KissMeData/346010/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191600	978900	8990	8980	8990	8980	109
3	20230619	191500	978900	8990	8990	8990	8990	0
4	20230619	191400	978900	8990	8990	8990	8990	0
5	20230619	191300	978900	8990	8990	8990	8990	0
6	20230619	191200	978900	8990	8990	8990	8990	0
7	20230619	191100	978900	8990	8990	8990	8990	0
8	20230619	191000	978900	8990	8990	8990	8990	0
9	20230619	190900	978900	8990	8990	8990	8990	0
10	20230619	190800	978900	8990	8990	8990	8990	0
11	20230619	190700	978900	8990	8990	8990	8990	0
12	20230619	190600	978900	8990	8990	8990	8990	0
13	20230619	190500	978900	8990	8990	8990	8990	0
14	20230619	190400	978900	8990	8990	8990	8990	0
15	20230619	190300	978900	8990	8990	8990	8990	0
16	20230619	190200	978900	8990	8990	8990	8990	0
17	20230619	190100	978900	8990	8990	8990	8990	0
18	20230619	190000	978900	8990	8990	8990	8990	0
19	20230619	185900	978900	8990	8990	8990	8990	0
20	20230619	185800	978900	8990	8990	8990	8990	0
21	20230619	185700	978900	8990	8990	8990	8990	0
22	20230619	185600	978900	8990	8990	8990	8990	0
23	20230619	185500	978900	8990	8990	8990	8990	0
24	20230619	185400	978900	8990	8990	8990	8990	0
25	20230619	185300	978900	8990	8990	8990	8990	0
26	20230619	185200	978900	8990	8990	8990	8990	0
27	20230619	185100	978900	8990	8990	8990	8990	0
28	20230619	185000	978900	8990	8990	8990	8990	0
29	20230619	184900	978900	8990	8990	8990	8990	0
30	20230619	184800	978900	8990	8990	8990	8990	0
31	20230619	184700	978900	8990	8990	8990	8990	0
32	20230619	184600	978900	8990	8980	8990	8980	109
33	20230619	184500	978900	8990	8990	8990	8990	0
34	20230619	184400	978900	8990	8990	8990	8990	0
35	20230619	184300	978900	8990	8990	8990	8990	0
36	20230619	184200	978900	8990	8990	8990	8990	0
37	20230619	184100	978900	8990	8990	8990	8990	0
38	20230619	184000	978900	8990	8990	8990	8990	0
39	20230619	183900	978900	8990	8990	8990	8990	0
40	20230619	183800	978900	8990	8990	8990	8990	0
41	20230619	183700	978900	8990	8990	8990	8990	0
42	20230619	183600	978900	8990	8990	8990	8990	0
43	20230619	183500	978900	8990	8990	8990	8990	0
44	20230619	183400	978900	8990	8990	8990	8990	0
45	20230619	183300	978900	8990	8990	8990	8990	0
46	20230619	183200	978900	8990	8990	8990	8990	0
47	20230619	183100	978900	8990	8990	8990	8990	0
48	20230619	183000	978900	8990	8990	8990	8990	0
49	20230619	182900	978900	8990	8990	8990	8990	0
50	20230619	182800	978900	8990	8990	8990	8990	0
51	20230619	182700	978900	8990	8990	8990	8990	0
52	20230619	182600	978900	8990	8990	8990	8990	0
53	20230619	182500	978900	8990	8990	8990	8990	0
54	20230619	182400	978900	8990	8990	8990	8990	0
55	20230619	182300	978900	8990	8990	8990	8990	0
56	20230619	182200	978900	8990	8990	8990	8990	0
57	20230619	182100	978900	8990	8990	8990	8990	0
58	20230619	182000	978900	8990	8990	8990	8990	0
59	20230619	181900	978900	8990	8990	8990	8990	0
60	20230619	181800	978900	8990	8990	8990	8990	0
61	20230619	181700	978900	8990	8990	8990	8990	0
62	20230619	181600	978900	8990	8980	8990	8980	109
63	20230619	181500	978900	8990	8990	8990	8990	0
64	20230619	181400	978900	8990	8990	8990	8990	0
65	20230619	181300	978900	8990	8990	8990	8990	0
66	20230619	181200	978900	8990	8990	8990	8990	0
67	20230619	181100	978900	8990	8990	8990	8990	0
68	20230619	181000	978900	8990	8990	8990	8990	0
69	20230619	180900	978900	8990	8990	8990	8990	0
70	20230619	180800	978900	8990	8990	8990	8990	0
71	20230619	180700	978900	8990	8990	8990	8990	0
72	20230619	180600	978900	8990	8990	8990	8990	0
73	20230619	180500	978900	8990	8990	8990	8990	0
74	20230619	180400	978900	8990	8990	8990	8990	0
75	20230619	180300	978900	8990	8990	8990	8990	0
76	20230619	180200	978900	8990	8990	8990	8990	0
77	20230619	180100	978900	8990	8990	8990	8990	0
78	20230619	180000	978900	8990	8990	8990	8990	0
79	20230619	175900	978900	8990	8990	8990	8990	0
80	20230619	175800	978900	8990	8990	8990	8990	0
81	20230619	175700	978900	8990	8990	8990	8990	0
82	20230619	175600	978900	8990	8990	8990	8990	0
83	20230619	175500	978900	8990	8990	8990	8990	0
84	20230619	175400	978900	8990	8990	8990	8990	0
85	20230619	175300	978900	8990	8990	8990	8990	0
86	20230619	175200	978900	8990	8990	8990	8990	0
87	20230619	175100	978900	8990	8990	8990	8990	0
88	20230619	175000	978900	8990	8990	8990	8990	0
89	20230619	174900	978900	8990	8990	8990	8990	0
90	20230619	174800	978900	8990	8990	8990	8990	0
91	20230619	174700	978900	8990	8990	8990	8990	0
92	20230619	174600	978900	8990	8980	8990	8980	109
93	20230619	174500	978900	8990	8990	8990	8990	0
94	20230619	174400	978900	8990	8990	8990	8990	0
95	20230619	174300	978900	8990	8990	8990	8990	0
96	20230619	174200	978900	8990	8990	8990	8990	0
97	20230619	174100	978900	8990	8990	8990	8990	0
98	20230619	174000	978900	8990	8990	8990	8990	0
99	20230619	173900	978900	8990	8990	8990	8990	0
100	20230619	173800	978900	8990	8990	8990	8990	0
101	20230619	173700	978900	8990	8990	8990	8990	0
102	20230619	173600	978900	8990	8990	8990	8990	0
103	20230619	173500	978900	8990	8990	8990	8990	0
104	20230619	173400	978900	8990	8990	8990	8990	0
105	20230619	173300	978900	8990	8990	8990	8990	0
106	20230619	173200	978900	8990	8990	8990	8990	0
107	20230619	173100	978900	8990	8990	8990	8990	0
108	20230619	173000	978900	8990	8990	8990	8990	0
109	20230619	172900	978900	8990	8990	8990	8990	0
110	20230619	172800	978900	8990	8990	8990	8990	0
111	20230619	172700	978900	8990	8990	8990	8990	0
112	20230619	172600	978900	8990	8990	8990	8990	0
113	20230619	172500	978900	8990	8990	8990	8990	0
114	20230619	172400	978900	8990	8990	8990	8990	0
115	20230619	172300	978900	8990	8990	8990	8990	0
116	20230619	172200	978900	8990	8990	8990	8990	0
117	20230619	172100	978900	8990	8990	8990	8990	0
118	20230619	172000	978900	8990	8990	8990	8990	0
119	20230619	171900	978900	8990	8990	8990	8990	0
120	20230619	171800	978900	8990	8990	8990	8990	0
121	20230619	171700	978900	8990	8990	8990	8990	0
122	20230619	171600	978900	8990	8980	8990	8980	109
123	20230619	171500	978900	8990	8990	8990	8990	0
124	20230619	171400	978900	8990	8990	8990	8990	0
125	20230619	171300	978900	8990	8990	8990	8990	0
126	20230619	171200	978900	8990	8990	8990	8990	0
127	20230619	171100	978900	8990	8990	8990	8990	0
128	20230619	171000	978900	8990	8990	8990	8990	0
129	20230619	170900	978900	8990	8990	8990	8990	0
130	20230619	170800	978900	8990	8990	8990	8990	0
131	20230619	170700	978900	8990	8990	8990	8990	0
132	20230619	170600	978900	8990	8990	8990	8990	0
133	20230619	170500	978900	8990	8990	8990	8990	0
134	20230619	170400	978900	8990	8990	8990	8990	0
135	20230619	170300	978900	8990	8990	8990	8990	0
136	20230619	170200	978900	8990	8990	8990	8990	0
137	20230619	170100	978900	8990	8990	8990	8990	0
138	20230619	170000	978900	8990	8990	8990	8990	0
139	20230619	165900	978900	8990	8990	8990	8990	0
140	20230619	165800	978900	8990	8990	8990	8990	0
141	20230619	165700	978900	8990	8990	8990	8990	0
142	20230619	165600	978900	8990	8990	8990	8990	0
143	20230619	165500	978900	8990	8990	8990	8990	0
144	20230619	165400	978900	8990	8990	8990	8990	0
145	20230619	165300	978900	8990	8990	8990	8990	0
146	20230619	165200	978900	8990	8990	8990	8990	0
147	20230619	165100	978900	8990	8990	8990	8990	0
148	20230619	165000	978900	8990	8990	8990	8990	0
149	20230619	164900	978900	8990	8990	8990	8990	0
150	20230619	164800	978900	8990	8990	8990	8990	0
151	20230619	164700	978900	8990	8990	8990	8990	0
152	20230619	164600	978900	8990	8980	8990	8980	109
153	20230619	164500	978900	8990	8990	8990	8990	0
154	20230619	164400	978900	8990	8990	8990	8990	0
155	20230619	164300	978900	8990	8990	8990	8990	0
156	20230619	164200	978900	8990	8990	8990	8990	0
157	20230619	164100	978900	8990	8990	8990	8990	0
158	20230619	164000	978900	8990	8990	8990	8990	0
159	20230619	163900	978900	8990	8990	8990	8990	0
160	20230619	163800	978900	8990	8990	8990	8990	0
161	20230619	163700	978900	8990	8990	8990	8990	0
162	20230619	163600	978900	8990	8990	8990	8990	0
163	20230619	163500	978900	8990	8990	8990	8990	0
164	20230619	163400	978900	8990	8990	8990	8990	0
165	20230619	163300	978900	8990	8990	8990	8990	0
166	20230619	163200	978900	8990	8990	8990	8990	0
167	20230619	163100	978900	8990	8990	8990	8990	0
168	20230619	163000	978900	8990	8990	8990	8990	0
169	20230619	162900	978900	8990	8990	8990	8990	0
170	20230619	162800	978900	8990	8990	8990	8990	0
171	20230619	162700	978900	8990	8990	8990	8990	0
172	20230619	162600	978900	8990	8990	8990	8990	0
173	20230619	162500	978900	8990	8990	8990	8990	0
174	20230619	162400	978900	8990	8990	8990	8990	0
175	20230619	162300	978900	8990	8990	8990	8990	0
176	20230619	162200	978900	8990	8990	8990	8990	0
177	20230619	162100	978900	8990	8990	8990	8990	0
178	20230619	162000	978900	8990	8990	8990	8990	0
179	20230619	161900	978900	8990	8990	8990	8990	0
180	20230619	161800	978900	8990	8990	8990	8990	0
181	20230619	161700	978900	8990	8990	8990	8990	0
182	20230619	161600	978900	8990	8980	8990	8980	109
183	20230619	161500	978900	8990	8990	8990	8990	0
184	20230619	161400	978900	8990	8990	8990	8990	0
185	20230619	161300	978900	8990	8990	8990	8990	0
186	20230619	161200	978900	8990	8990	8990	8990	0
187	20230619	161100	978900	8990	8990	8990	8990	0
188	20230619	161000	978900	8990	8990	8990	8990	0
189	20230619	160900	978900	8990	8990	8990	8990	0
190	20230619	160800	978900	8990	8990	8990	8990	0
191	20230619	160700	978900	8990	8990	8990	8990	0
192	20230619	160600	978900	8990	8990	8990	8990	0
193	20230619	160500	978900	8990	8990	8990	8990	0
194	20230619	160400	978900	8990	8990	8990	8990	0
195	20230619	160300	978900	8990	8990	8990	8990	0
196	20230619	160200	978900	8990	8990	8990	8990	0
197	20230619	160100	978900	8990	8990	8990	8990	0
198	20230619	160000	978900	8990	8990	8990	8990	0
199	20230619	155900	978900	8990	8990	8990	8990	0
200	20230619	155800	978900	8990	8990	8990	8990	0
201	20230619	155700	978900	8990	8990	8990	8990	0
202	20230619	155600	978900	8990	8990	8990	8990	0
203	20230619	155500	978900	8990	8990	8990	8990	0
204	20230619	155400	978900	8990	8990	8990	8990	0
205	20230619	155300	978900	8990	8990	8990	8990	0
206	20230619	155200	978900	8990	8990	8990	8990	0
207	20230619	155100	978900	8990	8990	8990	8990	0
208	20230619	155000	978900	8990	8990	8990	8990	0
209	20230619	154900	978900	8990	8990	8990	8990	0
210	20230619	154800	978900	8990	8990	8990	8990	0
211	20230619	154700	978900	8990	8990	8990	8990	0
212	20230619	154600	978900	8990	8980	8990	8980	109
213	20230619	154500	978900	8990	8990	8990	8990	0
214	20230619	154400	978900	8990	8990	8990	8990	0
215	20230619	154300	978900	8990	8990	8990	8990	0
216	20230619	154200	978900	8990	8990	8990	8990	0
217	20230619	154100	978900	8990	8990	8990	8990	0
218	20230619	154000	978900	8990	8990	8990	8990	0
219	20230619	153900	978900	8990	8990	8990	8990	0
220	20230619	153800	978900	8990	8990	8990	8990	0
221	20230619	153700	978900	8990	8990	8990	8990	0
222	20230619	153600	978900	8990	8990	8990	8990	0
223	20230619	153500	978900	8990	8990	8990	8990	0
224	20230619	153400	978900	8990	8990	8990	8990	0
225	20230619	153300	978900	8990	8990	8990	8990	0
226	20230619	153200	978900	8990	8990	8990	8990	0
227	20230619	153100	978900	8990	8990	8990	8990	0
228	20230619	153000	978900	8990	8990	8990	8990	0
229	20230619	152900	978900	8990	8990	8990	8990	0
230	20230619	152800	978900	8990	8990	8990	8990	0
231	20230619	152700	978900	8990	8990	8990	8990	0
232	20230619	152600	978900	8990	8990	8990	8990	0
233	20230619	152500	978900	8990	8990	8990	8990	0
234	20230619	152400	978900	8990	8990	8990	8990	0
235	20230619	152300	978900	8990	8990	8990	8990	0
236	20230619	152200	978900	8990	8990	8990	8990	0
237	20230619	152100	978900	8990	8990	8990	8990	0
238	20230619	152000	978900	8990	8990	8990	8990	0
239	20230619	151900	978900	8990	8990	8990	8990	0
240	20230619	151800	978900	8990	8990	8990	8990	0
241	20230619	151700	978900	8990	8990	8990	8990	0
242	20230619	151600	978900	8990	8990	8990	8990	0
243	20230619	151500	978900	8990	8990	8990	8990	0
244	20230619	151400	978900	8990	8990	8990	8990	0
245	20230619	151300	978900	8990	8990	8990	8990	0
246	20230619	151200	978900	8990	8990	8990	8990	0
247	20230619	151100	978900	8990	8990	8990	8990	0
248	20230619	151000	978900	8990	8990	8990	8990	0
249	20230619	150900	978900	8990	8990	8990	8990	0
250	20230619	150800	978900	8990	8990	8990	8990	0
251	20230619	150700	978900	8990	8990	8990	8990	0
252	20230619	150600	978900	8990	8990	8990	8990	0
253	20230619	150500	978900	8990	8990	8990	8990	0
254	20230619	150400	978900	8990	8990	8990	8990	0
255	20230619	150300	978900	8990	8990	8990	8990	0
256	20230619	150200	978900	8990	8990	8990	8990	0
257	20230619	150100	978900	8990	8990	8990	8990	0
258	20230619	150000	978900	8990	8990	8990	8990	0
259	20230619	145900	978900	8990	8990	8990	8990	0
260	20230619	145800	978900	8990	8990	8990	8990	0
261	20230619	145700	978900	8990	8990	8990	8990	0
262	20230619	145600	978900	8990	8990	8990	8990	0
263	20230619	145500	978900	8990	8990	8990	8990	0
264	20230619	145400	978900	8990	8990	8990	8990	0
265	20230619	145300	978900	8990	8990	8990	8990	0
266	20230619	145200	978900	8990	8990	8990	8990	0
267	20230619	145100	978900	8990	8990	8990	8990	0
268	20230619	145000	978900	8990	8990	8990	8990	0
269	20230619	144900	978900	8990	8990	8990	8990	0
270	20230619	144800	978900	8990	8990	8990	8990	0
271	20230619	144700	978900	8990	8990	8990	8990	0
272	20230619	144600	978900	8990	8990	8990	8990	0
273	20230619	144500	978900	8990	8990	8990	8990	0
274	20230619	144400	978900	8990	8990	8990	8990	0
275	20230619	144300	978900	8990	8990	8990	8990	0
276	20230619	144200	978900	8990	8990	8990	8990	0
277	20230619	144100	978900	8990	8990	8990	8990	0
278	20230619	144000	978900	8990	8990	8990	8990	0
279	20230619	143900	978900	8990	8990	8990	8990	0
280	20230619	143800	978900	8990	8990	8990	8990	0
281	20230619	143700	978900	8990	8990	8990	8990	0
282	20230619	143600	978900	8990	8990	8990	8990	0
283	20230619	143500	978900	8990	8990	8990	8990	0
284	20230619	143400	978900	8990	8990	8990	8990	0
285	20230619	143300	978900	8990	8990	8990	8990	0
286	20230619	143200	978900	8990	8990	8990	8990	0
287	20230619	143100	978900	8990	8990	8990	8990	0
288	20230619	143000	978900	8990	8980	8990	8980	109
289	20230619	142900	0	9620	9620	9620	9620	0
290	20230619	142800	0	9620	9620	9620	9620	0
291	20230619	142700	0	9620	9620	9620	9620	0
292	20230619	142600	0	9620	9620	9620	9620	0
293	20230619	142500	0	9620	9620	9620	9620	0
294	20230619	142400	0	9620	9620	9620	9620	0
295	20230619	142300	0	9620	9620	9620	9620	0
296	20230619	142200	0	9620	9620	9620	9620	0
297	20230619	142100	0	9620	9620	9620	9620	0
298	20230619	142000	0	9620	9620	9620	9620	0
299	20230619	141900	0	9620	9620	9620	9620	0
300	20230619	141800	0	9620	9620	9620	9620	0
301	20230619	141700	0	9620	9620	9620	9620	0
302	20230619	141600	0	9620	9620	9620	9620	0
303	20230619	141500	0	9620	9620	9620	9620	0
304	20230619	141400	0	9620	9620	9620	9620	0
305	20230619	141300	0	9620	9620	9620	9620	0
306	20230619	141200	0	9620	9620	9620	9620	0
307	20230619	141100	0	9620	9620	9620	9620	0
308	20230619	141000	0	9620	9620	9620	9620	0
309	20230619	140900	0	9620	9620	9620	9620	0
310	20230619	140800	0	9620	9620	9620	9620	0
311	20230619	140700	0	9620	9620	9620	9620	0
312	20230619	140600	0	9620	9620	9620	9620	0
313	20230619	140500	0	9620	9620	9620	9620	0
314	20230619	140400	0	9620	9620	9620	9620	0
315	20230619	140300	0	9620	9620	9620	9620	0
316	20230619	140200	0	9620	9620	9620	9620	0
317	20230619	140100	0	9620	9620	9620	9620	0
318	20230619	140000	0	9620	9620	9620	9620	0
319	20230619	135900	0	9620	9620	9620	9620	0
320	20230619	135800	0	9620	9620	9620	9620	0
321	20230619	135700	0	9620	9620	9620	9620	0
322	20230619	135600	0	9620	9620	9620	9620	0
323	20230619	135500	0	9620	9620	9620	9620	0
324	20230619	135400	0	9620	9620	9620	9620	0
325	20230619	135300	0	9620	9620	9620	9620	0
326	20230619	135200	0	9620	9620	9620	9620	0
327	20230619	135100	0	9620	9620	9620	9620	0
328	20230619	135000	0	9620	9620	9620	9620	0
329	20230619	134900	0	9620	9620	9620	9620	0
330	20230619	134800	0	9620	9620	9620	9620	0
331	20230619	134700	0	9620	9620	9620	9620	0
332	20230619	134600	0	9620	9620	9620	9620	0
333	20230619	134500	0	9620	9620	9620	9620	0
334	20230619	134400	0	9620	9620	9620	9620	0
335	20230619	134300	0	9620	9620	9620	9620	0
336	20230619	134200	0	9620	9620	9620	9620	0
337	20230619	134100	0	9620	9620	9620	9620	0
338	20230619	134000	0	9620	9620	9620	9620	0
339	20230619	133900	0	9620	9620	9620	9620	0
340	20230619	133800	0	9620	9620	9620	9620	0
341	20230619	133700	0	9620	9620	9620	9620	0
342	20230619	133600	0	9620	9620	9620	9620	0
343	20230619	133500	0	9620	9620	9620	9620	0
344	20230619	133400	0	9620	9620	9620	9620	0
345	20230619	133300	0	9620	9620	9620	9620	0
346	20230619	133200	0	9620	9620	9620	9620	0
347	20230619	133100	0	9620	9620	9620	9620	0
348	20230619	133000	0	9620	9620	9620	9620	0
349	20230619	132900	0	9620	9620	9620	9620	0
350	20230619	132800	0	9620	9620	9620	9620	0
351	20230619	132700	0	9620	9620	9620	9620	0
352	20230619	132600	0	9620	9620	9620	9620	0
353	20230619	132500	0	9620	9620	9620	9620	0
354	20230619	132400	0	9620	9620	9620	9620	0
355	20230619	132300	0	9620	9620	9620	9620	0
356	20230619	132200	0	9620	9620	9620	9620	0
357	20230619	132100	0	9620	9620	9620	9620	0
358	20230619	132000	0	9620	9620	9620	9620	0
359	20230619	131900	0	9620	9620	9620	9620	0
360	20230619	131800	0	9620	9620	9620	9620	0
361	20230619	131700	0	9620	9620	9620	9620	0
362	20230619	131600	0	9620	9620	9620	9620	0
363	20230619	131500	0	9620	9620	9620	9620	0
364	20230619	131400	0	9620	9620	9620	9620	0
365	20230619	131300	0	9620	9620	9620	9620	0
366	20230619	131200	0	9620	9620	9620	9620	0
367	20230619	131100	0	9620	9620	9620	9620	0
368	20230619	131000	0	9620	9620	9620	9620	0
369	20230619	130900	0	9620	9620	9620	9620	0
370	20230619	130800	0	9620	9620	9620	9620	0
371	20230619	130700	0	9620	9620	9620	9620	0
372	20230619	130600	0	9620	9620	9620	9620	0
373	20230619	130500	0	9620	9620	9620	9620	0
374	20230619	130400	0	9620	9620	9620	9620	0
375	20230619	130300	0	9620	9620	9620	9620	0
376	20230619	130200	0	9620	9620	9620	9620	0
377	20230619	130100	0	9620	9620	9620	9620	0
378	20230619	130000	0	9620	9620	9620	9620	0
379	20230619	125900	0	9620	9620	9620	9620	0
380	20230619	125800	0	9620	9620	9620	9620	0
381	20230619	125700	0	9620	9620	9620	9620	0
382	20230619	125600	0	9620	9620	9620	9620	0
383	20230619	125500	0	9620	9620	9620	9620	0
384	20230619	125400	0	9620	9620	9620	9620	0
385	20230619	125300	0	9620	9620	9620	9620	0
386	20230619	125200	0	9620	9620	9620	9620	0
387	20230619	125100	0	9620	9620	9620	9620	0
388	20230619	125000	0	9620	9620	9620	9620	0
389	20230619	124900	0	9620	9620	9620	9620	0
390	20230619	124800	0	9620	9620	9620	9620	0
391	20230619	124700	0	9620	9620	9620	9620	0
392	20230619	124600	0	9620	9620	9620	9620	0
393	20230619	124500	0	9620	9620	9620	9620	0
394	20230619	124400	0	9620	9620	9620	9620	0
395	20230619	124300	0	9620	9620	9620	9620	0
396	20230619	124200	0	9620	9620	9620	9620	0
397	20230619	124100	0	9620	9620	9620	9620	0
398	20230619	124000	0	9620	9620	9620	9620	0
399	20230619	123900	0	9620	9620	9620	9620	0
400	20230619	123800	0	9620	9620	9620	9620	0
401	20230619	123700	0	9620	9620	9620	9620	0
402	20230619	123600	0	9620	9620	9620	9620	0
403	20230619	123500	0	9620	9620	9620	9620	0
404	20230619	123400	0	9620	9620	9620	9620	0
405	20230619	123300	0	9620	9620	9620	9620	0
406	20230619	123200	0	9620	9620	9620	9620	0
407	20230619	123100	0	9620	9620	9620	9620	0
408	20230619	123000	0	9620	9620	9620	9620	0
409	20230619	122900	0	9620	9620	9620	9620	0
410	20230619	122800	0	9620	9620	9620	9620	0
411	20230619	122700	0	9620	9620	9620	9620	0
412	20230619	122600	0	9620	9620	9620	9620	0
413	20230619	122500	0	9620	9620	9620	9620	0
414	20230619	122400	0	9620	9620	9620	9620	0
415	20230619	122300	0	9620	9620	9620	9620	0
416	20230619	122200	0	9620	9620	9620	9620	0
417	20230619	122100	0	9620	9620	9620	9620	0
418	20230619	122000	0	9620	9620	9620	9620	0
419	20230619	121900	0	9620	9620	9620	9620	0
420	20230619	121800	0	9620	9620	9620	9620	0
421	20230619	121700	0	9620	9620	9620	9620	0
422	20230619	121600	0	9620	9620	9620	9620	0
423	20230619	121500	0	9620	9620	9620	9620	0
424	20230619	121400	0	9620	9620	9620	9620	0
425	20230619	121300	0	9620	9620	9620	9620	0
426	20230619	121200	0	9620	9620	9620	9620	0
427	20230619	121100	0	9620	9620	9620	9620	0
428	20230619	121000	0	9620	9620	9620	9620	0
429	20230619	120900	0	9620	9620	9620	9620	0
430	20230619	120800	0	9620	9620	9620	9620	0
431	20230619	120700	0	9620	9620	9620	9620	0
432	20230619	120600	0	9620	9620	9620	9620	0
433	20230619	120500	0	9620	9620	9620	9620	0
434	20230619	120400	0	9620	9620	9620	9620	0
435	20230619	120300	0	9620	9620	9620	9620	0
436	20230619	120200	0	9620	9620	9620	9620	0
437	20230619	120100	0	9620	9620	9620	9620	0
438	20230619	120000	0	9620	9620	9620	9620	0
439	20230619	115900	0	9620	9620	9620	9620	0
440	20230619	115800	0	9620	9620	9620	9620	0
441	20230619	115700	0	9620	9620	9620	9620	0
442	20230619	115600	0	9620	9620	9620	9620	0
443	20230619	115500	0	9620	9620	9620	9620	0
444	20230619	115400	0	9620	9620	9620	9620	0
445	20230619	115300	0	9620	9620	9620	9620	0
446	20230619	115200	0	9620	9620	9620	9620	0
447	20230619	115100	0	9620	9620	9620	9620	0
448	20230619	115000	0	9620	9620	9620	9620	0
449	20230619	114900	0	9620	9620	9620	9620	0
450	20230619	114800	0	9620	9620	9620	9620	0
451	20230619	114700	0	9620	9620	9620	9620	0
452	20230619	114600	0	9620	9620	9620	9620	0
453	20230619	114500	0	9620	9620	9620	9620	0
454	20230619	114400	0	9620	9620	9620	9620	0
455	20230619	114300	0	9620	9620	9620	9620	0
456	20230619	114200	0	9620	9620	9620	9620	0
457	20230619	114100	0	9620	9620	9620	9620	0
458	20230619	114000	0	9620	9620	9620	9620	0
459	20230619	113900	0	9620	9620	9620	9620	0
460	20230619	113800	0	9620	9620	9620	9620	0
461	20230619	113700	0	9620	9620	9620	9620	0
462	20230619	113600	0	9620	9620	9620	9620	0
463	20230619	113500	0	9620	9620	9620	9620	0
464	20230619	113400	0	9620	9620	9620	9620	0
465	20230619	113300	0	9620	9620	9620	9620	0
466	20230619	113200	0	9620	9620	9620	9620	0
467	20230619	113100	0	9620	9620	9620	9620	0
468	20230619	113000	0	9620	9620	9620	9620	0
469	20230619	112900	0	9620	9620	9620	9620	0
470	20230619	112800	0	9620	9620	9620	9620	0
471	20230619	112700	0	9620	9620	9620	9620	0
472	20230619	112600	0	9620	9620	9620	9620	0
473	20230619	112500	0	9620	9620	9620	9620	0
474	20230619	112400	0	9620	9620	9620	9620	0
475	20230619	112300	0	9620	9620	9620	9620	0
476	20230619	112200	0	9620	9620	9620	9620	0
477	20230619	112100	0	9620	9620	9620	9620	0
478	20230619	112000	0	9620	9620	9620	9620	0
479	20230619	111900	0	9620	9620	9620	9620	0
480	20230619	111800	0	9620	9620	9620	9620	0
481	20230619	111700	0	9620	9620	9620	9620	0
482	20230619	111600	0	9620	9620	9620	9620	0
483	20230619	111500	0	9620	9620	9620	9620	0
484	20230619	111400	0	9620	9620	9620	9620	0
485	20230619	111300	0	9620	9620	9620	9620	0
486	20230619	111200	0	9620	9620	9620	9620	0
487	20230619	111100	0	9620	9620	9620	9620	0
488	20230619	111000	0	9620	9620	9620	9620	0
489	20230619	110900	0	9620	9620	9620	9620	0
490	20230619	110800	0	9620	9620	9620	9620	0
491	20230619	110700	0	9620	9620	9620	9620	0
492	20230619	110600	0	9620	9620	9620	9620	0
493	20230619	110500	0	9620	9620	9620	9620	0
494	20230619	110400	0	9620	9620	9620	9620	0
495	20230619	110300	0	9620	9620	9620	9620	0
496	20230619	110200	0	9620	9620	9620	9620	0
497	20230619	110100	0	9620	9620	9620	9620	0
498	20230619	110000	0	9620	9620	9620	9620	0
499	20230619	105900	0	9620	9620	9620	9620	0
500	20230619	105800	0	9620	9620	9620	9620	0
501	20230619	105700	0	9620	9620	9620	9620	0
502	20230619	105600	0	9620	9620	9620	9620	0
503	20230619	105500	0	9620	9620	9620	9620	0
504	20230619	105400	0	9620	9620	9620	9620	0
505	20230619	105300	0	9620	9620	9620	9620	0
506	20230619	105200	0	9620	9620	9620	9620	0
507	20230619	105100	0	9620	9620	9620	9620	0
508	20230619	105000	0	9620	9620	9620	9620	0
509	20230619	104900	0	9620	9620	9620	9620	0
510	20230619	104800	0	9620	9620	9620	9620	0
511	20230619	104700	0	9620	9620	9620	9620	0
512	20230619	104600	0	9620	9620	9620	9620	0
513	20230619	104500	0	9620	9620	9620	9620	0
514	20230619	104400	0	9620	9620	9620	9620	0
515	20230619	104300	0	9620	9620	9620	9620	0
516	20230619	104200	0	9620	9620	9620	9620	0
517	20230619	104100	0	9620	9620	9620	9620	0
518	20230619	104000	0	9620	9620	9620	9620	0
519	20230619	103900	0	9620	9620	9620	9620	0
520	20230619	103800	0	9620	9620	9620	9620	0
521	20230619	103700	0	9620	9620	9620	9620	0
522	20230619	103600	0	9620	9620	9620	9620	0
523	20230619	103500	0	9620	9620	9620	9620	0
524	20230619	103400	0	9620	9620	9620	9620	0
525	20230619	103300	0	9620	9620	9620	9620	0
526	20230619	103200	0	9620	9620	9620	9620	0
527	20230619	103100	0	9620	9620	9620	9620	0
528	20230619	103000	0	9620	9620	9620	9620	0
529	20230619	102900	0	9620	9620	9620	9620	0
530	20230619	102800	0	9620	9620	9620	9620	0
531	20230619	102700	0	9620	9620	9620	9620	0
532	20230619	102600	0	9620	9620	9620	9620	0
533	20230619	102500	0	9620	9620	9620	9620	0
534	20230619	102400	0	9620	9620	9620	9620	0
535	20230619	102300	0	9620	9620	9620	9620	0
536	20230619	102200	0	9620	9620	9620	9620	0
537	20230619	102100	0	9620	9620	9620	9620	0
538	20230619	102000	0	9620	9620	9620	9620	0
539	20230619	101900	0	9620	9620	9620	9620	0
540	20230619	101800	0	9620	9620	9620	9620	0
541	20230619	101700	0	9620	9620	9620	9620	0
542	20230619	101600	0	9620	9620	9620	9620	0
543	20230619	101500	0	9620	9620	9620	9620	0
544	20230619	101400	0	9620	9620	9620	9620	0
545	20230619	101300	0	9620	9620	9620	9620	0
546	20230619	101200	0	9620	9620	9620	9620	0
547	20230619	101100	0	9620	9620	9620	9620	0
548	20230619	101000	0	9620	9620	9620	9620	0
549	20230619	100900	0	9620	9620	9620	9620	0
550	20230619	100800	0	9620	9620	9620	9620	0
551	20230619	100700	0	9620	9620	9620	9620	0
552	20230619	100600	0	9620	9620	9620	9620	0
553	20230619	100500	0	9620	9620	9620	9620	0
554	20230619	100400	0	9620	9620	9620	9620	0
555	20230619	100300	0	9620	9620	9620	9620	0
556	20230619	100200	0	9620	9620	9620	9620	0
557	20230619	100100	0	9620	9620	9620	9620	0
558	20230619	100000	0	9620	9620	9620	9620	0
559	20230619	095900	0	9620	9620	9620	9620	0
560	20230619	095800	0	9620	9620	9620	9620	0
561	20230619	095700	0	9620	9620	9620	9620	0
562	20230619	095600	0	9620	9620	9620	9620	0
563	20230619	095500	0	9620	9620	9620	9620	0
564	20230619	095400	0	9620	9620	9620	9620	0
565	20230619	095300	0	9620	9620	9620	9620	0
566	20230619	095200	0	9620	9620	9620	9620	0
567	20230619	095100	0	9620	9620	9620	9620	0
568	20230619	095000	0	9620	9620	9620	9620	0
569	20230619	094900	0	9620	9620	9620	9620	0
570	20230619	094800	0	9620	9620	9620	9620	0
571	20230619	094700	0	9620	9620	9620	9620	0
572	20230619	094600	0	9620	9620	9620	9620	0
573	20230619	094500	0	9620	9620	9620	9620	0
574	20230619	094400	0	9620	9620	9620	9620	0
575	20230619	094300	0	9620	9620	9620	9620	0
576	20230619	094200	0	9620	9620	9620	9620	0
577	20230619	094100	0	9620	9620	9620	9620	0
578	20230619	094000	0	9620	9620	9620	9620	0
579	20230619	093900	0	9620	9620	9620	9620	0
580	20230619	093800	0	9620	9620	9620	9620	0
581	20230619	093700	0	9620	9620	9620	9620	0
582	20230619	093600	0	9620	9620	9620	9620	0
583	20230619	093500	0	9620	9620	9620	9620	0
584	20230619	093400	0	9620	9620	9620	9620	0
585	20230619	093300	0	9620	9620	9620	9620	0
586	20230619	093200	0	9620	9620	9620	9620	0
587	20230619	093100	0	9620	9620	9620	9620	0
588	20230619	093000	0	9620	9620	9620	9620	0
589	20230619	092900	0	9620	9620	9620	9620	0
590	20230619	092800	0	9620	9620	9620	9620	0
591	20230619	092700	0	9620	9620	9620	9620	0
592	20230619	092600	0	9620	9620	9620	9620	0
593	20230619	092500	0	9620	9620	9620	9620	0
594	20230619	092400	0	9620	9620	9620	9620	0
595	20230619	092300	0	9620	9620	9620	9620	0
596	20230619	092200	0	9620	9620	9620	9620	0
597	20230619	092100	0	9620	9620	9620	9620	0
598	20230619	092000	0	9620	9620	9620	9620	0
599	20230619	091900	0	9620	9620	9620	9620	0
600	20230619	091800	0	9620	9620	9620	9620	0
601	20230619	091700	0	9620	9620	9620	9620	0
602	20230619	091600	0	9620	9620	9620	9620	0
603	20230619	091500	0	9620	9620	9620	9620	0
604	20230619	091400	0	9620	9620	9620	9620	0
605	20230619	091300	0	9620	9620	9620	9620	0
606	20230619	091200	0	9620	9620	9620	9620	0
607	20230619	091100	0	9620	9620	9620	9620	0
608	20230619	091000	0	9620	9620	9620	9620	0
609	20230619	090900	0	9620	9620	9620	9620	0
610	20230619	090800	0	9620	9620	9620	9620	0
611	20230619	090700	0	9620	9620	9620	9620	0
612	20230619	090600	0	9620	9620	9620	9620	0
613	20230619	090500	0	9620	9620	9620	9620	0
614	20230619	090400	0	9620	9620	9620	9620	0
615	20230619	090300	0	9620	9620	9620	9620	0
616	20230619	090200	0	9620	9620	9620	9620	0
617	20230619	090100	0	9620	9620	9620	9620	0
618	20230619	090000	0	9620	9620	9620	9620	0