2785	0
355	20230615	145700	10625	2785	2785	2785	2785	0
356	20230615	145600	10625	2785	2785	2785	2785	0
357	20230615	145500	10625	2785	2785	2785	2785	0
358	20230615	145400	10625	2785	2785	2785	2785	0
359	20230615	145300	10625	2785	2785	2785	2785	0
360	20230615	145200	10625	2785	2785	2785	2785	0
361	20230615	145100	10625	2785	2785	2785	2785	0
362	20230615	145000	10625	2785	2785	2785	2785	0
363	20230615	144900	10625	2785	2785	2785	2785	0
364	20230615	144800	10625	2785	2785	2785	2785	0
365	20230615	144700	10625	2785	2785	2785	2785	0
366	20230615	144600	10625	2785	2785	2785	2785	0
367	20230615	144500	10625	2785	2785	2785	2785	0
368	20230615	144400	10625	2785	2785	2785	2785	0
369	20230615	144300	10625	2785	2785	2785	2785	0
370	20230615	144200	10625	2785	2785	2785	2785	0
371	20230615	144100	10625	2785	2785	2785	2785	0
372	20230615	144000	10625	2785	2785	2785	2785	0
373	20230615	143900	10625	2785	2785	2785	2785	0
374	20230615	143800	10625	2785	2785	2785	2785	0
375	20230615	143700	10625	2785	2785	2785	2785	0
376	20230615	143600	10625	2785	2785	2785	2785	0
377	20230615	143500	10625	2785	2785	2785	2785	0
378	20230615	143400	10625	2785	2785	2785	2785	0
379	20230615	143300	10625	2785	2785	2785	2785	0
380	20230615	143200	10625	2785	2785	2785	2785	0
381	20230615	143100	10625	2785	2785	2785	2785	0
382	20230615	143000	10625	2785	2785	2785	2785	0
383	20230615	142900	10625	2785	2785	2785	2785	0
384	20230615	142800	10625	2785	2785	2785	2785	0
385	20230615	142700	10625	2785	2785	2785	2785	0
386	20230615	142600	10625	2785	2785	2785	2785	0
387	20230615	142500	10625	2785	2785	2785	2785	0
388	20230615	142400	10625	2785	2785	2785	2785	0
389	20230615	142300	10625	2785	2785	2785	2785	0
390	20230615	142200	10625	2785	2785	2785	2785	0
391	20230615	142100	10625	2785	2785	2785	2785	0
392	20230615	142000	10625	2785	2785	2785	2785	0
393	20230615	141900	10625	2785	2785	2785	2785	0
394	20230615	141800	10625	2785	2785	2785	2785	0
395	20230615	141700	10625	2785	2785	2785	2785	0
396	20230615	141600	10625	2785	2785	2785	2785	0
397	20230615	141500	10625	2785	2785	2785	2785	0
398	20230615	141400	10625	2785	2785	2785	2785	0
399	20230615	141300	10625	2785	2785	2785	2785	0
400	20230615	141200	10625	2785	2785	2785	2785	0
401	20230615	141100	10625	2785	2785	2785	2785	0
402	20230615	141000	10625	2785	2785	2785	2785	0
403	20230615	140900	10625	2785	2785	2785	2785	0
404	20230615	140800	10625	2785	2785	2785	2785	0
405	20230615	140700	10625	2785	2785	2785	2785	0
406	20230615	140600	10625	2785	2785	2785	2785	0
407	20230615	140500	10625	2785	2785	2785	2785	0
408	20230615	140400	10625	2785	2785	2785	2785	0
409	20230615	140300	10625	2785	2785	2785	2785	0
410	20230615	140200	10625	2785	2785	2785	2785	0
411	20230615	140100	10625	2785	2785	2785	2785	0
412	20230615	140000	10625	2785	2785	2785	2785	0
413	20230615	135900	10625	2785	2785	2785	2785	0
414	20230615	135800	10625	2785	2785	2785	2785	0
415	20230615	135700	10625	2785	2785	2785	2785	0
416	20230615	135600	10625	2785	2785	2785	2785	0
417	20230615	135500	10625	2785	2785	2785	2785	0
418	20230615	135400	10625	2785	2785	2785	2785	0
419	20230615	135300	10625	2785	2785	2785	2785	0
420	20230615	135200	10625	2785	2785	2785	2785	0
421	20230615	135100	10625	2785	2785	2785	2785	0
422	20230615	135000	10625	2785	2785	2785	2785	0
423	20230615	134900	10625	2785	2785	2785	2785	0
424	20230615	134800	10625	2785	2785	2785	2785	0
425	20230615	134700	10625	2785	2785	2785	2785	0
426	20230615	134600	10625	2785	2785	2785	2785	0
427	20230615	134500	10625	2785	2785	2785	2785	0
428	20230615	134400	10625	2785	2785	2785	2785	0
429	20230615	134300	10625	2785	2785	2785	2785	0
430	20230615	134200	10625	2785	2785	2785	2785	0
431	20230615	134100	10625	2785	2785	2785	2785	0
432	20230615	134000	10625	2785	2785	2785	2785	0
433	20230615	133900	10625	2785	2785	2785	2785	0
434	20230615	133800	10625	2785	2785	2785	2785	0
435	20230615	133700	10625	2785	2785	2785	2785	0
436	20230615	133600	10625	2785	2785	2785	2785	0
437	20230615	133500	10625	2785	2785	2785	2785	0
438	20230615	133400	10625	2785	2785	2785	2785	0
439	20230615	133300	10625	2785	2785	2785	2785	0
440	20230615	133200	10625	2785	2785	2785	2785	0
441	20230615	133100	10625	2785	2785	2785	2785	0
442	20230615	133000	10625	2785	2785	2785	2785	0
443	20230615	132900	10625	2785	2785	2785	2785	0
444	20230615	132800	10625	2785	2785	2785	2785	0
445	20230615	132700	10625	2785	2785	2785	2785	0
446	20230615	132600	10625	2785	2785	2785	2785	0
447	20230615	132500	10625	2785	2785	2785	2785	0
448	20230615	132400	10625	2785	2785	2785	2785	0
449	20230615	132300	10625	2785	2785	2785	2785	0
450	20230615	132200	10625	2785	2785	2785	2785	0
451	20230615	132100	10625	2785	2785	2785	2785	0
452	20230615	132000	10625	2785	2785	2785	2785	0
453	20230615	131900	10625	2785	2785	2785	2785	0
454	20230615	131800	10625	2785	2785	2785	2785	0
455	20230615	131700	10625	2785	2785	2785	2785	0
456	20230615	131600	10625	2785	2785	2785	2785	0
457	20230615	131500	10625	2785	2785	2785	2785	0
458	20230615	131400	10625	2785	2785	2785	2785	0
459	20230615	131300	10625	2785	2785	2785	2785	0
460	20230615	131200	10625	2785	2785	2785	2785	0
461	20230615	131100	10625	2785	2785	2785	2785	0
462	20230615	131000	10625	2785	2785	2785	2785	0
463	20230615	130900	10625	2785	2785	2785	2785	0
464	20230615	130800	10625	2785	2785	2785	2785	0
465	20230615	130700	10625	2785	2785	2785	2785	0
466	20230615	130600	10625	2785	2785	2785	2785	0
467	20230615	130500	10625	2785	2785	2785	2785	0
468	20230615	130400	10625	2785	2785	2785	2785	0
469	20230615	130300	10625	2785	2785	2785	2785	0
470	20230615	130200	10625	2785	2785	2785	2785	0
471	20230615	130100	10625	2785	2785	2785	2785	0
472	20230615	130000	10625	2785	2785	2785	2785	0
473	20230615	125900	10625	2785	2785	2785	2785	0
474	20230615	125800	10625	2785	2785	2785	2785	0
475	20230615	125700	10625	2785	2785	2785	2785	0
476	20230615	125600	10625	2785	2785	2785	2785	0
477	20230615	125500	10625	2785	2785	2785	2785	0
478	20230615	125400	10625	2785	2785	2785	2785	0
479	20230615	125300	10625	2785	2785	2785	2785	0
480	20230615	125200	10625	2785	2785	2785	2785	0
481	20230615	125100	10625	2785	2785	2785	2785	0
482	20230615	125000	10625	2785	2785	2785	2785	0
483	20230615	124900	10625	2785	2785	2785	2785	0
484	20230615	124800	10625	2785	2785	2785	2785	0
485	20230615	124700	10625	2785	2785	2785	2785	0
486	20230615	124600	10625	2785	2785	2785	2785	0
487	20230615	124500	10625	2785	2785	2785	2785	0
488	20230615	124400	10625	2785	2785	2785	2785	0
489	20230615	124300	10625	2785	2785	2785	2785	0
490	20230615	124200	10625	2785	2785	2785	2785	0
491	20230615	124100	10625	2785	2785	2785	2785	0
492	20230615	124000	10625	2785	2785	2785	2785	0
493	20230615	123900	10625	2785	2785	2785	2785	0
494	20230615	123800	10625	2785	2785	2785	2785	0
495	20230615	123700	10625	2785	2785	2785	2785	0
496	20230615	123600	10625	2785	2785	2785	2785	0
497	20230615	123500	10625	2785	2785	2785	2785	0
498	20230615	123400	10625	2785	2785	2785	2785	0
499	20230615	123300	10625	2785	2785	2785	2785	0
500	20230615	123200	10625	2785	2785	2785	2785	0
501	20230615	123100	10625	2785	2785	2785	2785	0
502	20230615	123000	10625	2785	2785	2785	2785	0
503	20230615	122900	10625	2785	2785	2785	2785	0
504	20230615	122800	10625	2785	2785	2785	2785	0
505	20230615	122700	10625	2785	2785	2785	2785	0
506	20230615	122600	10625	2785	2785	2785	2785	0
507	20230615	122500	10625	2785	2785	2785	2785	0
508	20230615	122400	10625	2785	2785	2785	2785	0
509	20230615	122300	10625	2785	2785	2785	2785	0
510	20230615	122200	10625	2785	2785	2785	2785	0
511	20230615	122100	10625	2785	2785	2785	2785	0
512	20230615	122000	10625	2785	2785	2785	2785	0
513	20230615	121900	10625	2785	2785	2785	2785	0
514	20230615	121800	10625	2785	2785	2785	2785	0
515	20230615	121700	10625	2785	2785	2785	2785	0
516	20230615	121600	10625	2785	2785	2785	2785	0
517	20230615	121500	10625	2785	2785	2785	2785	0
518	20230615	121400	10625	2785	2785	2785	2785	0
519	20230615	121300	10625	2785	2785	2785	2785	0
520	20230615	121200	10625	2785	2785	2785	2785	0
521	20230615	121100	10625	2785	2785	2785	2785	0
522	20230615	121000	10625	2785	2785	2785	2785	0
523	20230615	120900	10625	2785	2785	2785	2785	0
524	20230615	120800	10625	2785	2785	2785	2785	0
525	20230615	120700	10625	2785	2785	2785	2785	0
526	20230615	120600	10625	2785	2785	2785	2785	0
527	20230615	120500	10625	2785	2785	2785	2785	0
528	20230615	120400	10625	2785	2785	2785	2785	0
529	20230615	120300	10625	2785	2785	2785	2785	0
530	20230615	120200	10625	2785	2785	2785	2785	0
531	20230615	120100	10625	2785	2785	2785	2785	0
532	20230615	120000	10625	2785	2785	2785	2785	0
533	20230615	115900	10625	2785	2785	2785	2785	0
534	20230615	115800	10625	2785	2785	2785	2785	0
535	20230615	115700	10625	2785	2785	2785	2785	0
536	20230615	115600	10625	2785	2785	2785	2785	0
537	20230615	115500	10625	2785	2785	2785	2785	0
538	20230615	115400	10625	2785	2785	2785	2785	0
539	20230615	115300	10625	2785	2785	2785	2785	0
540	20230615	115200	10625	2785	2785	2785	2785	0
541	20230615	115100	10625	2785	2785	2785	2785	0
542	20230615	115000	10625	2785	2785	2785	2785	0
543	20230615	114900	10625	2785	2785	2785	2785	0
544	20230615	114800	10625	2785	2785	2785	2785	0
545	20230615	114700	10625	2785	2785	2785	2785	0
546	20230615	114600	10625	2785	2785	2785	2785	0
547	20230615	114500	10625	2785	2785	2785	2785	0
548	20230615	114400	10625	2785	2785	2785	2785	0
549	20230615	114300	10625	2785	2785	2785	2785	0
550	20230615	114200	10625	2785	2785	2785	2785	0
551	20230615	114100	10625	2785	2785	2785	2785	0
552	20230615	114000	10625	2785	2785	2785	2785	0
553	20230615	113900	10625	2785	2785	2785	2785	0
554	20230615	113800	10625	2785	2785	2785	2785	1
555	20230615	113700	7840	2780	2780	2780	2780	0
556	20230615	113600	7840	2780	2780	2780	2780	0
557	20230615	113500	7840	2780	2780	2780	2780	0
558	20230615	113400	7840	2780	2780	2780	2780	0
559	20230615	113300	7840	2780	2780	2780	2780	1
560	20230615	113200	5060	2200	2200	2200	2200	1
561	20230615	113100	2860	2860	2860	2860	2860	0
562	20230615	113000	2860	2860	2860	2860	2860	0
563	20230615	112900	2860	2860	2860	2860	2860	0
564	20230615	112800	2860	2860	2860	2860	2860	0
565	20230615	112700	2860	2860	2860	2860	2860	0
566	20230615	112600	2860	2860	2860	2860	2860	0
567	20230615	112500	2860	2860	2860	2860	2860	0
568	20230615	112400	2860	2860	2860	2860	2860	0
569	20230615	112300	2860	2860	2860	2860	2860	0
570	20230615	112200	2860	2860	2860	2860	2860	0
571	20230615	112100	2860	2860	2860	2860	2860	0
572	20230615	112000	2860	2860	2860	2860	2860	0
573	20230615	111900	2860	2860	2860	2860	2860	0
574	20230615	111800	2860	2860	2860	2860	2860	0
575	20230615	111700	2860	2860	2860	2860	2860	0
576	20230615	111600	2860	2860	2860	2860	2860	0
577	20230615	111500	2860	2860	2860	2860	2860	0
578	20230615	111400	2860	2860	2860	2860	2860	0
579	20230615	111300	2860	2860	2860	2860	2860	0
580	20230615	111200	2860	2860	2860	2860	2860	0
581	20230615	111100	2860	2860	2860	2860	2860	0
582	20230615	111000	2860	2860	2860	2860	2860	0
583	20230615	110900	2860	2860	2860	2860	2860	0
584	20230615	110800	2860	2860	2860	2860	2860	0
585	20230615	110700	2860	2860	2860	2860	2860	0
586	20230615	110600	2860	2860	2860	2860	2860	0
587	20230615	110500	2860	2860	2860	2860	2860	0
588	20230615	110400	2860	2860	2860	2860	2860	0
589	20230615	110300	2860	2860	2860	2860	2860	0
590	20230615	110200	2860	2860	2860	2860	2860	0
591	20230615	110100	2860	2860	2860	2860	2860	0
592	20230615	110000	2860	2860	2860	2860	2860	0
593	20230615	105900	2860	2860	2860	2860	2860	0
594	20230615	105800	2860	2860	2860	2860	2860	0
595	20230615	105700	2860	2860	2860	2860	2860	0
596	20230615	105600	2860	2860	2860	2860	2860	0
597	20230615	105500	2860	2860	2860	2860	2860	0
598	20230615	105400	2860	2860	2860	2860	2860	0
599	20230615	105300	2860	2860	2860	2860	2860	0
600	20230615	105200	2860	2860	2860	2860	2860	0
601	20230615	105100	2860	2860	2860	2860	2860	0
602	20230615	105000	2860	2860	2860	2860	2860	0
603	20230615	104900	2860	2860	2860	2860	2860	0
604	20230615	104800	2860	2860	2860	2860	2860	0
605	20230615	104700	2860	2860	2860	2860	2860	0
606	20230615	104600	2860	2860	2860	2860	2860	0
607	20230615	104500	2860	2860	2860	2860	2860	0
608	20230615	104400	2860	2860	2860	2860	2860	0
609	20230615	104300	2860	2860	2860	2860	2860	0
610	20230615	104200	2860	2860	2860	2860	2860	0
611	20230615	104100	2860	2860	2860	2860	2860	0
612	20230615	104000	2860	2860	2860	2860	2860	0
613	20230615	103900	2860	2860	2860	2860	2860	0
614	20230615	103800	2860	2860	2860	2860	2860	0
615	20230615	103700	2860	2860	2860	2860	2860	0
616	20230615	103600	2860	2860	2860	2860	2860	0
617	20230615	103500	2860	2860	2860	2860	2860	0
618	20230615	103400	2860	2860	2860	2860	2860	0
619	20230615	103300	2860	2860	2860	2860	2860	0
620	20230615	103200	2860	2860	2860	2860	2860	0
621	20230615	103100	2860	2860	2860	2860	2860	0
622	20230615	103000	2860	2860	2860	2860	2860	0
623	20230615	102900	2860	2860	2860	2860	2860	0
624	20230615	102800	2860	2860	2860	2860	2860	0
625	20230615	102700	2860	2860	2860	2860	2860	0
626	20230615	102600	2860	2860	2860	2860	2860	0
627	20230615	102500	2860	2860	2860	2860	2860	0
628	20230615	102400	2860	2860	2860	2860	2860	0
629	20230615	102300	2860	2860	2860	2860	2860	0
630	20230615	102200	2860	2860	2860	2860	2860	0
631	20230615	102100	2860	2860	2860	2860	2860	0
632	20230615	102000	2860	2860	2860	2860	2860	0
633	20230615	101900	2860	2860	2860	2860	2860	0
634	20230615	101800	2860	2860	2860	2860	2860	0
635	20230615	101700	2860	2860	2860	2860	2860	0
636	20230615	101600	2860	2860	2860	2860	2860	0
637	20230615	101500	2860	2860	2860	2860	2860	0
638	20230615	101400	2860	2860	2860	2860	2860	0
639	20230615	101300	2860	2860	2860	2860	2860	0
640	20230615	101200	2860	2860	2860	2860	2860	0
641	20230615	101100	2860	2860	2860	2860	2860	0
642	20230615	101000	2860	2860	2860	2860	2860	0
643	20230615	100900	2860	2860	2860	2860	2860	0
644	20230615	100800	2860	2860	2860	2860	2860	0
645	20230615	100700	2860	2860	2860	2860	2860	0
646	20230615	100600	2860	2860	2860	2860	2860	0
647	20230615	100500	2860	2860	2860	2860	2860	0
648	20230615	100400	2860	2860	2860	2860	2860	0
649	20230615	100300	2860	2860	2860	2860	2860	0
650	20230615	100200	2860	2860	2860	2860	2860	0
651	20230615	100100	2860	2860	2860	2860	2860	0
652	20230615	100000	2860	2860	2860	2860	2860	0
653	20230615	095900	2860	2860	2860	2860	2860	0
654	20230615	095800	2860	2860	2860	2860	2860	0
655	20230615	095700	2860	2860	2860	2860	2860	0
656	20230615	095600	2860	2860	2860	2860	2860	0
657	20230615	095500	2860	2860	2860	2860	2860	0
658	20230615	095400	2860	2860	2860	2860	2860	0
659	20230615	095300	2860	2860	2860	2860	2860	0
660	20230615	095200	2860	2860	2860	2860	2860	0
661	20230615	095100	2860	2860	2860	2860	2860	0
662	20230615	095000	2860	2860	2860	2860	2860	0
663	20230615	094900	2860	2860	2860	2860	2860	0
664	20230615	094800	2860	2860	2860	2860	2860	0
665	20230615	094700	2860	2860	2860	2860	2860	0
666	20230615	094600	2860	2860	2860	2860	2860	0
667	20230615	094500	2860	2860	2860	2860	2860	0
668	20230615	094400	2860	2860	2860	2860	2860	0
669	20230615	094300	2860	2860	2860	2860	2860	0
670	20230615	094200	2860	2860	2860	2860	2860	0
671	20230615	094100	2860	2860	2860	2860	2860	0
672	20230615	094000	2860	2860	2860	2860	2860	0
673	20230615	093900	2860	2860	2860	2860	2860	0
674	20230615	093800	2860	2860	2860	2860	2860	0
675	20230615	093700	2860	2860	2860	2860	2860	0
676	20230615	093600	2860	2860	2860	2860	2860	0
677	20230615	093500	2860	2860	2860	2860	2860	0
678	20230615	093400	2860	2860	2860	2860	2860	0
679	20230615	093300	2860	2860	2860	2860	2860	0
680	20230615	093200	2860	2860	2860	2860	2860	0
681	20230615	093100	2860	2860	2860	2860	2860	0
682	20230615	093000	2860	2860	2860	2860	2860	0
683	20230615	092900	2860	2860	2860	2860	2860	0
684	20230615	092800	2860	2860	2860	2860	2860	0
685	20230615	092700	2860	2860	2860	2860	2860	0
686	20230615	092600	2860	2860	2860	2860	2860	0
687	20230615	092500	2860	2860	2860	2860	2860	0
688	20230615	092400	2860	2860	2860	2860	2860	0
689	20230615	092300	2860	2860	2860	2860	2860	0
690	20230615	092200	2860	2860	2860	2860	2860	0
691	20230615	092100	2860	2860	2860	2860	2860	0
692	20230615	092000	2860	2860	2860	2860	2860	0
693	20230615	091900	2860	2860	2860	2860	2860	0
694	20230615	091800	2860	2860	2860	2860	2860	0
695	20230615	091700	2860	2860	2860	2860	2860	0
696	20230615	091600	2860	2860	2860	2860	2860	0
697	20230615	091500	2860	2860	2860	2860	2860	0
698	20230615	091400	2860	2860	2860	2860	2860	0
699	20230615	091300	2860	2860	2860	2860	2860	0
700	20230615	091200	2860	2860	2860	2860	2860	0
701	20230615	091100	2860	2860	2860	2860	2860	0
702	20230615	091000	2860	2860	2860	2860	2860	0
703	20230615	090900	2860	2860	2860	2860	2860	0
704	20230615	090800	2860	2860	2860	2860	2860	0
705	20230615	090700	2860	2860	2860	2860	2860	0
706	20230615	090600	2860	2860	2860	2860	2860	0
707	20230615	090500	2860	2860	2860	2860	2860	0
708	20230615	090400	2860	2860	2860	2860	2860	0
709	20230615	090300	2860	2860	2860	2860	2860	1
710	20230615	090200	0	2515	2515	2515	2515	0
711	20230615	090100	0	2515	2515	2515	2515	0
712	20230615	090000	0	2515	2515	2515	2515	0