KissMeData/139050/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231300	0	426	426	426	426	0
3	20230621	231200	0	426	426	426	426	0
4	20230621	231100	0	426	426	426	426	0
5	20230621	231000	0	426	426	426	426	0
6	20230621	230900	0	426	426	426	426	0
7	20230621	230800	0	426	426	426	426	0
8	20230621	230700	0	426	426	426	426	0
9	20230621	230600	0	426	426	426	426	0
10	20230621	230500	0	426	426	426	426	0
11	20230621	230400	0	426	426	426	426	0
12	20230621	230300	0	426	426	426	426	0
13	20230621	230200	0	426	426	426	426	0
14	20230621	230100	0	426	426	426	426	0
15	20230621	230000	0	426	426	426	426	0
16	20230621	225900	0	426	426	426	426	0
17	20230621	225800	0	426	426	426	426	0
18	20230621	225700	0	426	426	426	426	0
19	20230621	225600	0	426	426	426	426	0
20	20230621	225500	0	426	426	426	426	0
21	20230621	225400	0	426	426	426	426	0
22	20230621	225300	0	426	426	426	426	0
23	20230621	225200	0	426	426	426	426	0
24	20230621	225100	0	426	426	426	426	0
25	20230621	225000	0	426	426	426	426	0
26	20230621	224900	0	426	426	426	426	0
27	20230621	224800	0	426	426	426	426	0
28	20230621	224700	0	426	426	426	426	0
29	20230621	224600	0	426	426	426	426	0
30	20230621	224500	0	426	426	426	426	0
31	20230621	224400	0	426	426	426	426	0
32	20230621	224300	0	426	426	426	426	0
33	20230621	224200	0	426	426	426	426	0
34	20230621	224100	0	426	426	426	426	0
35	20230621	224000	0	426	426	426	426	0
36	20230621	223900	0	426	426	426	426	0
37	20230621	223800	0	426	426	426	426	0
38	20230621	223700	0	426	426	426	426	0
39	20230621	223600	0	426	426	426	426	0
40	20230621	223500	0	426	426	426	426	0
41	20230621	223400	0	426	426	426	426	0
42	20230621	223300	0	426	426	426	426	0
43	20230621	223200	0	426	426	426	426	0
44	20230621	223100	0	426	426	426	426	0
45	20230621	223000	0	426	426	426	426	0
46	20230621	222900	0	426	426	426	426	0
47	20230621	222800	0	426	426	426	426	0
48	20230621	222700	0	426	426	426	426	0
49	20230621	222600	0	426	426	426	426	0
50	20230621	222500	0	426	426	426	426	0
51	20230621	222400	0	426	426	426	426	0
52	20230621	222300	0	426	426	426	426	0
53	20230621	222200	0	426	426	426	426	0
54	20230621	222100	0	426	426	426	426	0
55	20230621	222000	0	426	426	426	426	0
56	20230621	221900	0	426	426	426	426	0
57	20230621	221800	0	426	426	426	426	0
58	20230621	221700	0	426	426	426	426	0
59	20230621	221600	0	426	426	426	426	0
60	20230621	221500	0	426	426	426	426	0
61	20230621	221400	0	426	426	426	426	0
62	20230621	221300	0	426	426	426	426	0
63	20230621	221200	0	426	426	426	426	0
64	20230621	221100	0	426	426	426	426	0
65	20230621	221000	0	426	426	426	426	0
66	20230621	220900	0	426	426	426	426	0
67	20230621	220800	0	426	426	426	426	0
68	20230621	220700	0	426	426	426	426	0
69	20230621	220600	0	426	426	426	426	0
70	20230621	220500	0	426	426	426	426	0
71	20230621	220400	0	426	426	426	426	0
72	20230621	220300	0	426	426	426	426	0
73	20230621	220200	0	426	426	426	426	0
74	20230621	220100	0	426	426	426	426	0
75	20230621	220000	0	426	426	426	426	0
76	20230621	215900	0	426	426	426	426	0
77	20230621	215800	0	426	426	426	426	0
78	20230621	215700	0	426	426	426	426	0
79	20230621	215600	0	426	426	426	426	0
80	20230621	215500	0	426	426	426	426	0
81	20230621	215400	0	426	426	426	426	0
82	20230621	215300	0	426	426	426	426	0
83	20230621	215200	0	426	426	426	426	0
84	20230621	215100	0	426	426	426	426	0
85	20230621	215000	0	426	426	426	426	0
86	20230621	214900	0	426	426	426	426	0
87	20230621	214800	0	426	426	426	426	0
88	20230621	214700	0	426	426	426	426	0
89	20230621	214600	0	426	426	426	426	0
90	20230621	214500	0	426	426	426	426	0
91	20230621	214400	0	426	426	426	426	0
92	20230621	214300	0	426	426	426	426	0
93	20230621	214200	0	426	426	426	426	0
94	20230621	214100	0	426	426	426	426	0
95	20230621	214000	0	426	426	426	426	0
96	20230621	213900	0	426	426	426	426	0
97	20230621	213800	0	426	426	426	426	0
98	20230621	213700	0	426	426	426	426	0
99	20230621	213600	0	426	426	426	426	0
100	20230621	213500	0	426	426	426	426	0
101	20230621	213400	0	426	426	426	426	0
102	20230621	213300	0	426	426	426	426	0
103	20230621	213200	0	426	426	426	426	0
104	20230621	213100	0	426	426	426	426	0
105	20230621	213000	0	426	426	426	426	0
106	20230621	212900	0	426	426	426	426	0
107	20230621	212800	0	426	426	426	426	0
108	20230621	212700	0	426	426	426	426	0
109	20230621	212600	0	426	426	426	426	0
110	20230621	212500	0	426	426	426	426	0
111	20230621	212400	0	426	426	426	426	0
112	20230621	212300	0	426	426	426	426	0
113	20230621	212200	0	426	426	426	426	0
114	20230621	212100	0	426	426	426	426	0
115	20230621	212000	0	426	426	426	426	0
116	20230621	211900	0	426	426	426	426	0
117	20230621	211800	0	426	426	426	426	0
118	20230621	211700	0	426	426	426	426	0
119	20230621	211600	0	426	426	426	426	0
120	20230621	211500	0	426	426	426	426	0
121	20230621	211400	0	426	426	426	426	0
122	20230621	211300	0	426	426	426	426	0
123	20230621	211200	0	426	426	426	426	0
124	20230621	211100	0	426	426	426	426	0
125	20230621	211000	0	426	426	426	426	0
126	20230621	210900	0	426	426	426	426	0
127	20230621	210800	0	426	426	426	426	0
128	20230621	210700	0	426	426	426	426	0
129	20230621	210600	0	426	426	426	426	0
130	20230621	210500	0	426	426	426	426	0
131	20230621	210400	0	426	426	426	426	0
132	20230621	210300	0	426	426	426	426	0
133	20230621	210200	0	426	426	426	426	0
134	20230621	210100	0	426	426	426	426	0
135	20230621	210000	0	426	426	426	426	0
136	20230621	205900	0	426	426	426	426	0
137	20230621	205800	0	426	426	426	426	0
138	20230621	205700	0	426	426	426	426	0
139	20230621	205600	0	426	426	426	426	0
140	20230621	205500	0	426	426	426	426	0
141	20230621	205400	0	426	426	426	426	0
142	20230621	205300	0	426	426	426	426	0
143	20230621	205200	0	426	426	426	426	0
144	20230621	205100	0	426	426	426	426	0
145	20230621	205000	0	426	426	426	426	0
146	20230621	204900	0	426	426	426	426	0
147	20230621	204800	0	426	426	426	426	0
148	20230621	204700	0	426	426	426	426	0
149	20230621	204600	0	426	426	426	426	0
150	20230621	204500	0	426	426	426	426	0
151	20230621	204400	0	426	426	426	426	0
152	20230621	204300	0	426	426	426	426	0
153	20230621	204200	0	426	426	426	426	0
154	20230621	204100	0	426	426	426	426	0
155	20230621	204000	0	426	426	426	426	0
156	20230621	203900	0	426	426	426	426	0
157	20230621	203800	0	426	426	426	426	0
158	20230621	203700	0	426	426	426	426	0
159	20230621	203600	0	426	426	426	426	0
160	20230621	203500	0	426	426	426	426	0
161	20230621	203400	0	426	426	426	426	0
162	20230621	203300	0	426	426	426	426	0
163	20230621	203200	0	426	426	426	426	0
164	20230621	203100	0	426	426	426	426	0
165	20230621	203000	0	426	426	426	426	0
166	20230621	202900	0	426	426	426	426	0
167	20230621	202800	0	426	426	426	426	0
168	20230621	202700	0	426	426	426	426	0
169	20230621	202600	0	426	426	426	426	0
170	20230621	202500	0	426	426	426	426	0
171	20230621	202400	0	426	426	426	426	0
172	20230621	202300	0	426	426	426	426	0
173	20230621	202200	0	426	426	426	426	0
174	20230621	202100	0	426	426	426	426	0
175	20230621	202000	0	426	426	426	426	0
176	20230621	201900	0	426	426	426	426	0
177	20230621	201800	0	426	426	426	426	0
178	20230621	201700	0	426	426	426	426	0
179	20230621	201600	0	426	426	426	426	0
180	20230621	201500	0	426	426	426	426	0
181	20230621	201400	0	426	426	426	426	0
182	20230621	201300	0	426	426	426	426	0
183	20230621	201200	0	426	426	426	426	0
184	20230621	201100	0	426	426	426	426	0
185	20230621	201000	0	426	426	426	426	0
186	20230621	200900	0	426	426	426	426	0
187	20230621	200800	0	426	426	426	426	0
188	20230621	200700	0	426	426	426	426	0
189	20230621	200600	0	426	426	426	426	0
190	20230621	200500	0	426	426	426	426	0
191	20230621	200400	0	426	426	426	426	0
192	20230621	200300	0	426	426	426	426	0
193	20230621	200200	0	426	426	426	426	0
194	20230621	200100	0	426	426	426	426	0
195	20230621	200000	0	426	426	426	426	0
196	20230621	195900	0	426	426	426	426	0
197	20230621	195800	0	426	426	426	426	0
198	20230621	195700	0	426	426	426	426	0
199	20230621	195600	0	426	426	426	426	0
200	20230621	195500	0	426	426	426	426	0
201	20230621	195400	0	426	426	426	426	0
202	20230621	195300	0	426	426	426	426	0
203	20230621	195200	0	426	426	426	426	0
204	20230621	195100	0	426	426	426	426	0
205	20230621	195000	0	426	426	426	426	0
206	20230621	194900	0	426	426	426	426	0
207	20230621	194800	0	426	426	426	426	0
208	20230621	194700	0	426	426	426	426	0
209	20230621	194600	0	426	426	426	426	0
210	20230621	194500	0	426	426	426	426	0
211	20230621	194400	0	426	426	426	426	0
212	20230621	194300	0	426	426	426	426	0
213	20230621	194200	0	426	426	426	426	0
214	20230621	194100	0	426	426	426	426	0
215	20230621	194000	0	426	426	426	426	0
216	20230621	193900	0	426	426	426	426	0
217	20230621	193800	0	426	426	426	426	0
218	20230621	193700	0	426	426	426	426	0
219	20230621	193600	0	426	426	426	426	0
220	20230621	193500	0	426	426	426	426	0
221	20230621	193400	0	426	426	426	426	0
222	20230621	193300	0	426	426	426	426	0
223	20230621	193200	0	426	426	426	426	0
224	20230621	193100	0	426	426	426	426	0
225	20230621	193000	0	426	426	426	426	0
226	20230621	192900	0	426	426	426	426	0
227	20230621	192800	0	426	426	426	426	0
228	20230621	192700	0	426	426	426	426	0
229	20230621	192600	0	426	426	426	426	0
230	20230621	192500	0	426	426	426	426	0
231	20230621	192400	0	426	426	426	426	0
232	20230621	192300	0	426	426	426	426	0
233	20230621	192200	0	426	426	426	426	0
234	20230621	192100	0	426	426	426	426	0
235	20230621	192000	0	426	426	426	426	0
236	20230621	191900	0	426	426	426	426	0
237	20230621	191800	0	426	426	426	426	0
238	20230621	191700	0	426	426	426	426	0
239	20230621	191600	0	426	426	426	426	0
240	20230621	191500	0	426	426	426	426	0
241	20230621	191400	0	426	426	426	426	0
242	20230621	191300	0	426	426	426	426	0
243	20230621	191200	0	426	426	426	426	0
244	20230621	191100	0	426	426	426	426	0
245	20230621	191000	0	426	426	426	426	0
246	20230621	190900	0	426	426	426	426	0
247	20230621	190800	0	426	426	426	426	0
248	20230621	190700	0	426	426	426	426	0
249	20230621	190600	0	426	426	426	426	0
250	20230621	190500	0	426	426	426	426	0
251	20230621	190400	0	426	426	426	426	0
252	20230621	190300	0	426	426	426	426	0
253	20230621	190200	0	426	426	426	426	0
254	20230621	190100	0	426	426	426	426	0
255	20230621	190000	0	426	426	426	426	0
256	20230621	185900	0	426	426	426	426	0
257	20230621	185800	0	426	426	426	426	0
258	20230621	185700	0	426	426	426	426	0
259	20230621	185600	0	426	426	426	426	0
260	20230621	185500	0	426	426	426	426	0
261	20230621	185400	0	426	426	426	426	0
262	20230621	185300	0	426	426	426	426	0
263	20230621	185200	0	426	426	426	426	0
264	20230621	185100	0	426	426	426	426	0
265	20230621	185000	0	426	426	426	426	0
266	20230621	184900	0	426	426	426	426	0
267	20230621	184800	0	426	426	426	426	0
268	20230621	184700	0	426	426	426	426	0
269	20230621	184600	0	426	426	426	426	0
270	20230621	184500	0	426	426	426	426	0
271	20230621	184400	0	426	426	426	426	0
272	20230621	184300	0	426	426	426	426	0
273	20230621	184200	0	426	426	426	426	0
274	20230621	184100	0	426	426	426	426	0
275	20230621	184000	0	426	426	426	426	0
276	20230621	183900	0	426	426	426	426	0
277	20230621	183800	0	426	426	426	426	0
278	20230621	183700	0	426	426	426	426	0
279	20230621	183600	0	426	426	426	426	0
280	20230621	183500	0	426	426	426	426	0
281	20230621	183400	0	426	426	426	426	0
282	20230621	183300	0	426	426	426	426	0
283	20230621	183200	0	426	426	426	426	0
284	20230621	183100	0	426	426	426	426	0
285	20230621	183000	0	426	426	426	426	0
286	20230621	182900	0	426	426	426	426	0
287	20230621	182800	0	426	426	426	426	0
288	20230621	182700	0	426	426	426	426	0
289	20230621	182600	0	426	426	426	426	0
290	20230621	182500	0	426	426	426	426	0
291	20230621	182400	0	426	426	426	426	0
292	20230621	182300	0	426	426	426	426	0
293	20230621	182200	0	426	426	426	426	0
294	20230621	182100	0	426	426	426	426	0
295	20230621	182000	0	426	426	426	426	0
296	20230621	181900	0	426	426	426	426	0
297	20230621	181800	0	426	426	426	426	0
298	20230621	181700	0	426	426	426	426	0
299	20230621	181600	0	426	426	426	426	0
300	20230621	181500	0	426	426	426	426	0
301	20230621	181400	0	426	426	426	426	0
302	20230621	181300	0	426	426	426	426	0
303	20230621	181200	0	426	426	426	426	0
304	20230621	181100	0	426	426	426	426	0
305	20230621	181000	0	426	426	426	426	0
306	20230621	180900	0	426	426	426	426	0
307	20230621	180800	0	426	426	426	426	0
308	20230621	180700	0	426	426	426	426	0
309	20230621	180600	0	426	426	426	426	0
310	20230621	180500	0	426	426	426	426	0
311	20230621	180400	0	426	426	426	426	0
312	20230621	180300	0	426	426	426	426	0
313	20230621	180200	0	426	426	426	426	0
314	20230621	180100	0	426	426	426	426	0
315	20230621	180000	0	426	426	426	426	0
316	20230621	175900	0	426	426	426	426	0
317	20230621	175800	0	426	426	426	426	0
318	20230621	175700	0	426	426	426	426	0
319	20230621	175600	0	426	426	426	426	0
320	20230621	175500	0	426	426	426	426	0
321	20230621	175400	0	426	426	426	426	0
322	20230621	175300	0	426	426	426	426	0
323	20230621	175200	0	426	426	426	426	0
324	20230621	175100	0	426	426	426	426	0
325	20230621	175000	0	426	426	426	426	0
326	20230621	174900	0	426	426	426	426	0
327	20230621	174800	0	426	426	426	426	0
328	20230621	174700	0	426	426	426	426	0
329	20230621	174600	0	426	426	426	426	0
330	20230621	174500	0	426	426	426	426	0
331	20230621	174400	0	426	426	426	426	0
332	20230621	174300	0	426	426	426	426	0
333	20230621	174200	0	426	426	426	426	0
334	20230621	174100	0	426	426	426	426	0
335	20230621	174000	0	426	426	426	426	0
336	20230621	173900	0	426	426	426	426	0
337	20230621	173800	0	426	426	426	426	0
338	20230621	173700	0	426	426	426	426	0
339	20230621	173600	0	426	426	426	426	0
340	20230621	173500	0	426	426	426	426	0
341	20230621	173400	0	426	426	426	426	0
342	20230621	173300	0	426	426	426	426	0
343	20230621	173200	0	426	426	426	426	0
344	20230621	173100	0	426	426	426	426	0
345	20230621	173000	0	426	426	426	426	0
346	20230621	172900	0	426	426	426	426	0
347	20230621	172800	0	426	426	426	426	0
348	20230621	172700	0	426	426	426	426	0
349	20230621	172600	0	426	426	426	426	0
350	20230621	172500	0	426	426	426	426	0
351	20230621	172400	0	426	426	426	426	0
352	20230621	172300	0	426	426	426	426	0
353	20230621	172200	0	426	426	426	426	0
354	20230621	172100	0	426	426	426	426	0
355	20230621	172000	0	426	426	426	426	0
356	20230621	171900	0	426	426	426	426	0
357	20230621	171800	0	426	426	426	426	0
358	20230621	171700	0	426	426	426	426	0
359	20230621	171600	0	426	426	426	426	0
360	20230621	171500	0	426	426	426	426	0
361	20230621	171400	0	426	426	426	426	0
362	20230621	171300	0	426	426	426	426	0
363	20230621	171200	0	426	426	426	426	0
364	20230621	171100	0	426	426	426	426	0
365	20230621	171000	0	426	426	426	426	0
366	20230621	170900	0	426	426	426	426	0
367	20230621	170800	0	426	426	426	426	0
368	20230621	170700	0	426	426	426	426	0
369	20230621	170600	0	426	426	426	426	0
370	20230621	170500	0	426	426	426	426	0
371	20230621	170400	0	426	426	426	426	0
372	20230621	170300	0	426	426	426	426	0
373	20230621	170200	0	426	426	426	426	0
374	20230621	170100	0	426	426	426	426	0
375	20230621	170000	0	426	426	426	426	0
376	20230621	165900	0	426	426	426	426	0
377	20230621	165800	0	426	426	426	426	0
378	20230621	165700	0	426	426	426	426	0
379	20230621	165600	0	426	426	426	426	0
380	20230621	165500	0	426	426	426	426	0
381	20230621	165400	0	426	426	426	426	0
382	20230621	165300	0	426	426	426	426	0
383	20230621	165200	0	426	426	426	426	0
384	20230621	165100	0	426	426	426	426	0
385	20230621	165000	0	426	426	426	426	0
386	20230621	164900	0	426	426	426	426	0
387	20230621	164800	0	426	426	426	426	0
388	20230621	164700	0	426	426	426	426	0
389	20230621	164600	0	426	426	426	426	0
390	20230621	164500	0	426	426	426	426	0
391	20230621	164400	0	426	426	426	426	0
392	20230621	164300	0	426	426	426	426	0
393	20230621	164200	0	426	426	426	426	0
394	20230621	164100	0	426	426	426	426	0
395	20230621	164000	0	426	426	426	426	0
396	20230621	163900	0	426	426	426	426	0
397	20230621	163800	0	426	426	426	426	0
398	20230621	163700	0	426	426	426	426	0
399	20230621	163600	0	426	426	426	426	0
400	20230621	163500	0	426	426	426	426	0
401	20230621	163400	0	426	426	426	426	0
402	20230621	163300	0	426	426	426	426	0
403	20230621	163200	0	426	426	426	426	0
404	20230621	163100	0	426	426	426	426	0
405	20230621	163000	0	426	426	426	426	0
406	20230621	162900	0	426	426	426	426	0
407	20230621	162800	0	426	426	426	426	0
408	20230621	162700	0	426	426	426	426	0
409	20230621	162600	0	426	426	426	426	0
410	20230621	162500	0	426	426	426	426	0
411	20230621	162400	0	426	426	426	426	0
412	20230621	162300	0	426	426	426	426	0
413	20230621	162200	0	426	426	426	426	0
414	20230621	162100	0	426	426	426	426	0
415	20230621	162000	0	426	426	426	426	0
416	20230621	161900	0	426	426	426	426	0
417	20230621	161800	0	426	426	426	426	0
418	20230621	161700	0	426	426	426	426	0
419	20230621	161600	0	426	426	426	426	0
420	20230621	161500	0	426	426	426	426	0
421	20230621	161400	0	426	426	426	426	0
422	20230621	161300	0	426	426	426	426	0
423	20230621	161200	0	426	426	426	426	0
424	20230621	161100	0	426	426	426	426	0
425	20230621	161000	0	426	426	426	426	0
426	20230621	160900	0	426	426	426	426	0
427	20230621	160800	0	426	426	426	426	0
428	20230621	160700	0	426	426	426	426	0
429	20230621	160600	0	426	426	426	426	0
430	20230621	160500	0	426	426	426	426	0
431	20230621	160400	0	426	426	426	426	0
432	20230621	160300	0	426	426	426	426	0
433	20230621	160200	0	426	426	426	426	0
434	20230621	160100	0	426	426	426	426	0
435	20230621	160000	0	426	426	426	426	0
436	20230621	155900	0	426	426	426	426	0
437	20230621	155800	0	426	426	426	426	0
438	20230621	155700	0	426	426	426	426	0
439	20230621	155600	0	426	426	426	426	0
440	20230621	155500	0	426	426	426	426	0
441	20230621	155400	0	426	426	426	426	0
442	20230621	155300	0	426	426	426	426	0
443	20230621	155200	0	426	426	426	426	0
444	20230621	155100	0	426	426	426	426	0
445	20230621	155000	0	426	426	426	426	0
446	20230621	154900	0	426	426	426	426	0
447	20230621	154800	0	426	426	426	426	0
448	20230621	154700	0	426	426	426	426	0
449	20230621	154600	0	426	426	426	426	0
450	20230621	154500	0	426	426	426	426	0
451	20230621	154400	0	426	426	426	426	0
452	20230621	154300	0	426	426	426	426	0
453	20230621	154200	0	426	426	426	426	0
454	20230621	154100	0	426	426	426	426	0
455	20230621	154000	0	426	426	426	426	0
456	20230621	153900	0	426	426	426	426	0
457	20230621	153800	0	426	426	426	426	0
458	20230621	153700	0	426	426	426	426	0
459	20230621	153600	0	426	426	426	426	0
460	20230621	153500	0	426	426	426	426	0
461	20230621	153400	0	426	426	426	426	0
462	20230621	153300	0	426	426	426	426	0
463	20230621	153200	0	426	426	426	426	0
464	20230621	153100	0	426	426	426	426	0
465	20230621	153000	0	426	426	426	426	0
466	20230621	152900	0	426	426	426	426	0
467	20230621	152800	0	426	426	426	426	0
468	20230621	152700	0	426	426	426	426	0
469	20230621	152600	0	426	426	426	426	0
470	20230621	152500	0	426	426	426	426	0
471	20230621	152400	0	426	426	426	426	0
472	20230621	152300	0	426	426	426	426	0
473	20230621	152200	0	426	426	426	426	0
474	20230621	152100	0	426	426	426	426	0
475	20230621	152000	0	426	426	426	426	0
476	20230621	151900	0	426	426	426	426	0
477	20230621	151800	0	426	426	426	426	0
478	20230621	151700	0	426	426	426	426	0
479	20230621	151600	0	426	426	426	426	0
480	20230621	151500	0	426	426	426	426	0
481	20230621	151400	0	426	426	426	426	0
482	20230621	151300	0	426	426	426	426	0
483	20230621	151200	0	426	426	426	426	0
484	20230621	151100	0	426	426	426	426	0
485	20230621	151000	0	426	426	426	426	0
486	20230621	150900	0	426	426	426	426	0
487	20230621	150800	0	426	426	426	426	0
488	20230621	150700	0	426	426	426	426	0
489	20230621	150600	0	426	426	426	426	0
490	20230621	150500	0	426	426	426	426	0
491	20230621	150400	0	426	426	426	426	0
492	20230621	150300	0	426	426	426	426	0
493	20230621	150200	0	426	426	426	426	0
494	20230621	150100	0	426	426	426	426	0
495	20230621	150000	0	426	426	426	426	0
496	20230621	145900	0	426	426	426	426	0
497	20230621	145800	0	426	426	426	426	0
498	20230621	145700	0	426	426	426	426	0
499	20230621	145600	0	426	426	426	426	0
500	20230621	145500	0	426	426	426	426	0
501	20230621	145400	0	426	426	426	426	0
502	20230621	145300	0	426	426	426	426	0
503	20230621	145200	0	426	426	426	426	0
504	20230621	145100	0	426	426	426	426	0
505	20230621	145000	0	426	426	426	426	0
506	20230621	144900	0	426	426	426	426	0
507	20230621	144800	0	426	426	426	426	0
508	20230621	144700	0	426	426	426	426	0
509	20230621	144600	0	426	426	426	426	0
510	20230621	144500	0	426	426	426	426	0
511	20230621	144400	0	426	426	426	426	0
512	20230621	144300	0	426	426	426	426	0
513	20230621	144200	0	426	426	426	426	0
514	20230621	144100	0	426	426	426	426	0
515	20230621	144000	0	426	426	426	426	0
516	20230621	143900	0	426	426	426	426	0
517	20230621	143800	0	426	426	426	426	0
518	20230621	143700	0	426	426	426	426	0
519	20230621	143600	0	426	426	426	426	0
520	20230621	143500	0	426	426	426	426	0
521	20230621	143400	0	426	426	426	426	0
522	20230621	143300	0	426	426	426	426	0
523	20230621	143200	0	426	426	426	426	0
524	20230621	143100	0	426	426	426	426	0
525	20230621	143000	0	426	426	426	426	0
526	20230621	142900	0	426	426	426	426	0
527	20230621	142800	0	426	426	426	426	0
528	20230621	142700	0	426	426	426	426	0
529	20230621	142600	0	426	426	426	426	0
530	20230621	142500	0	426	426	426	426	0
531	20230621	142400	0	426	426	426	426	0
532	20230621	142300	0	426	426	426	426	0
533	20230621	142200	0	426	426	426	426	0
534	20230621	142100	0	426	426	426	426	0
535	20230621	142000	0	426	426	426	426	0
536	20230621	141900	0	426	426	426	426	0
537	20230621	141800	0	426	426	426	426	0
538	20230621	141700	0	426	426	426	426	0
539	20230621	141600	0	426	426	426	426	0
540	20230621	141500	0	426	426	426	426	0
541	20230621	141400	0	426	426	426	426	0
542	20230621	141300	0	426	426	426	426	0
543	20230621	141200	0	426	426	426	426	0
544	20230621	141100	0	426	426	426	426	0
545	20230621	141000	0	426	426	426	426	0
546	20230621	140900	0	426	426	426	426	0
547	20230621	140800	0	426	426	426	426	0
548	20230621	140700	0	426	426	426	426	0
549	20230621	140600	0	426	426	426	426	0
550	20230621	140500	0	426	426	426	426	0
551	20230621	140400	0	426	426	426	426	0
552	20230621	140300	0	426	426	426	426	0
553	20230621	140200	0	426	426	426	426	0
554	20230621	140100	0	426	426	426	426	0
555	20230621	140000	0	426	426	426	426	0
556	20230621	135900	0	426	426	426	426	0
557	20230621	135800	0	426	426	426	426	0
558	20230621	135700	0	426	426	426	426	0
559	20230621	135600	0	426	426	426	426	0
560	20230621	135500	0	426	426	426	426	0
561	20230621	135400	0	426	426	426	426	0
562	20230621	135300	0	426	426	426	426	0
563	20230621	135200	0	426	426	426	426	0
564	20230621	135100	0	426	426	426	426	0
565	20230621	135000	0	426	426	426	426	0
566	20230621	134900	0	426	426	426	426	0
567	20230621	134800	0	426	426	426	426	0
568	20230621	134700	0	426	426	426	426	0
569	20230621	134600	0	426	426	426	426	0
570	20230621	134500	0	426	426	426	426	0
571	20230621	134400	0	426	426	426	426	0
572	20230621	134300	0	426	426	426	426	0
573	20230621	134200	0	426	426	426	426	0
574	20230621	134100	0	426	426	426	426	0
575	20230621	134000	0	426	426	426	426	0
576	20230621	133900	0	426	426	426	426	0
577	20230621	133800	0	426	426	426	426	0
578	20230621	133700	0	426	426	426	426	0
579	20230621	133600	0	426	426	426	426	0
580	20230621	133500	0	426	426	426	426	0
581	20230621	133400	0	426	426	426	426	0
582	20230621	133300	0	426	426	426	426	0
583	20230621	133200	0	426	426	426	426	0
584	20230621	133100	0	426	426	426	426	0
585	20230621	133000	0	426	426	426	426	0
586	20230621	132900	0	426	426	426	426	0
587	20230621	132800	0	426	426	426	426	0
588	20230621	132700	0	426	426	426	426	0
589	20230621	132600	0	426	426	426	426	0
590	20230621	132500	0	426	426	426	426	0
591	20230621	132400	0	426	426	426	426	0
592	20230621	132300	0	426	426	426	426	0
593	20230621	132200	0	426	426	426	426	0
594	20230621	132100	0	426	426	426	426	0
595	20230621	132000	0	426	426	426	426	0
596	20230621	131900	0	426	426	426	426	0
597	20230621	131800	0	426	426	426	426	0
598	20230621	131700	0	426	426	426	426	0
599	20230621	131600	0	426	426	426	426	0
600	20230621	131500	0	426	426	426	426	0
601	20230621	131400	0	426	426	426	426	0
602	20230621	131300	0	426	426	426	426	0
603	20230621	131200	0	426	426	426	426	0
604	20230621	131100	0	426	426	426	426	0
605	20230621	131000	0	426	426	426	426	0
606	20230621	130900	0	426	426	426	426	0
607	20230621	130800	0	426	426	426	426	0
608	20230621	130700	0	426	426	426	426	0
609	20230621	130600	0	426	426	426	426	0
610	20230621	130500	0	426	426	426	426	0
611	20230621	130400	0	426	426	426	426	0
612	20230621	130300	0	426	426	426	426	0
613	20230621	130200	0	426	426	426	426	0
614	20230621	130100	0	426	426	426	426	0
615	20230621	130000	0	426	426	426	426	0
616	20230621	125900	0	426	426	426	426	0
617	20230621	125800	0	426	426	426	426	0
618	20230621	125700	0	426	426	426	426	0
619	20230621	125600	0	426	426	426	426	0
620	20230621	125500	0	426	426	426	426	0
621	20230621	125400	0	426	426	426	426	0
622	20230621	125300	0	426	426	426	426	0
623	20230621	125200	0	426	426	426	426	0
624	20230621	125100	0	426	426	426	426	0
625	20230621	125000	0	426	426	426	426	0
626	20230621	124900	0	426	426	426	426	0
627	20230621	124800	0	426	426	426	426	0
628	20230621	124700	0	426	426	426	426	0
629	20230621	124600	0	426	426	426	426	0
630	20230621	124500	0	426	426	426	426	0
631	20230621	124400	0	426	426	426	426	0
632	20230621	124300	0	426	426	426	426	0
633	20230621	124200	0	426	426	426	426	0
634	20230621	124100	0	426	426	426	426	0
635	20230621	124000	0	426	426	426	426	0
636	20230621	123900	0	426	426	426	426	0
637	20230621	123800	0	426	426	426	426	0
638	20230621	123700	0	426	426	426	426	0
639	20230621	123600	0	426	426	426	426	0
640	20230621	123500	0	426	426	426	426	0
641	20230621	123400	0	426	426	426	426	0
642	20230621	123300	0	426	426	426	426	0
643	20230621	123200	0	426	426	426	426	0
644	20230621	123100	0	426	426	426	426	0
645	20230621	123000	0	426	426	426	426	0
646	20230621	122900	0	426	426	426	426	0
647	20230621	122800	0	426	426	426	426	0
648	20230621	122700	0	426	426	426	426	0
649	20230621	122600	0	426	426	426	426	0
650	20230621	122500	0	426	426	426	426	0
651	20230621	122400	0	426	426	426	426	0
652	20230621	122300	0	426	426	426	426	0
653	20230621	122200	0	426	426	426	426	0
654	20230621	122100	0	426	426	426	426	0
655	20230621	122000	0	426	426	426	426	0
656	20230621	121900	0	426	426	426	426	0
657	20230621	121800	0	426	426	426	426	0
658	20230621	121700	0	426	426	426	426	0
659	20230621	121600	0	426	426	426	426	0
660	20230621	121500	0	426	426	426	426	0
661	20230621	121400	0	426	426	426	426	0
662	20230621	121300	0	426	426	426	426	0
663	20230621	121200	0	426	426	426	426	0
664	20230621	121100	0	426	426	426	426	0
665	20230621	121000	0	426	426	426	426	0
666	20230621	120900	0	426	426	426	426	0
667	20230621	120800	0	426	426	426	426	0
668	20230621	120700	0	426	426	426	426	0
669	20230621	120600	0	426	426	426	426	0
670	20230621	120500	0	426	426	426	426	0
671	20230621	120400	0	426	426	426	426	0
672	20230621	120300	0	426	426	426	426	0
673	20230621	120200	0	426	426	426	426	0
674	20230621	120100	0	426	426	426	426	0
675	20230621	120000	0	426	426	426	426	0
676	20230621	115900	0	426	426	426	426	0
677	20230621	115800	0	426	426	426	426	0
678	20230621	115700	0	426	426	426	426	0
679	20230621	115600	0	426	426	426	426	0
680	20230621	115500	0	426	426	426	426	0
681	20230621	115400	0	426	426	426	426	0
682	20230621	115300	0	426	426	426	426	0
683	20230621	115200	0	426	426	426	426	0
684	20230621	115100	0	426	426	426	426	0
685	20230621	115000	0	426	426	426	426	0
686	20230621	114900	0	426	426	426	426	0
687	20230621	114800	0	426	426	426	426	0
688	20230621	114700	0	426	426	426	426	0
689	20230621	114600	0	426	426	426	426	0
690	20230621	114500	0	426	426	426	426	0
691	20230621	114400	0	426	426	426	426	0
692	20230621	114300	0	426	426	426	426	0
693	20230621	114200	0	426	426	426	426	0
694	20230621	114100	0	426	426	426	426	0
695	20230621	114000	0	426	426	426	426	0
696	20230621	113900	0	426	426	426	426	0
697	20230621	113800	0	426	426	426	426	0
698	20230621	113700	0	426	426	426	426	0
699	20230621	113600	0	426	426	426	426	0
700	20230621	113500	0	426	426	426	426	0
701	20230621	113400	0	426	426	426	426	0
702	20230621	113300	0	426	426	426	426	0
703	20230621	113200	0	426	426	426	426	0
704	20230621	113100	0	426	426	426	426	0
705	20230621	113000	0	426	426	426	426	0
706	20230621	112900	0	426	426	426	426	0
707	20230621	112800	0	426	426	426	426	0
708	20230621	112700	0	426	426	426	426	0
709	20230621	112600	0	426	426	426	426	0
710	20230621	112500	0	426	426	426	426	0
711	20230621	112400	0	426	426	426	426	0
712	20230621	112300	0	426	426	426	426	0
713	20230621	112200	0	426	426	426	426	0
714	20230621	112100	0	426	426	426	426	0
715	20230621	112000	0	426	426	426	426	0
716	20230621	111900	0	426	426	426	426	0
717	20230621	111800	0	426	426	426	426	0
718	20230621	111700	0	426	426	426	426	0
719	20230621	111600	0	426	426	426	426	0
720	20230621	111500	0	426	426	426	426	0
721	20230621	111400	0	426	426	426	426	0
722	20230621	111300	0	426	426	426	426	0
723	20230621	111200	0	426	426	426	426	0
724	20230621	111100	0	426	426	426	426	0
725	20230621	111000	0	426	426	426	426	0
726	20230621	110900	0	426	426	426	426	0
727	20230621	110800	0	426	426	426	426	0
728	20230621	110700	0	426	426	426	426	0
729	20230621	110600	0	426	426	426	426	0
730	20230621	110500	0	426	426	426	426	0
731	20230621	110400	0	426	426	426	426	0
732	20230621	110300	0	426	426	426	426	0
733	20230621	110200	0	426	426	426	426	0
734	20230621	110100	0	426	426	426	426	0
735	20230621	110000	0	426	426	426	426	0
736	20230621	105900	0	426	426	426	426	0
737	20230621	105800	0	426	426	426	426	0
738	20230621	105700	0	426	426	426	426	0
739	20230621	105600	0	426	426	426	426	0
740	20230621	105500	0	426	426	426	426	0
741	20230621	105400	0	426	426	426	426	0
742	20230621	105300	0	426	426	426	426	0
743	20230621	105200	0	426	426	426	426	0
744	20230621	105100	0	426	426	426	426	0
745	20230621	105000	0	426	426	426	426	0
746	20230621	104900	0	426	426	426	426	0
747	20230621	104800	0	426	426	426	426	0
748	20230621	104700	0	426	426	426	426	0
749	20230621	104600	0	426	426	426	426	0
750	20230621	104500	0	426	426	426	426	0
751	20230621	104400	0	426	426	426	426	0
752	20230621	104300	0	426	426	426	426	0
753	20230621	104200	0	426	426	426	426	0
754	20230621	104100	0	426	426	426	426	0
755	20230621	104000	0	426	426	426	426	0
756	20230621	103900	0	426	426	426	426	0
757	20230621	103800	0	426	426	426	426	0
758	20230621	103700	0	426	426	426	426	0
759	20230621	103600	0	426	426	426	426	0
760	20230621	103500	0	426	426	426	426	0
761	20230621	103400	0	426	426	426	426	0
762	20230621	103300	0	426	426	426	426	0
763	20230621	103200	0	426	426	426	426	0
764	20230621	103100	0	426	426	426	426	0
765	20230621	103000	0	426	426	426	426	0
766	20230621	102900	0	426	426	426	426	0
767	20230621	102800	0	426	426	426	426	0
768	20230621	102700	0	426	426	426	426	0
769	20230621	102600	0	426	426	426	426	0
770	20230621	102500	0	426	426	426	426	0
771	20230621	102400	0	426	426	426	426	0
772	20230621	102300	0	426	426	426	426	0
773	20230621	102200	0	426	426	426	426	0
774	20230621	102100	0	426	426	426	426	0
775	20230621	102000	0	426	426	426	426	0
776	20230621	101900	0	426	426	426	426	0
777	20230621	101800	0	426	426	426	426	0
778	20230621	101700	0	426	426	426	426	0
779	20230621	101600	0	426	426	426	426	0
780	20230621	101500	0	426	426	426	426	0
781	20230621	101400	0	426	426	426	426	0
782	20230621	101300	0	426	426	426	426	0
783	20230621	101200	0	426	426	426	426	0
784	20230621	101100	0	426	426	426	426	0
785	20230621	101000	0	426	426	426	426	0
786	20230621	100900	0	426	426	426	426	0
787	20230621	100800	0	426	426	426	426	0
788	20230621	100700	0	426	426	426	426	0
789	20230621	100600	0	426	426	426	426	0
790	20230621	100500	0	426	426	426	426	0
791	20230621	100400	0	426	426	426	426	0
792	20230621	100300	0	426	426	426	426	0
793	20230621	100200	0	426	426	426	426	0
794	20230621	100100	0	426	426	426	426	0
795	20230621	100000	0	426	426	426	426	0
796	20230621	095900	0	426	426	426	426	0
797	20230621	095800	0	426	426	426	426	0
798	20230621	095700	0	426	426	426	426	0
799	20230621	095600	0	426	426	426	426	0
800	20230621	095500	0	426	426	426	426	0
801	20230621	095400	0	426	426	426	426	0
802	20230621	095300	0	426	426	426	426	0
803	20230621	095200	0	426	426	426	426	0
804	20230621	095100	0	426	426	426	426	0
805	20230621	095000	0	426	426	426	426	0
806	20230621	094900	0	426	426	426	426	0
807	20230621	094800	0	426	426	426	426	0
808	20230621	094700	0	426	426	426	426	0
809	20230621	094600	0	426	426	426	426	0
810	20230621	094500	0	426	426	426	426	0
811	20230621	094400	0	426	426	426	426	0
812	20230621	094300	0	426	426	426	426	0
813	20230621	094200	0	426	426	426	426	0
814	20230621	094100	0	426	426	426	426	0
815	20230621	094000	0	426	426	426	426	0
816	20230621	093900	0	426	426	426	426	0
817	20230621	093800	0	426	426	426	426	0
818	20230621	093700	0	426	426	426	426	0
819	20230621	093600	0	426	426	426	426	0
820	20230621	093500	0	426	426	426	426	0
821	20230621	093400	0	426	426	426	426	0
822	20230621	093300	0	426	426	426	426	0
823	20230621	093200	0	426	426	426	426	0
824	20230621	093100	0	426	426	426	426	0
825	20230621	093000	0	426	426	426	426	0
826	20230621	092900	0	426	426	426	426	0
827	20230621	092800	0	426	426	426	426	0
828	20230621	092700	0	426	426	426	426	0
829	20230621	092600	0	426	426	426	426	0
830	20230621	092500	0	426	426	426	426	0
831	20230621	092400	0	426	426	426	426	0
832	20230621	092300	0	426	426	426	426	0
833	20230621	092200	0	426	426	426	426	0
834	20230621	092100	0	426	426	426	426	0
835	20230621	092000	0	426	426	426	426	0
836	20230621	091900	0	426	426	426	426	0
837	20230621	091800	0	426	426	426	426	0
838	20230621	091700	0	426	426	426	426	0
839	20230621	091600	0	426	426	426	426	0
840	20230621	091500	0	426	426	426	426	0
841	20230621	091400	0	426	426	426	426	0
842	20230621	091300	0	426	426	426	426	0
843	20230621	091200	0	426	426	426	426	0
844	20230621	091100	0	426	426	426	426	0
845	20230621	091000	0	426	426	426	426	0
846	20230621	090900	0	426	426	426	426	0
847	20230621	090800	0	426	426	426	426	0
848	20230621	090700	0	426	426	426	426	0
849	20230621	090600	0	426	426	426	426	0
850	20230621	090500	0	426	426	426	426	0
851	20230621	090400	0	426	426	426	426	0
852	20230621	090300	0	426	426	426	426	0
853	20230621	090200	0	426	426	426	426	0
854	20230621	090100	0	426	426	426	426	0
855	20230621	090000	0	426	426	426	426	0