KissMeData/413300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214400	3965	3965	3965	3965	3965	1
3	20230609	214300	3965	3965	3965	3965	3965	0
4	20230609	214200	3965	3965	3965	3965	3965	0
5	20230609	214100	3965	3965	3965	3965	3965	0
6	20230609	214000	3965	3965	3965	3965	3965	0
7	20230609	213900	3965	3965	3965	3965	3965	0
8	20230609	213800	3965	3965	3965	3965	3965	0
9	20230609	213700	3965	3965	3965	3965	3965	0
10	20230609	213600	3965	3965	3965	3965	3965	0
11	20230609	213500	3965	3965	3965	3965	3965	0
12	20230609	213400	3965	3965	3965	3965	3965	0
13	20230609	213300	3965	3965	3965	3965	3965	0
14	20230609	213200	3965	3965	3965	3965	3965	0
15	20230609	213100	3965	3965	3965	3965	3965	0
16	20230609	213000	3965	3965	3965	3965	3965	0
17	20230609	212900	3965	3965	3965	3965	3965	0
18	20230609	212800	3965	3965	3965	3965	3965	0
19	20230609	212700	3965	3965	3965	3965	3965	0
20	20230609	212600	3965	3965	3965	3965	3965	0
21	20230609	212500	3965	3965	3965	3965	3965	0
22	20230609	212400	3965	3965	3965	3965	3965	0
23	20230609	212300	3965	3965	3965	3965	3965	0
24	20230609	212200	3965	3965	3965	3965	3965	0
25	20230609	212100	3965	3965	3965	3965	3965	0
26	20230609	212000	3965	3965	3965	3965	3965	0
27	20230609	211900	3965	3965	3965	3965	3965	0
28	20230609	211800	3965	3965	3965	3965	3965	0
29	20230609	211700	3965	3965	3965	3965	3965	0
30	20230609	211600	3965	3965	3965	3965	3965	0
31	20230609	211500	3965	3965	3965	3965	3965	0
32	20230609	211400	3965	3965	3965	3965	3965	1
33	20230609	211300	3965	3965	3965	3965	3965	0
34	20230609	211200	3965	3965	3965	3965	3965	0
35	20230609	211100	3965	3965	3965	3965	3965	0
36	20230609	211000	3965	3965	3965	3965	3965	0
37	20230609	210900	3965	3965	3965	3965	3965	0
38	20230609	210800	3965	3965	3965	3965	3965	0
39	20230609	210700	3965	3965	3965	3965	3965	0
40	20230609	210600	3965	3965	3965	3965	3965	0
41	20230609	210500	3965	3965	3965	3965	3965	0
42	20230609	210400	3965	3965	3965	3965	3965	0
43	20230609	210300	3965	3965	3965	3965	3965	0
44	20230609	210200	3965	3965	3965	3965	3965	0
45	20230609	210100	3965	3965	3965	3965	3965	0
46	20230609	210000	3965	3965	3965	3965	3965	0
47	20230609	205900	3965	3965	3965	3965	3965	0
48	20230609	205800	3965	3965	3965	3965	3965	0
49	20230609	205700	3965	3965	3965	3965	3965	0
50	20230609	205600	3965	3965	3965	3965	3965	0
51	20230609	205500	3965	3965	3965	3965	3965	0
52	20230609	205400	3965	3965	3965	3965	3965	0
53	20230609	205300	3965	3965	3965	3965	3965	0
54	20230609	205200	3965	3965	3965	3965	3965	0
55	20230609	205100	3965	3965	3965	3965	3965	0
56	20230609	205000	3965	3965	3965	3965	3965	0
57	20230609	204900	3965	3965	3965	3965	3965	0
58	20230609	204800	3965	3965	3965	3965	3965	0
59	20230609	204700	3965	3965	3965	3965	3965	0
60	20230609	204600	3965	3965	3965	3965	3965	0
61	20230609	204500	3965	3965	3965	3965	3965	0
62	20230609	204400	3965	3965	3965	3965	3965	1
63	20230609	204300	3965	3965	3965	3965	3965	0
64	20230609	204200	3965	3965	3965	3965	3965	0
65	20230609	204100	3965	3965	3965	3965	3965	0
66	20230609	204000	3965	3965	3965	3965	3965	0
67	20230609	203900	3965	3965	3965	3965	3965	0
68	20230609	203800	3965	3965	3965	3965	3965	0
69	20230609	203700	3965	3965	3965	3965	3965	0
70	20230609	203600	3965	3965	3965	3965	3965	0
71	20230609	203500	3965	3965	3965	3965	3965	0
72	20230609	203400	3965	3965	3965	3965	3965	0
73	20230609	203300	3965	3965	3965	3965	3965	0
74	20230609	203200	3965	3965	3965	3965	3965	0
75	20230609	203100	3965	3965	3965	3965	3965	0
76	20230609	203000	3965	3965	3965	3965	3965	0
77	20230609	202900	3965	3965	3965	3965	3965	0
78	20230609	202800	3965	3965	3965	3965	3965	0
79	20230609	202700	3965	3965	3965	3965	3965	0
80	20230609	202600	3965	3965	3965	3965	3965	0
81	20230609	202500	3965	3965	3965	3965	3965	0
82	20230609	202400	3965	3965	3965	3965	3965	0
83	20230609	202300	3965	3965	3965	3965	3965	0
84	20230609	202200	3965	3965	3965	3965	3965	0
85	20230609	202100	3965	3965	3965	3965	3965	0
86	20230609	202000	3965	3965	3965	3965	3965	0
87	20230609	201900	3965	3965	3965	3965	3965	0
88	20230609	201800	3965	3965	3965	3965	3965	0
89	20230609	201700	3965	3965	3965	3965	3965	0
90	20230609	201600	3965	3965	3965	3965	3965	0
91	20230609	201500	3965	3965	3965	3965	3965	0
92	20230609	201400	3965	3965	3965	3965	3965	1
93	20230609	201300	3965	3965	3965	3965	3965	0
94	20230609	201200	3965	3965	3965	3965	3965	0
95	20230609	201100	3965	3965	3965	3965	3965	0
96	20230609	201000	3965	3965	3965	3965	3965	0
97	20230609	200900	3965	3965	3965	3965	3965	0
98	20230609	200800	3965	3965	3965	3965	3965	0
99	20230609	200700	3965	3965	3965	3965	3965	0
100	20230609	200600	3965	3965	3965	3965	3965	0
101	20230609	200500	3965	3965	3965	3965	3965	0
102	20230609	200400	3965	3965	3965	3965	3965	0
103	20230609	200300	3965	3965	3965	3965	3965	0
104	20230609	200200	3965	3965	3965	3965	3965	0
105	20230609	200100	3965	3965	3965	3965	3965	0
106	20230609	200000	3965	3965	3965	3965	3965	0
107	20230609	195900	3965	3965	3965	3965	3965	0
108	20230609	195800	3965	3965	3965	3965	3965	0
109	20230609	195700	3965	3965	3965	3965	3965	0
110	20230609	195600	3965	3965	3965	3965	3965	0
111	20230609	195500	3965	3965	3965	3965	3965	0
112	20230609	195400	3965	3965	3965	3965	3965	0
113	20230609	195300	3965	3965	3965	3965	3965	0
114	20230609	195200	3965	3965	3965	3965	3965	0
115	20230609	195100	3965	3965	3965	3965	3965	0
116	20230609	195000	3965	3965	3965	3965	3965	0
117	20230609	194900	3965	3965	3965	3965	3965	0
118	20230609	194800	3965	3965	3965	3965	3965	0
119	20230609	194700	3965	3965	3965	3965	3965	0
120	20230609	194600	3965	3965	3965	3965	3965	0
121	20230609	194500	3965	3965	3965	3965	3965	0
122	20230609	194400	3965	3965	3965	3965	3965	1
123	20230609	194300	3965	3965	3965	3965	3965	0
124	20230609	194200	3965	3965	3965	3965	3965	0
125	20230609	194100	3965	3965	3965	3965	3965	0
126	20230609	194000	3965	3965	3965	3965	3965	0
127	20230609	193900	3965	3965	3965	3965	3965	0
128	20230609	193800	3965	3965	3965	3965	3965	0
129	20230609	193700	3965	3965	3965	3965	3965	0
130	20230609	193600	3965	3965	3965	3965	3965	0
131	20230609	193500	3965	3965	3965	3965	3965	0
132	20230609	193400	3965	3965	3965	3965	3965	0
133	20230609	193300	3965	3965	3965	3965	3965	0
134	20230609	193200	3965	3965	3965	3965	3965	0
135	20230609	193100	3965	3965	3965	3965	3965	0
136	20230609	193000	3965	3965	3965	3965	3965	0
137	20230609	192900	3965	3965	3965	3965	3965	0
138	20230609	192800	3965	3965	3965	3965	3965	0
139	20230609	192700	3965	3965	3965	3965	3965	0
140	20230609	192600	3965	3965	3965	3965	3965	0
141	20230609	192500	3965	3965	3965	3965	3965	0
142	20230609	192400	3965	3965	3965	3965	3965	0
143	20230609	192300	3965	3965	3965	3965	3965	0
144	20230609	192200	3965	3965	3965	3965	3965	0
145	20230609	192100	3965	3965	3965	3965	3965	0
146	20230609	192000	3965	3965	3965	3965	3965	0
147	20230609	191900	3965	3965	3965	3965	3965	0
148	20230609	191800	3965	3965	3965	3965	3965	0
149	20230609	191700	3965	3965	3965	3965	3965	0
150	20230609	191600	3965	3965	3965	3965	3965	0
151	20230609	191500	3965	3965	3965	3965	3965	0
152	20230609	191400	3965	3965	3965	3965	3965	1
153	20230609	191300	3965	3965	3965	3965	3965	0
154	20230609	191200	3965	3965	3965	3965	3965	0
155	20230609	191100	3965	3965	3965	3965	3965	0
156	20230609	191000	3965	3965	3965	3965	3965	0
157	20230609	190900	3965	3965	3965	3965	3965	0
158	20230609	190800	3965	3965	3965	3965	3965	0
159	20230609	190700	3965	3965	3965	3965	3965	0
160	20230609	190600	3965	3965	3965	3965	3965	0
161	20230609	190500	3965	3965	3965	3965	3965	0
162	20230609	190400	3965	3965	3965	3965	3965	0
163	20230609	190300	3965	3965	3965	3965	3965	0
164	20230609	190200	3965	3965	3965	3965	3965	0
165	20230609	190100	3965	3965	3965	3965	3965	0
166	20230609	190000	3965	3965	3965	3965	3965	0
167	20230609	185900	3965	3965	3965	3965	3965	0
168	20230609	185800	3965	3965	3965	3965	3965	0
169	20230609	185700	3965	3965	3965	3965	3965	0
170	20230609	185600	3965	3965	3965	3965	3965	0
171	20230609	185500	3965	3965	3965	3965	3965	0
172	20230609	185400	3965	3965	3965	3965	3965	0
173	20230609	185300	3965	3965	3965	3965	3965	0
174	20230609	185200	3965	3965	3965	3965	3965	0
175	20230609	185100	3965	3965	3965	3965	3965	0
176	20230609	185000	3965	3965	3965	3965	3965	0
177	20230609	184900	3965	3965	3965	3965	3965	0
178	20230609	184800	3965	3965	3965	3965	3965	0
179	20230609	184700	3965	3965	3965	3965	3965	0
180	20230609	184600	3965	3965	3965	3965	3965	0
181	20230609	184500	3965	3965	3965	3965	3965	0
182	20230609	184400	3965	3965	3965	3965	3965	1
183	20230609	184300	3965	3965	3965	3965	3965	0
184	20230609	184200	3965	3965	3965	3965	3965	0
185	20230609	184100	3965	3965	3965	3965	3965	0
186	20230609	184000	3965	3965	3965	3965	3965	0
187	20230609	183900	3965	3965	3965	3965	3965	0
188	20230609	183800	3965	3965	3965	3965	3965	0
189	20230609	183700	3965	3965	3965	3965	3965	0
190	20230609	183600	3965	3965	3965	3965	3965	0
191	20230609	183500	3965	3965	3965	3965	3965	0
192	20230609	183400	3965	3965	3965	3965	3965	0
193	20230609	183300	3965	3965	3965	3965	3965	0
194	20230609	183200	3965	3965	3965	3965	3965	0
195	20230609	183100	3965	3965	3965	3965	3965	0
196	20230609	183000	3965	3965	3965	3965	3965	0
197	20230609	182900	3965	3965	3965	3965	3965	0
198	20230609	182800	3965	3965	3965	3965	3965	0
199	20230609	182700	3965	3965	3965	3965	3965	0
200	20230609	182600	3965	3965	3965	3965	3965	0
201	20230609	182500	3965	3965	3965	3965	3965	0
202	20230609	182400	3965	3965	3965	3965	3965	0
203	20230609	182300	3965	3965	3965	3965	3965	0
204	20230609	182200	3965	3965	3965	3965	3965	0
205	20230609	182100	3965	3965	3965	3965	3965	0
206	20230609	182000	3965	3965	3965	3965	3965	0
207	20230609	181900	3965	3965	3965	3965	3965	0
208	20230609	181800	3965	3965	3965	3965	3965	0
209	20230609	181700	3965	3965	3965	3965	3965	0
210	20230609	181600	3965	3965	3965	3965	3965	0
211	20230609	181500	3965	3965	3965	3965	3965	0
212	20230609	181400	3965	3965	3965	3965	3965	1
213	20230609	181300	3965	3965	3965	3965	3965	0
214	20230609	181200	3965	3965	3965	3965	3965	0
215	20230609	181100	3965	3965	3965	3965	3965	0
216	20230609	181000	3965	3965	3965	3965	3965	0
217	20230609	180900	3965	3965	3965	3965	3965	0
218	20230609	180800	3965	3965	3965	3965	3965	0
219	20230609	180700	3965	3965	3965	3965	3965	0
220	20230609	180600	3965	3965	3965	3965	3965	0
221	20230609	180500	3965	3965	3965	3965	3965	0
222	20230609	180400	3965	3965	3965	3965	3965	0
223	20230609	180300	3965	3965	3965	3965	3965	0
224	20230609	180200	3965	3965	3965	3965	3965	0
225	20230609	180100	3965	3965	3965	3965	3965	0
226	20230609	180000	3965	3965	3965	3965	3965	0
227	20230609	175900	3965	3965	3965	3965	3965	0
228	20230609	175800	3965	3965	3965	3965	3965	0
229	20230609	175700	3965	3965	3965	3965	3965	0
230	20230609	175600	3965	3965	3965	3965	3965	0
231	20230609	175500	3965	3965	3965	3965	3965	0
232	20230609	175400	3965	3965	3965	3965	3965	0
233	20230609	175300	3965	3965	3965	3965	3965	0
234	20230609	175200	3965	3965	3965	3965	3965	0
235	20230609	175100	3965	3965	3965	3965	3965	0
236	20230609	175000	3965	3965	3965	3965	3965	0
237	20230609	174900	3965	3965	3965	3965	3965	0
238	20230609	174800	3965	3965	3965	3965	3965	0
239	20230609	174700	3965	3965	3965	3965	3965	0
240	20230609	174600	3965	3965	3965	3965	3965	0
241	20230609	174500	3965	3965	3965	3965	3965	0
242	20230609	174400	3965	3965	3965	3965	3965	1
243	20230609	174300	3965	3965	3965	3965	3965	0
244	20230609	174200	3965	3965	3965	3965	3965	0
245	20230609	174100	3965	3965	3965	3965	3965	0
246	20230609	174000	3965	3965	3965	3965	3965	0
247	20230609	173900	3965	3965	3965	3965	3965	0
248	20230609	173800	3965	3965	3965	3965	3965	0
249	20230609	173700	3965	3965	3965	3965	3965	0
250	20230609	173600	3965	3965	3965	3965	3965	0
251	20230609	173500	3965	3965	3965	3965	3965	0
252	20230609	173400	3965	3965	3965	3965	3965	0
253	20230609	173300	3965	3965	3965	3965	3965	0
254	20230609	173200	3965	3965	3965	3965	3965	0
255	20230609	173100	3965	3965	3965	3965	3965	0
256	20230609	173000	3965	3965	3965	3965	3965	0
257	20230609	172900	3965	3965	3965	3965	3965	0
258	20230609	172800	3965	3965	3965	3965	3965	0
259	20230609	172700	3965	3965	3965	3965	3965	0
260	20230609	172600	3965	3965	3965	3965	3965	0
261	20230609	172500	3965	3965	3965	3965	3965	0
262	20230609	172400	3965	3965	3965	3965	3965	0
263	20230609	172300	3965	3965	3965	3965	3965	0
264	20230609	172200	3965	3965	3965	3965	3965	0
265	20230609	172100	3965	3965	3965	3965	3965	0
266	20230609	172000	3965	3965	3965	3965	3965	0
267	20230609	171900	3965	3965	3965	3965	3965	0
268	20230609	171800	3965	3965	3965	3965	3965	0
269	20230609	171700	3965	3965	3965	3965	3965	0
270	20230609	171600	3965	3965	3965	3965	3965	0
271	20230609	171500	3965	3965	3965	3965	3965	0
272	20230609	171400	3965	3965	3965	3965	3965	1
273	20230609	171300	3965	3965	3965	3965	3965	0
274	20230609	171200	3965	3965	3965	3965	3965	0
275	20230609	171100	3965	3965	3965	3965	3965	0
276	20230609	171000	3965	3965	3965	3965	3965	0
277	20230609	170900	3965	3965	3965	3965	3965	0
278	20230609	170800	3965	3965	3965	3965	3965	0
279	20230609	170700	3965	3965	3965	3965	3965	0
280	20230609	170600	3965	3965	3965	3965	3965	0
281	20230609	170500	3965	3965	3965	3965	3965	0
282	20230609	170400	3965	3965	3965	3965	3965	0
283	20230609	170300	3965	3965	3965	3965	3965	0
284	20230609	170200	3965	3965	3965	3965	3965	0
285	20230609	170100	3965	3965	3965	3965	3965	0
286	20230609	170000	3965	3965	3965	3965	3965	0
287	20230609	165900	3965	3965	3965	3965	3965	0
288	20230609	165800	3965	3965	3965	3965	3965	0
289	20230609	165700	3965	3965	3965	3965	3965	0
290	20230609	165600	3965	3965	3965	3965	3965	0
291	20230609	165500	3965	3965	3965	3965	3965	0
292	20230609	165400	3965	3965	3965	3965	3965	0
293	20230609	165300	3965	3965	3965	3965	3965	0
294	20230609	165200	3965	3965	3965	3965	3965	0
295	20230609	165100	3965	3965	3965	3965	3965	0
296	20230609	165000	3965	3965	3965	3965	3965	0
297	20230609	164900	3965	3965	3965	3965	3965	0
298	20230609	164800	3965	3965	3965	3965	3965	0
299	20230609	164700	3965	3965	3965	3965	3965	0
300	20230609	164600	3965	3965	3965	3965	3965	0
301	20230609	164500	3965	3965	3965	3965	3965	0
302	20230609	164400	3965	3965	3965	3965	3965	1
303	20230609	164300	3965	3965	3965	3965	3965	0
304	20230609	164200	3965	3965	3965	3965	3965	0
305	20230609	164100	3965	3965	3965	3965	3965	0
306	20230609	164000	3965	3965	3965	3965	3965	0
307	20230609	163900	3965	3965	3965	3965	3965	0
308	20230609	163800	3965	3965	3965	3965	3965	0
309	20230609	163700	3965	3965	3965	3965	3965	0
310	20230609	163600	3965	3965	3965	3965	3965	0
311	20230609	163500	3965	3965	3965	3965	3965	0
312	20230609	163400	3965	3965	3965	3965	3965	0
313	20230609	163300	3965	3965	3965	3965	3965	0
314	20230609	163200	3965	3965	3965	3965	3965	0
315	20230609	163100	3965	3965	3965	3965	3965	0
316	20230609	163000	3965	3965	3965	3965	3965	0
317	20230609	162900	3965	3965	3965	3965	3965	0
318	20230609	162800	3965	3965	3965	3965	3965	0
319	20230609	162700	3965	3965	3965	3965	3965	0
320	20230609	162600	3965	3965	3965	3965	3965	0
321	20230609	162500	3965	3965	3965	3965	3965	0
322	20230609	162400	3965	3965	3965	3965	3965	0
323	20230609	162300	3965	3965	3965	3965	3965	0
324	20230609	162200	3965	3965	3965	3965	3965	0
325	20230609	162100	3965	3965	3965	3965	3965	0
326	20230609	162000	3965	3965	3965	3965	3965	0
327	20230609	161900	3965	3965	3965	3965	3965	0
328	20230609	161800	3965	3965	3965	3965	3965	0
329	20230609	161700	3965	3965	3965	3965	3965	0
330	20230609	161600	3965	3965	3965	3965	3965	0
331	20230609	161500	3965	3965	3965	3965	3965	0
332	20230609	161400	3965	3965	3965	3965	3965	1
333	20230609	161300	3965	3965	3965	3965	3965	0
334	20230609	161200	3965	3965	3965	3965	3965	0
335	20230609	161100	3965	3965	3965	3965	3965	0
336	20230609	161000	3965	3965	3965	3965	3965	0
337	20230609	160900	3965	3965	3965	3965	3965	0
338	20230609	160800	3965	3965	3965	3965	3965	0
339	20230609	160700	3965	3965	3965	3965	3965	0
340	20230609	160600	3965	3965	3965	3965	3965	0
341	20230609	160500	3965	3965	3965	3965	3965	0
342	20230609	160400	3965	3965	3965	3965	3965	0
343	20230609	160300	3965	3965	3965	3965	3965	0
344	20230609	160200	3965	3965	3965	3965	3965	0
345	20230609	160100	3965	3965	3965	3965	3965	0
346	20230609	160000	3965	3965	3965	3965	3965	0
347	20230609	155900	3965	3965	3965	3965	3965	0
348	20230609	155800	3965	3965	3965	3965	3965	0
349	20230609	155700	3965	3965	3965	3965	3965	0
350	20230609	155600	3965	3965	3965	3965	3965	0
351	20230609	155500	3965	3965	3965	3965	3965	0
352	20230609	155400	3965	3965	3965	3965	3965	0
353	20230609	155300	3965	3965	3965	3965	3965	0
354	20230609	155200	3965	3965	3965	3965	3965	0
355	20230609	155100	3965	3965	3965	3965	3965	0
356	20230609	155000	3965	3965	3965	3965	3965	0
357	20230609	154900	3965	3965	3965	3965	3965	0
358	20230609	154800	3965	3965	3965	3965	3965	0
359	20230609	154700	3965	3965	3965	3965	3965	0
360	20230609	154600	3965	3965	3965	3965	3965	0
361	20230609	154500	3965	3965	3965	3965	3965	0
362	20230609	154400	3965	3965	3965	3965	3965	1
363	20230609	154300	3965	3965	3965	3965	3965	0
364	20230609	154200	3965	3965	3965	3965	3965	0
365	20230609	154100	3965	3965	3965	3965	3965	0
366	20230609	154000	3965	3965	3965	3965	3965	0
367	20230609	153900	3965	3965	3965	3965	3965	0
368	20230609	153800	3965	3965	3965	3965	3965	0
369	20230609	153700	3965	3965	3965	3965	3965	0
370	20230609	153600	3965	3965	3965	3965	3965	0
371	20230609	153500	3965	3965	3965	3965	3965	0
372	20230609	153400	3965	3965	3965	3965	3965	0
373	20230609	153300	3965	3965	3965	3965	3965	0
374	20230609	153200	3965	3965	3965	3965	3965	0
375	20230609	153100	3965	3965	3965	3965	3965	0
376	20230609	153000	3965	3965	3965	3965	3965	0
377	20230609	152900	3965	3965	3965	3965	3965	0
378	20230609	152800	3965	3965	3965	3965	3965	0
379	20230609	152700	3965	3965	3965	3965	3965	0
380	20230609	152600	3965	3965	3965	3965	3965	0
381	20230609	152500	3965	3965	3965	3965	3965	0
382	20230609	152400	3965	3965	3965	3965	3965	0
383	20230609	152300	3965	3965	3965	3965	3965	0
384	20230609	152200	3965	3965	3965	3965	3965	0
385	20230609	152100	3965	3965	3965	3965	3965	0
386	20230609	152000	3965	3965	3965	3965	3965	0
387	20230609	151900	3965	3965	3965	3965	3965	0
388	20230609	151800	3965	3965	3965	3965	3965	0
389	20230609	151700	3965	3965	3965	3965	3965	0
390	20230609	151600	3965	3965	3965	3965	3965	0
391	20230609	151500	3965	3965	3965	3965	3965	0
392	20230609	151400	3965	3965	3965	3965	3965	0
393	20230609	151300	3965	3965	3965	3965	3965	0
394	20230609	151200	3965	3965	3965	3965	3965	0
395	20230609	151100	3965	3965	3965	3965	3965	0
396	20230609	151000	3965	3965	3965	3965	3965	0
397	20230609	150900	3965	3965	3965	3965	3965	0
398	20230609	150800	3965	3965	3965	3965	3965	0
399	20230609	150700	3965	3965	3965	3965	3965	0
400	20230609	150600	3965	3965	3965	3965	3965	0
401	20230609	150500	3965	3965	3965	3965	3965	0
402	20230609	150400	3965	3965	3965	3965	3965	0
403	20230609	150300	3965	3965	3965	3965	3965	0
404	20230609	150200	3965	3965	3965	3965	3965	0
405	20230609	150100	3965	3965	3965	3965	3965	0
406	20230609	150000	3965	3965	3965	3965	3965	0
407	20230609	145900	3965	3965	3965	3965	3965	0
408	20230609	145800	3965	3965	3965	3965	3965	0
409	20230609	145700	3965	3965	3965	3965	3965	0
410	20230609	145600	3965	3965	3965	3965	3965	0
411	20230609	145500	3965	3965	3965	3965	3965	0
412	20230609	145400	3965	3965	3965	3965	3965	0
413	20230609	145300	3965	3965	3965	3965	3965	0
414	20230609	145200	3965	3965	3965	3965	3965	0
415	20230609	145100	3965	3965	3965	3965	3965	0
416	20230609	145000	3965	3965	3965	3965	3965	0
417	20230609	144900	3965	3965	3965	3965	3965	0
418	20230609	144800	3965	3965	3965	3965	3965	0
419	20230609	144700	3965	3965	3965	3965	3965	0
420	20230609	144600	3965	3965	3965	3965	3965	0
421	20230609	144500	3965	3965	3965	3965	3965	0
422	20230609	144400	3965	3965	3965	3965	3965	0
423	20230609	144300	3965	3965	3965	3965	3965	0
424	20230609	144200	3965	3965	3965	3965	3965	0
425	20230609	144100	3965	3965	3965	3965	3965	0
426	20230609	144000	3965	3965	3965	3965	3965	0
427	20230609	143900	3965	3965	3965	3965	3965	0
428	20230609	143800	3965	3965	3965	3965	3965	0
429	20230609	143700	3965	3965	3965	3965	3965	0
430	20230609	143600	3965	3965	3965	3965	3965	0
431	20230609	143500	3965	3965	3965	3965	3965	0
432	20230609	143400	3965	3965	3965	3965	3965	0
433	20230609	143300	3965	3965	3965	3965	3965	0
434	20230609	143200	3965	3965	3965	3965	3965	0
435	20230609	143100	3965	3965	3965	3965	3965	0
436	20230609	143000	3965	3965	3965	3965	3965	0
437	20230609	142900	3965	3965	3965	3965	3965	0
438	20230609	142800	3965	3965	3965	3965	3965	0
439	20230609	142700	3965	3965	3965	3965	3965	0
440	20230609	142600	3965	3965	3965	3965	3965	0
441	20230609	142500	3965	3965	3965	3965	3965	0
442	20230609	142400	3965	3965	3965	3965	3965	0
443	20230609	142300	3965	3965	3965	3965	3965	0
444	20230609	142200	3965	3965	3965	3965	3965	0
445	20230609	142100	3965	3965	3965	3965	3965	0
446	20230609	142000	3965	3965	3965	3965	3965	0
447	20230609	141900	3965	3965	3965	3965	3965	0
448	20230609	141800	3965	3965	3965	3965	3965	0
449	20230609	141700	3965	3965	3965	3965	3965	0
450	20230609	141600	3965	3965	3965	3965	3965	0
451	20230609	141500	3965	3965	3965	3965	3965	0
452	20230609	141400	3965	3965	3965	3965	3965	0
453	20230609	141300	3965	3965	3965	3965	3965	0
454	20230609	141200	3965	3965	3965	3965	3965	0
455	20230609	141100	3965	3965	3965	3965	3965	0
456	20230609	141000	3965	3965	3965	3965	3965	0
457	20230609	140900	3965	3965	3965	3965	3965	0
458	20230609	140800	3965	3965	3965	3965	3965	0
459	20230609	140700	3965	3965	3965	3965	3965	0
460	20230609	140600	3965	3965	3965	3965	3965	0
461	20230609	140500	3965	3965	3965	3965	3965	0
462	20230609	140400	3965	3965	3965	3965	3965	0
463	20230609	140300	3965	3965	3965	3965	3965	0
464	20230609	140200	3965	3965	3965	3965	3965	0
465	20230609	140100	3965	3965	3965	3965	3965	0
466	20230609	140000	3965	3965	3965	3965	3965	0
467	20230609	135900	3965	3965	3965	3965	3965	0
468	20230609	135800	3965	3965	3965	3965	3965	0
469	20230609	135700	3965	3965	3965	3965	3965	0
470	20230609	135600	3965	3965	3965	3965	3965	0
471	20230609	135500	3965	3965	3965	3965	3965	0
472	20230609	135400	3965	3965	3965	3965	3965	0
473	20230609	135300	3965	3965	3965	3965	3965	0
474	20230609	135200	3965	3965	3965	3965	3965	0
475	20230609	135100	3965	3965	3965	3965	3965	0
476	20230609	135000	3965	3965	3965	3965	3965	0
477	20230609	134900	3965	3965	3965	3965	3965	0
478	20230609	134800	3965	3965	3965	3965	3965	0
479	20230609	134700	3965	3965	3965	3965	3965	0
480	20230609	134600	3965	3965	3965	3965	3965	0
481	20230609	134500	3965	3965	3965	3965	3965	0
482	20230609	134400	3965	3965	3965	3965	3965	0
483	20230609	134300	3965	3965	3965	3965	3965	0
484	20230609	134200	3965	3965	3965	3965	3965	0
485	20230609	134100	3965	3965	3965	3965	3965	0
486	20230609	134000	3965	3965	3965	3965	3965	0
487	20230609	133900	3965	3965	3965	3965	3965	0
488	20230609	133800	3965	3965	3965	3965	3965	0
489	20230609	133700	3965	3965	3965	3965	3965	0
490	20230609	133600	3965	3965	3965	3965	3965	0
491	20230609	133500	3965	3965	3965	3965	3965	0
492	20230609	133400	3965	3965	3965	3965	3965	0
493	20230609	133300	3965	3965	3965	3965	3965	0
494	20230609	133200	3965	3965	3965	3965	3965	0
495	20230609	133100	3965	3965	3965	3965	3965	0
496	20230609	133000	3965	3965	3965	3965	3965	0
497	20230609	132900	3965	3965	3965	3965	3965	0
498	20230609	132800	3965	3965	3965	3965	3965	0
499	20230609	132700	3965	3965	3965	3965	3965	0
500	20230609	132600	3965	3965	3965	3965	3965	0
501	20230609	132500	3965	3965	3965	3965	3965	0
502	20230609	132400	3965	3965	3965	3965	3965	0
503	20230609	132300	3965	3965	3965	3965	3965	0
504	20230609	132200	3965	3965	3965	3965	3965	0
505	20230609	132100	3965	3965	3965	3965	3965	0
506	20230609	132000	3965	3965	3965	3965	3965	0
507	20230609	131900	3965	3965	3965	3965	3965	0
508	20230609	131800	3965	3965	3965	3965	3965	0
509	20230609	131700	3965	3965	3965	3965	3965	0
510	20230609	131600	3965	3965	3965	3965	3965	0
511	20230609	131500	3965	3965	3965	3965	3965	0
512	20230609	131400	3965	3965	3965	3965	3965	0
513	20230609	131300	3965	3965	3965	3965	3965	0
514	20230609	131200	3965	3965	3965	3965	3965	0
515	20230609	131100	3965	3965	3965	3965	3965	0
516	20230609	131000	3965	3965	3965	3965	3965	0
517	20230609	130900	3965	3965	3965	3965	3965	0
518	20230609	130800	3965	3965	3965	3965	3965	0
519	20230609	130700	3965	3965	3965	3965	3965	0
520	20230609	130600	3965	3965	3965	3965	3965	0
521	20230609	130500	3965	3965	3965	3965	3965	0
522	20230609	130400	3965	3965	3965	3965	3965	0
523	20230609	130300	3965	3965	3965	3965	3965	0
524	20230609	130200	3965	3965	3965	3965	3965	0
525	20230609	130100	3965	3965	3965	3965	3965	0
526	20230609	130000	3965	3965	3965	3965	3965	0
527	20230609	125900	3965	3965	3965	3965	3965	0
528	20230609	125800	3965	3965	3965	3965	3965	0
529	20230609	125700	3965	3965	3965	3965	3965	0
530	20230609	125600	3965	3965	3965	3965	3965	0
531	20230609	125500	3965	3965	3965	3965	3965	0
532	20230609	125400	3965	3965	3965	3965	3965	0
533	20230609	125300	3965	3965	3965	3965	3965	0
534	20230609	125200	3965	3965	3965	3965	3965	0
535	20230609	125100	3965	3965	3965	3965	3965	0
536	20230609	125000	3965	3965	3965	3965	3965	0
537	20230609	124900	3965	3965	3965	3965	3965	0
538	20230609	124800	3965	3965	3965	3965	3965	0
539	20230609	124700	3965	3965	3965	3965	3965	0
540	20230609	124600	3965	3965	3965	3965	3965	0
541	20230609	124500	3965	3965	3965	3965	3965	0
542	20230609	124400	3965	3965	3965	3965	3965	0
543	20230609	124300	3965	3965	3965	3965	3965	0
544	20230609	124200	3965	3965	3965	3965	3965	0
545	20230609	124100	3965	3965	3965	3965	3965	0
546	20230609	124000	3965	3965	3965	3965	3965	0
547	20230609	123900	3965	3965	3965	3965	3965	0
548	20230609	123800	3965	3965	3965	3965	3965	0
549	20230609	123700	3965	3965	3965	3965	3965	0
550	20230609	123600	3965	3965	3965	3965	3965	0
551	20230609	123500	3965	3965	3965	3965	3965	0
552	20230609	123400	3965	3965	3965	3965	3965	0
553	20230609	123300	3965	3965	3965	3965	3965	0
554	20230609	123200	3965	3965	3965	3965	3965	0
555	20230609	123100	3965	3965	3965	3965	3965	0
556	20230609	123000	3965	3965	3965	3965	3965	0
557	20230609	122900	3965	3965	3965	3965	3965	0
558	20230609	122800	3965	3965	3965	3965	3965	0
559	20230609	122700	3965	3965	3965	3965	3965	0
560	20230609	122600	3965	3965	3965	3965	3965	0
561	20230609	122500	3965	3965	3965	3965	3965	0
562	20230609	122400	3965	3965	3965	3965	3965	0
563	20230609	122300	3965	3965	3965	3965	3965	0
564	20230609	122200	3965	3965	3965	3965	3965	0
565	20230609	122100	3965	3965	3965	3965	3965	0
566	20230609	122000	3965	3965	3965	3965	3965	0
567	20230609	121900	3965	3965	3965	3965	3965	0
568	20230609	121800	3965	3965	3965	3965	3965	0
569	20230609	121700	3965	3965	3965	3965	3965	0
570	20230609	121600	3965	3965	3965	3965	3965	0
571	20230609	121500	3965	3965	3965	3965	3965	0
572	20230609	121400	3965	3965	3965	3965	3965	0
573	20230609	121300	3965	3965	3965	3965	3965	0
574	20230609	121200	3965	3965	3965	3965	3965	0
575	20230609	121100	3965	3965	3965	3965	3965	0
576	20230609	121000	3965	3965	3965	3965	3965	0
577	20230609	120900	3965	3965	3965	3965	3965	0
578	20230609	120800	3965	3965	3965	3965	3965	0
579	20230609	120700	3965	3965	3965	3965	3965	0
580	20230609	120600	3965	3965	3965	3965	3965	0
581	20230609	120500	3965	3965	3965	3965	3965	0
582	20230609	120400	3965	3965	3965	3965	3965	0
583	20230609	120300	3965	3965	3965	3965	3965	0
584	20230609	120200	3965	3965	3965	3965	3965	0
585	20230609	120100	3965	3965	3965	3965	3965	0
586	20230609	120000	3965	3965	3965	3965	3965	0
587	20230609	115900	3965	3965	3965	3965	3965	0
588	20230609	115800	3965	3965	3965	3965	3965	0
589	20230609	115700	3965	3965	3965	3965	3965	0
590	20230609	115600	3965	3965	3965	3965	3965	0
591	20230609	115500	3965	3965	3965	3965	3965	0
592	20230609	115400	3965	3965	3965	3965	3965	0
593	20230609	115300	3965	3965	3965	3965	3965	0
594	20230609	115200	3965	3965	3965	3965	3965	0
595	20230609	115100	3965	3965	3965	3965	3965	0
596	20230609	115000	3965	3965	3965	3965	3965	0
597	20230609	114900	3965	3965	3965	3965	3965	0
598	20230609	114800	3965	3965	3965	3965	3965	0
599	20230609	114700	3965	3965	3965	3965	3965	0
600	20230609	114600	3965	3965	3965	3965	3965	0
601	20230609	114500	3965	3965	3965	3965	3965	0
602	20230609	114400	3965	3965	3965	3965	3965	0
603	20230609	114300	3965	3965	3965	3965	3965	0
604	20230609	114200	3965	3965	3965	3965	3965	0
605	20230609	114100	3965	3965	3965	3965	3965	0
606	20230609	114000	3965	3965	3965	3965	3965	0
607	20230609	113900	3965	3965	3965	3965	3965	0
608	20230609	113800	3965	3965	3965	3965	3965	0
609	20230609	113700	3965	3965	3965	3965	3965	0
610	20230609	113600	3965	3965	3965	3965	3965	0
611	20230609	113500	3965	3965	3965	3965	3965	0
612	20230609	113400	3965	3965	3965	3965	3965	0
613	20230609	113300	3965	3965	3965	3965	3965	0
614	20230609	113200	3965	3965	3965	3965	3965	0
615	20230609	113100	3965	3965	3965	3965	3965	0
616	20230609	113000	3965	3965	3965	3965	3965	0
617	20230609	112900	3965	3965	3965	3965	3965	0
618	20230609	112800	3965	3965	3965	3965	3965	0
619	20230609	112700	3965	3965	3965	3965	3965	0
620	20230609	112600	3965	3965	3965	3965	3965	0
621	20230609	112500	3965	3965	3965	3965	3965	0
622	20230609	112400	3965	3965	3965	3965	3965	0
623	20230609	112300	3965	3965	3965	3965	3965	0
624	20230609	112200	3965	3965	3965	3965	3965	0
625	20230609	112100	3965	3965	3965	3965	3965	0
626	20230609	112000	3965	3965	3965	3965	3965	0
627	20230609	111900	3965	3965	3965	3965	3965	0
628	20230609	111800	3965	3965	3965	3965	3965	0
629	20230609	111700	3965	3965	3965	3965	3965	0
630	20230609	111600	3965	3965	3965	3965	3965	0
631	20230609	111500	3965	3965	3965	3965	3965	0
632	20230609	111400	3965	3965	3965	3965	3965	0
633	20230609	111300	3965	3965	3965	3965	3965	0
634	20230609	111200	3965	3965	3965	3965	3965	0
635	20230609	111100	3965	3965	3965	3965	3965	0
636	20230609	111000	3965	3965	3965	3965	3965	0
637	20230609	110900	3965	3965	3965	3965	3965	0
638	20230609	110800	3965	3965	3965	3965	3965	0
639	20230609	110700	3965	3965	3965	3965	3965	0
640	20230609	110600	3965	3965	3965	3965	3965	0
641	20230609	110500	3965	3965	3965	3965	3965	0
642	20230609	110400	3965	3965	3965	3965	3965	0
643	20230609	110300	3965	3965	3965	3965	3965	0
644	20230609	110200	3965	3965	3965	3965	3965	0
645	20230609	110100	3965	3965	3965	3965	3965	0
646	20230609	110000	3965	3965	3965	3965	3965	0
647	20230609	105900	3965	3965	3965	3965	3965	0
648	20230609	105800	3965	3965	3965	3965	3965	0
649	20230609	105700	3965	3965	3965	3965	3965	0
650	20230609	105600	3965	3965	3965	3965	3965	0
651	20230609	105500	3965	3965	3965	3965	3965	0
652	20230609	105400	3965	3965	3965	3965	3965	0
653	20230609	105300	3965	3965	3965	3965	3965	0
654	20230609	105200	3965	3965	3965	3965	3965	0
655	20230609	105100	3965	3965	3965	3965	3965	0
656	20230609	105000	3965	3965	3965	3965	3965	0
657	20230609	104900	3965	3965	3965	3965	3965	0
658	20230609	104800	3965	3965	3965	3965	3965	0
659	20230609	104700	3965	3965	3965	3965	3965	0
660	20230609	104600	3965	3965	3965	3965	3965	0
661	20230609	104500	3965	3965	3965	3965	3965	0
662	20230609	104400	3965	3965	3965	3965	3965	0
663	20230609	104300	3965	3965	3965	3965	3965	0
664	20230609	104200	3965	3965	3965	3965	3965	0
665	20230609	104100	3965	3965	3965	3965	3965	0
666	20230609	104000	3965	3965	3965	3965	3965	0
667	20230609	103900	3965	3965	3965	3965	3965	0
668	20230609	103800	3965	3965	3965	3965	3965	0
669	20230609	103700	3965	3965	3965	3965	3965	0
670	20230609	103600	3965	3965	3965	3965	3965	0
671	20230609	103500	3965	3965	3965	3965	3965	0
672	20230609	103400	3965	3965	3965	3965	3965	0
673	20230609	103300	3965	3965	3965	3965	3965	0
674	20230609	103200	3965	3965	3965	3965	3965	0
675	20230609	103100	3965	3965	3965	3965	3965	0
676	20230609	103000	3965	3965	3965	3965	3965	0
677	20230609	102900	3965	3965	3965	3965	3965	0
678	20230609	102800	3965	3965	3965	3965	3965	0
679	20230609	102700	3965	3965	3965	3965	3965	0
680	20230609	102600	3965	3965	3965	3965	3965	0
681	20230609	102500	3965	3965	3965	3965	3965	0
682	20230609	102400	3965	3965	3965	3965	3965	0
683	20230609	102300	3965	3965	3965	3965	3965	0
684	20230609	102200	3965	3965	3965	3965	3965	0
685	20230609	102100	3965	3965	3965	3965	3965	0
686	20230609	102000	3965	3965	3965	3965	3965	0
687	20230609	101900	3965	3965	3965	3965	3965	0
688	20230609	101800	3965	3965	3965	3965	3965	0
689	20230609	101700	3965	3965	3965	3965	3965	0
690	20230609	101600	3965	3965	3965	3965	3965	0
691	20230609	101500	3965	3965	3965	3965	3965	0
692	20230609	101400	3965	3965	3965	3965	3965	0
693	20230609	101300	3965	3965	3965	3965	3965	0
694	20230609	101200	3965	3965	3965	3965	3965	0
695	20230609	101100	3965	3965	3965	3965	3965	0
696	20230609	101000	3965	3965	3965	3965	3965	0
697	20230609	100900	3965	3965	3965	3965	3965	0
698	20230609	100800	3965	3965	3965	3965	3965	0
699	20230609	100700	3965	3965	3965	3965	3965	0
700	20230609	100600	3965	3965	3965	3965	3965	0
701	20230609	100500	3965	3965	3965	3965	3965	0
702	20230609	100400	3965	3965	3965	3965	3965	0
703	20230609	100300	3965	3965	3965	3965	3965	0
704	20230609	100200	3965	3965	3965	3965	3965	0
705	20230609	100100	3965	3965	3965	3965	3965	0
706	20230609	100000	3965	3965	3965	3965	3965	0
707	20230609	095900	3965	3965	3965	3965	3965	0
708	20230609	095800	3965	3965	3965	3965	3965	0
709	20230609	095700	3965	3965	3965	3965	3965	0
710	20230609	095600	3965	3965	3965	3965	3965	0
711	20230609	095500	3965	3965	3965	3965	3965	0
712	20230609	095400	3965	3965	3965	3965	3965	0
713	20230609	095300	3965	3965	3965	3965	3965	0
714	20230609	095200	3965	3965	3965	3965	3965	0
715	20230609	095100	3965	3965	3965	3965	3965	0
716	20230609	095000	3965	3965	3965	3965	3965	0
717	20230609	094900	3965	3965	3965	3965	3965	0
718	20230609	094800	3965	3965	3965	3965	3965	0
719	20230609	094700	3965	3965	3965	3965	3965	0
720	20230609	094600	3965	3965	3965	3965	3965	0
721	20230609	094500	3965	3965	3965	3965	3965	0
722	20230609	094400	3965	3965	3965	3965	3965	0
723	20230609	094300	3965	3965	3965	3965	3965	0
724	20230609	094200	3965	3965	3965	3965	3965	0
725	20230609	094100	3965	3965	3965	3965	3965	0
726	20230609	094000	3965	3965	3965	3965	3965	0
727	20230609	093900	3965	3965	3965	3965	3965	0
728	20230609	093800	3965	3965	3965	3965	3965	0
729	20230609	093700	3965	3965	3965	3965	3965	0
730	20230609	093600	3965	3965	3965	3965	3965	0
731	20230609	093500	3965	3965	3965	3965	3965	0
732	20230609	093400	3965	3965	3965	3965	3965	0
733	20230609	093300	3965	3965	3965	3965	3965	0
734	20230609	093200	3965	3965	3965	3965	3965	0
735	20230609	093100	3965	3965	3965	3965	3965	0
736	20230609	093000	3965	3965	3965	3965	3965	0
737	20230609	092900	3965	3965	3965	3965	3965	0
738	20230609	092800	3965	3965	3965	3965	3965	0
739	20230609	092700	3965	3965	3965	3965	3965	0
740	20230609	092600	3965	3965	3965	3965	3965	0
741	20230609	092500	3965	3965	3965	3965	3965	0
742	20230609	092400	3965	3965	3965	3965	3965	0
743	20230609	092300	3965	3965	3965	3965	3965	0
744	20230609	092200	3965	3965	3965	3965	3965	0
745	20230609	092100	3965	3965	3965	3965	3965	0
746	20230609	092000	3965	3965	3965	3965	3965	0
747	20230609	091900	3965	3965	3965	3965	3965	0
748	20230609	091800	3965	3965	3965	3965	3965	0
749	20230609	091700	3965	3965	3965	3965	3965	0
750	20230609	091600	3965	3965	3965	3965	3965	0
751	20230609	091500	3965	3965	3965	3965	3965	0
752	20230609	091400	3965	3965	3965	3965	3965	0
753	20230609	091300	3965	3965	3965	3965	3965	0
754	20230609	091200	3965	3965	3965	3965	3965	0
755	20230609	091100	3965	3965	3965	3965	3965	0
756	20230609	091000	3965	3965	3965	3965	3965	0
757	20230609	090900	3965	3965	3965	3965	3965	0
758	20230609	090800	3965	3965	3965	3965	3965	0
759	20230609	090700	3965	3965	3965	3965	3965	0
760	20230609	090600	3965	3965	3965	3965	3965	0
761	20230609	090500	3965	3965	3965	3965	3965	0
762	20230609	090400	3965	3965	3965	3965	3965	0
763	20230609	090300	3965	3965	3965	3965	3965	0
764	20230609	090200	3965	3965	3965	3965	3965	0
765	20230609	090100	3965	3965	3965	3965	3965	0
766	20230609	090000	3965	3965	3965	3965	3965	1