KissMeData/236340/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194100	3422960	5790	5600	5790	5600	13
3	20230615	194000	3422960	5790	5790	5790	5790	0
4	20230615	193900	3422960	5790	5790	5790	5790	0
5	20230615	193800	3422960	5790	5790	5790	5790	0
6	20230615	193700	3422960	5790	5790	5790	5790	0
7	20230615	193600	3422960	5790	5790	5790	5790	0
8	20230615	193500	3422960	5790	5790	5790	5790	0
9	20230615	193400	3422960	5790	5790	5790	5790	0
10	20230615	193300	3422960	5790	5790	5790	5790	0
11	20230615	193200	3422960	5790	5790	5790	5790	0
12	20230615	193100	3422960	5790	5790	5790	5790	0
13	20230615	193000	3422960	5790	5790	5790	5790	0
14	20230615	192900	3422960	5790	5790	5790	5790	0
15	20230615	192800	3422960	5790	5790	5790	5790	0
16	20230615	192700	3422960	5790	5790	5790	5790	0
17	20230615	192600	3422960	5790	5790	5790	5790	0
18	20230615	192500	3422960	5790	5790	5790	5790	0
19	20230615	192400	3422960	5790	5790	5790	5790	0
20	20230615	192300	3422960	5790	5790	5790	5790	0
21	20230615	192200	3422960	5790	5790	5790	5790	0
22	20230615	192100	3422960	5790	5790	5790	5790	0
23	20230615	192000	3422960	5790	5790	5790	5790	0
24	20230615	191900	3422960	5790	5790	5790	5790	0
25	20230615	191800	3422960	5790	5790	5790	5790	0
26	20230615	191700	3422960	5790	5790	5790	5790	0
27	20230615	191600	3422960	5790	5790	5790	5790	0
28	20230615	191500	3422960	5790	5790	5790	5790	0
29	20230615	191400	3422960	5790	5790	5790	5790	0
30	20230615	191300	3422960	5790	5790	5790	5790	0
31	20230615	191200	3422960	5790	5790	5790	5790	0
32	20230615	191100	3422960	5790	5600	5790	5600	13
33	20230615	191000	3422960	5790	5790	5790	5790	0
34	20230615	190900	3422960	5790	5790	5790	5790	0
35	20230615	190800	3422960	5790	5790	5790	5790	0
36	20230615	190700	3422960	5790	5790	5790	5790	0
37	20230615	190600	3422960	5790	5790	5790	5790	0
38	20230615	190500	3422960	5790	5790	5790	5790	0
39	20230615	190400	3422960	5790	5790	5790	5790	0
40	20230615	190300	3422960	5790	5790	5790	5790	0
41	20230615	190200	3422960	5790	5790	5790	5790	0
42	20230615	190100	3422960	5790	5790	5790	5790	0
43	20230615	190000	3422960	5790	5790	5790	5790	0
44	20230615	185900	3422960	5790	5790	5790	5790	0
45	20230615	185800	3422960	5790	5790	5790	5790	0
46	20230615	185700	3422960	5790	5790	5790	5790	0
47	20230615	185600	3422960	5790	5790	5790	5790	0
48	20230615	185500	3422960	5790	5790	5790	5790	0
49	20230615	185400	3422960	5790	5790	5790	5790	0
50	20230615	185300	3422960	5790	5790	5790	5790	0
51	20230615	185200	3422960	5790	5790	5790	5790	0
52	20230615	185100	3422960	5790	5790	5790	5790	0
53	20230615	185000	3422960	5790	5790	5790	5790	0
54	20230615	184900	3422960	5790	5790	5790	5790	0
55	20230615	184800	3422960	5790	5790	5790	5790	0
56	20230615	184700	3422960	5790	5790	5790	5790	0
57	20230615	184600	3422960	5790	5790	5790	5790	0
58	20230615	184500	3422960	5790	5790	5790	5790	0
59	20230615	184400	3422960	5790	5790	5790	5790	0
60	20230615	184300	3422960	5790	5790	5790	5790	0
61	20230615	184200	3422960	5790	5790	5790	5790	0
62	20230615	184100	3422960	5790	5600	5790	5600	13
63	20230615	184000	3422960	5790	5790	5790	5790	0
64	20230615	183900	3422960	5790	5790	5790	5790	0
65	20230615	183800	3422960	5790	5790	5790	5790	0
66	20230615	183700	3422960	5790	5790	5790	5790	0
67	20230615	183600	3422960	5790	5790	5790	5790	0
68	20230615	183500	3422960	5790	5790	5790	5790	0
69	20230615	183400	3422960	5790	5790	5790	5790	0
70	20230615	183300	3422960	5790	5790	5790	5790	0
71	20230615	183200	3422960	5790	5790	5790	5790	0
72	20230615	183100	3422960	5790	5790	5790	5790	0
73	20230615	183000	3422960	5790	5790	5790	5790	0
74	20230615	182900	3422960	5790	5790	5790	5790	0
75	20230615	182800	3422960	5790	5790	5790	5790	0
76	20230615	182700	3422960	5790	5790	5790	5790	0
77	20230615	182600	3422960	5790	5790	5790	5790	0
78	20230615	182500	3422960	5790	5790	5790	5790	0
79	20230615	182400	3422960	5790	5790	5790	5790	0
80	20230615	182300	3422960	5790	5790	5790	5790	0
81	20230615	182200	3422960	5790	5790	5790	5790	0
82	20230615	182100	3422960	5790	5790	5790	5790	0
83	20230615	182000	3422960	5790	5790	5790	5790	0
84	20230615	181900	3422960	5790	5790	5790	5790	0
85	20230615	181800	3422960	5790	5790	5790	5790	0
86	20230615	181700	3422960	5790	5790	5790	5790	0
87	20230615	181600	3422960	5790	5790	5790	5790	0
88	20230615	181500	3422960	5790	5790	5790	5790	0
89	20230615	181400	3422960	5790	5790	5790	5790	0
90	20230615	181300	3422960	5790	5790	5790	5790	0
91	20230615	181200	3422960	5790	5790	5790	5790	0
92	20230615	181100	3422960	5790	5600	5790	5600	13
93	20230615	181000	3422960	5790	5790	5790	5790	0
94	20230615	180900	3422960	5790	5790	5790	5790	0
95	20230615	180800	3422960	5790	5790	5790	5790	0
96	20230615	180700	3422960	5790	5790	5790	5790	0
97	20230615	180600	3422960	5790	5790	5790	5790	0
98	20230615	180500	3422960	5790	5790	5790	5790	0
99	20230615	180400	3422960	5790	5790	5790	5790	0
100	20230615	180300	3422960	5790	5790	5790	5790	0
101	20230615	180200	3422960	5790	5790	5790	5790	0
102	20230615	180100	3422960	5790	5790	5790	5790	0
103	20230615	180000	3422960	5790	5790	5790	5790	0
104	20230615	175900	3422960	5790	5790	5790	5790	0
105	20230615	175800	3422960	5790	5790	5790	5790	0
106	20230615	175700	3422960	5790	5790	5790	5790	0
107	20230615	175600	3422960	5790	5790	5790	5790	0
108	20230615	175500	3422960	5790	5790	5790	5790	0
109	20230615	175400	3422960	5790	5790	5790	5790	0
110	20230615	175300	3422960	5790	5790	5790	5790	0
111	20230615	175200	3422960	5790	5790	5790	5790	0
112	20230615	175100	3422960	5790	5790	5790	5790	0
113	20230615	175000	3422960	5790	5790	5790	5790	0
114	20230615	174900	3422960	5790	5790	5790	5790	0
115	20230615	174800	3422960	5790	5790	5790	5790	0
116	20230615	174700	3422960	5790	5790	5790	5790	0
117	20230615	174600	3422960	5790	5790	5790	5790	0
118	20230615	174500	3422960	5790	5790	5790	5790	0
119	20230615	174400	3422960	5790	5790	5790	5790	0
120	20230615	174300	3422960	5790	5790	5790	5790	0
121	20230615	174200	3422960	5790	5790	5790	5790	0
122	20230615	174100	3422960	5790	5600	5790	5600	13
123	20230615	174000	3422960	5790	5790	5790	5790	0
124	20230615	173900	3422960	5790	5790	5790	5790	0
125	20230615	173800	3422960	5790	5790	5790	5790	0
126	20230615	173700	3422960	5790	5790	5790	5790	0
127	20230615	173600	3422960	5790	5790	5790	5790	0
128	20230615	173500	3422960	5790	5790	5790	5790	0
129	20230615	173400	3422960	5790	5790	5790	5790	0
130	20230615	173300	3422960	5790	5790	5790	5790	0
131	20230615	173200	3422960	5790	5790	5790	5790	0
132	20230615	173100	3422960	5790	5790	5790	5790	0
133	20230615	173000	3422960	5790	5790	5790	5790	0
134	20230615	172900	3422960	5790	5790	5790	5790	0
135	20230615	172800	3422960	5790	5790	5790	5790	0
136	20230615	172700	3422960	5790	5790	5790	5790	0
137	20230615	172600	3422960	5790	5790	5790	5790	0
138	20230615	172500	3422960	5790	5790	5790	5790	0
139	20230615	172400	3422960	5790	5790	5790	5790	0
140	20230615	172300	3422960	5790	5790	5790	5790	0
141	20230615	172200	3422960	5790	5790	5790	5790	0
142	20230615	172100	3422960	5790	5790	5790	5790	0
143	20230615	172000	3422960	5790	5790	5790	5790	0
144	20230615	171900	3422960	5790	5790	5790	5790	0
145	20230615	171800	3422960	5790	5790	5790	5790	0
146	20230615	171700	3422960	5790	5790	5790	5790	0
147	20230615	171600	3422960	5790	5790	5790	5790	0
148	20230615	171500	3422960	5790	5790	5790	5790	0
149	20230615	171400	3422960	5790	5790	5790	5790	0
150	20230615	171300	3422960	5790	5790	5790	5790	0
151	20230615	171200	3422960	5790	5790	5790	5790	0
152	20230615	171100	3422960	5790	5600	5790	5600	13
153	20230615	171000	3422960	5790	5790	5790	5790	0
154	20230615	170900	3422960	5790	5790	5790	5790	0
155	20230615	170800	3422960	5790	5790	5790	5790	0
156	20230615	170700	3422960	5790	5790	5790	5790	0
157	20230615	170600	3422960	5790	5790	5790	5790	0
158	20230615	170500	3422960	5790	5790	5790	5790	0
159	20230615	170400	3422960	5790	5790	5790	5790	0
160	20230615	170300	3422960	5790	5790	5790	5790	0
161	20230615	170200	3422960	5790	5790	5790	5790	0
162	20230615	170100	3422960	5790	5790	5790	5790	0
163	20230615	170000	3422960	5790	5790	5790	5790	0
164	20230615	165900	3422960	5790	5790	5790	5790	0
165	20230615	165800	3422960	5790	5790	5790	5790	0
166	20230615	165700	3422960	5790	5790	5790	5790	0
167	20230615	165600	3422960	5790	5790	5790	5790	0
168	20230615	165500	3422960	5790	5790	5790	5790	0
169	20230615	165400	3422960	5790	5790	5790	5790	0
170	20230615	165300	3422960	5790	5790	5790	5790	0
171	20230615	165200	3422960	5790	5790	5790	5790	0
172	20230615	165100	3422960	5790	5790	5790	5790	0
173	20230615	165000	3422960	5790	5790	5790	5790	0
174	20230615	164900	3422960	5790	5790	5790	5790	0
175	20230615	164800	3422960	5790	5790	5790	5790	0
176	20230615	164700	3422960	5790	5790	5790	5790	0
177	20230615	164600	3422960	5790	5790	5790	5790	0
178	20230615	164500	3422960	5790	5790	5790	5790	0
179	20230615	164400	3422960	5790	5790	5790	5790	0
180	20230615	164300	3422960	5790	5790	5790	5790	0
181	20230615	164200	3422960	5790	5790	5790	5790	0
182	20230615	164100	3422960	5790	5600	5790	5600	13
183	20230615	164000	3422960	5790	5790	5790	5790	0
184	20230615	163900	3422960	5790	5790	5790	5790	0
185	20230615	163800	3422960	5790	5790	5790	5790	0
186	20230615	163700	3422960	5790	5790	5790	5790	0
187	20230615	163600	3422960	5790	5790	5790	5790	0
188	20230615	163500	3422960	5790	5790	5790	5790	0
189	20230615	163400	3422960	5790	5790	5790	5790	0
190	20230615	163300	3422960	5790	5790	5790	5790	0
191	20230615	163200	3422960	5790	5790	5790	5790	0
192	20230615	163100	3422960	5790	5790	5790	5790	0
193	20230615	163000	3422960	5790	5790	5790	5790	0
194	20230615	162900	3422960	5790	5790	5790	5790	0
195	20230615	162800	3422960	5790	5790	5790	5790	0
196	20230615	162700	3422960	5790	5790	5790	5790	0
197	20230615	162600	3422960	5790	5790	5790	5790	0
198	20230615	162500	3422960	5790	5790	5790	5790	0
199	20230615	162400	3422960	5790	5790	5790	5790	0
200	20230615	162300	3422960	5790	5790	5790	5790	0
201	20230615	162200	3422960	5790	5790	5790	5790	0
202	20230615	162100	3422960	5790	5790	5790	5790	0
203	20230615	162000	3422960	5790	5790	5790	5790	0
204	20230615	161900	3422960	5790	5790	5790	5790	0
205	20230615	161800	3422960	5790	5790	5790	5790	0
206	20230615	161700	3422960	5790	5790	5790	5790	0
207	20230615	161600	3422960	5790	5790	5790	5790	0
208	20230615	161500	3422960	5790	5790	5790	5790	0
209	20230615	161400	3422960	5790	5790	5790	5790	0
210	20230615	161300	3422960	5790	5790	5790	5790	0
211	20230615	161200	3422960	5790	5790	5790	5790	0
212	20230615	161100	3422960	5790	5600	5790	5600	13
213	20230615	161000	3422960	5790	5790	5790	5790	0
214	20230615	160900	3422960	5790	5790	5790	5790	0
215	20230615	160800	3422960	5790	5790	5790	5790	0
216	20230615	160700	3422960	5790	5790	5790	5790	0
217	20230615	160600	3422960	5790	5790	5790	5790	0
218	20230615	160500	3422960	5790	5790	5790	5790	0
219	20230615	160400	3422960	5790	5790	5790	5790	0
220	20230615	160300	3422960	5790	5790	5790	5790	0
221	20230615	160200	3422960	5790	5790	5790	5790	0
222	20230615	160100	3422960	5790	5790	5790	5790	0
223	20230615	160000	3422960	5790	5790	5790	5790	0
224	20230615	155900	3422960	5790	5790	5790	5790	0
225	20230615	155800	3422960	5790	5790	5790	5790	0
226	20230615	155700	3422960	5790	5790	5790	5790	0
227	20230615	155600	3422960	5790	5790	5790	5790	0
228	20230615	155500	3422960	5790	5790	5790	5790	0
229	20230615	155400	3422960	5790	5790	5790	5790	0
230	20230615	155300	3422960	5790	5790	5790	5790	0
231	20230615	155200	3422960	5790	5790	5790	5790	0
232	20230615	155100	3422960	5790	5790	5790	5790	0
233	20230615	155000	3422960	5790	5790	5790	5790	0
234	20230615	154900	3422960	5790	5790	5790	5790	0
235	20230615	154800	3422960	5790	5790	5790	5790	0
236	20230615	154700	3422960	5790	5790	5790	5790	0
237	20230615	154600	3422960	5790	5790	5790	5790	0
238	20230615	154500	3422960	5790	5790	5790	5790	0
239	20230615	154400	3422960	5790	5790	5790	5790	0
240	20230615	154300	3422960	5790	5790	5790	5790	0
241	20230615	154200	3422960	5790	5790	5790	5790	0
242	20230615	154100	3422960	5790	5600	5790	5600	13
243	20230615	154000	3422960	5790	5790	5790	5790	0
244	20230615	153900	3422960	5790	5790	5790	5790	0
245	20230615	153800	3422960	5790	5790	5790	5790	0
246	20230615	153700	3422960	5790	5790	5790	5790	0
247	20230615	153600	3422960	5790	5790	5790	5790	0
248	20230615	153500	3422960	5790	5790	5790	5790	0
249	20230615	153400	3422960	5790	5790	5790	5790	0
250	20230615	153300	3422960	5790	5790	5790	5790	0
251	20230615	153200	3422960	5790	5790	5790	5790	0
252	20230615	153100	3422960	5790	5790	5790	5790	0
253	20230615	153000	3422960	5790	5790	5790	5790	0
254	20230615	152900	3422960	5790	5790	5790	5790	0
255	20230615	152800	3422960	5790	5790	5790	5790	0
256	20230615	152700	3422960	5790	5790	5790	5790	0
257	20230615	152600	3422960	5790	5790	5790	5790	0
258	20230615	152500	3422960	5790	5790	5790	5790	0
259	20230615	152400	3422960	5790	5790	5790	5790	0
260	20230615	152300	3422960	5790	5790	5790	5790	0
261	20230615	152200	3422960	5790	5790	5790	5790	0
262	20230615	152100	3422960	5790	5790	5790	5790	0
263	20230615	152000	3422960	5790	5790	5790	5790	0
264	20230615	151900	3422960	5790	5790	5790	5790	0
265	20230615	151800	3422960	5790	5790	5790	5790	0
266	20230615	151700	3422960	5790	5790	5790	5790	0
267	20230615	151600	3422960	5790	5790	5790	5790	0
268	20230615	151500	3422960	5790	5790	5790	5790	0
269	20230615	151400	3422960	5790	5790	5790	5790	0
270	20230615	151300	3422960	5790	5790	5790	5790	0
271	20230615	151200	3422960	5790	5790	5790	5790	0
272	20230615	151100	3422960	5790	5790	5790	5790	0
273	20230615	151000	3422960	5790	5790	5790	5790	0
274	20230615	150900	3422960	5790	5790	5790	5790	0
275	20230615	150800	3422960	5790	5790	5790	5790	0
276	20230615	150700	3422960	5790	5790	5790	5790	0
277	20230615	150600	3422960	5790	5790	5790	5790	0
278	20230615	150500	3422960	5790	5790	5790	5790	0
279	20230615	150400	3422960	5790	5790	5790	5790	0
280	20230615	150300	3422960	5790	5790	5790	5790	0
281	20230615	150200	3422960	5790	5790	5790	5790	0
282	20230615	150100	3422960	5790	5790	5790	5790	0
283	20230615	150000	3422960	5790	5790	5790	5790	0
284	20230615	145900	3422960	5790	5790	5790	5790	0
285	20230615	145800	3422960	5790	5790	5790	5790	0
286	20230615	145700	3422960	5790	5790	5790	5790	0
287	20230615	145600	3422960	5790	5790	5790	5790	0
288	20230615	145500	3422960	5790	5790	5790	5790	0
289	20230615	145400	3422960	5790	5790	5790	5790	0
290	20230615	145300	3422960	5790	5790	5790	5790	0
291	20230615	145200	3422960	5790	5790	5790	5790	0
292	20230615	145100	3422960	5790	5790	5790	5790	0
293	20230615	145000	3422960	5790	5790	5790	5790	0
294	20230615	144900	3422960	5790	5790	5790	5790	0
295	20230615	144800	3422960	5790	5790	5790	5790	0
296	20230615	144700	3422960	5790	5600	5790	5600	13
297	20230615	144600	3349590	5300	5300	5300	5300	0
298	20230615	144500	3349590	5300	5300	5300	5300	0
299	20230615	144400	3349590	5300	5300	5300	5300	0
300	20230615	144300	3349590	5300	5300	5300	5300	0
301	20230615	144200	3349590	5300	5300	5300	5300	0
302	20230615	144100	3349590	5300	5300	5300	5300	0
303	20230615	144000	3349590	5300	5300	5300	5300	0
304	20230615	143900	3349590	5300	5300	5300	5300	0
305	20230615	143800	3349590	5300	5300	5300	5300	0
306	20230615	143700	3349590	5300	5300	5300	5300	0
307	20230615	143600	3349590	5300	5300	5300	5300	0
308	20230615	143500	3349590	5300	5300	5300	5300	0
309	20230615	143400	3349590	5300	5300	5300	5300	0
310	20230615	143300	3349590	5300	5300	5300	5300	0
311	20230615	143200	3349590	5300	5300	5300	5300	0
312	20230615	143100	3349590	5300	5300	5300	5300	0
313	20230615	143000	3349590	5300	5300	5300	5300	0
314	20230615	142900	3349590	5300	5300	5300	5300	0
315	20230615	142800	3349590	5300	5300	5300	5300	0
316	20230615	142700	3349590	5300	5300	5300	5300	0
317	20230615	142600	3349590	5300	5300	5300	5300	0
318	20230615	142500	3349590	5300	5300	5300	5300	0
319	20230615	142400	3349590	5300	5300	5300	5300	0
320	20230615	142300	3349590	5300	5300	5300	5300	0
321	20230615	142200	3349590	5300	5300	5300	5300	0
322	20230615	142100	3349590	5300	5300	5300	5300	0
323	20230615	142000	3349590	5300	5300	5300	5300	0
324	20230615	141900	3349590	5300	5300	5300	5300	0
325	20230615	141800	3349590	5300	5300	5300	5300	0
326	20230615	141700	3349590	5300	5300	5300	5300	0
327	20230615	141600	3349590	5300	5300	5300	5300	0
328	20230615	141500	3349590	5300	5300	5300	5300	0
329	20230615	141400	3349590	5300	5300	5300	5300	0
330	20230615	141300	3349590	5300	5300	5300	5300	0
331	20230615	141200	3349590	5300	5300	5300	5300	0
332	20230615	141100	3349590	5300	5600	5600	5300	500
333	20230615	141000	680690	5800	5800	5800	5800	0
334	20230615	140900	680690	5800	5800	5800	5800	0
335	20230615	140800	680690	5800	5800	5800	5800	0
336	20230615	140700	680690	5800	5800	5800	5800	0
337	20230615	140600	680690	5800	5800	5800	5800	0
338	20230615	140500	680690	5800	5800	5800	5800	0
339	20230615	140400	680690	5800	5800	5800	5800	0
340	20230615	140300	680690	5800	5800	5800	5800	0
341	20230615	140200	680690	5800	5800	5800	5800	0
342	20230615	140100	680690	5800	5800	5800	5800	0
343	20230615	140000	680690	5800	5800	5800	5800	0
344	20230615	135900	680690	5800	5800	5800	5800	0
345	20230615	135800	680690	5800	5800	5800	5800	0
346	20230615	135700	680690	5800	5800	5800	5800	0
347	20230615	135600	680690	5800	5800	5800	5800	0
348	20230615	135500	680690	5800	5800	5800	5800	0
349	20230615	135400	680690	5800	5800	5800	5800	0
350	20230615	135300	680690	5800	5800	5800	5800	0
351	20230615	135200	680690	5800	5800	5800	5800	0
352	20230615	135100	680690	5800	5800	5800	5800	0
353	20230615	135000	680690	5800	5800	5800	5800	0
354	20230615	134900	680690	5800	5800	5800	5800	0
355	20230615	134800	680690	5800	5800	5800	5800	0
356	20230615	134700	680690	5800	5800	5800	5800	0
357	20230615	134600	680690	5800	5800	5800	5800	0
358	20230615	134500	680690	5800	5800	5800	5800	0
359	20230615	134400	680690	5800	5800	5800	5800	0
360	20230615	134300	680690	5800	5800	5800	5800	0
361	20230615	134200	680690	5800	5800	5800	5800	0
362	20230615	134100	680690	5800	5800	5800	5800	0
363	20230615	134000	680690	5800	5800	5800	5800	0
364	20230615	133900	680690	5800	5800	5800	5800	0
365	20230615	133800	680690	5800	5800	5800	5800	0
366	20230615	133700	680690	5800	5800	5800	5800	0
367	20230615	133600	680690	5800	5800	5800	5800	0
368	20230615	133500	680690	5800	5800	5800	5800	0
369	20230615	133400	680690	5800	5800	5800	5800	0
370	20230615	133300	680690	5800	5800	5800	5800	0
371	20230615	133200	680690	5800	5800	5800	5800	0
372	20230615	133100	680690	5800	5800	5800	5800	0
373	20230615	133000	680690	5800	5800	5800	5800	0
374	20230615	132900	680690	5800	5800	5800	5800	0
375	20230615	132800	680690	5800	5800	5800	5800	0
376	20230615	132700	680690	5800	5800	5800	5800	0
377	20230615	132600	680690	5800	5800	5800	5800	0
378	20230615	132500	680690	5800	5800	5800	5800	0
379	20230615	132400	680690	5800	5800	5800	5800	0
380	20230615	132300	680690	5800	5800	5800	5800	0
381	20230615	132200	680690	5800	5800	5800	5800	0
382	20230615	132100	680690	5800	5800	5800	5800	0
383	20230615	132000	680690	5800	5800	5800	5800	0
384	20230615	131900	680690	5800	5800	5800	5800	0
385	20230615	131800	680690	5800	5800	5800	5800	0
386	20230615	131700	680690	5800	5800	5800	5800	0
387	20230615	131600	680690	5800	5800	5800	5800	0
388	20230615	131500	680690	5800	5800	5800	5800	0
389	20230615	131400	680690	5800	5800	5800	5800	0
390	20230615	131300	680690	5800	5800	5800	5800	0
391	20230615	131200	680690	5800	5800	5800	5800	0
392	20230615	131100	680690	5800	5800	5800	5800	0
393	20230615	131000	680690	5800	5800	5800	5800	0
394	20230615	130900	680690	5800	5800	5800	5800	0
395	20230615	130800	680690	5800	5800	5800	5800	0
396	20230615	130700	680690	5800	5800	5800	5800	0
397	20230615	130600	680690	5800	5800	5800	5800	0
398	20230615	130500	680690	5800	5800	5800	5800	0
399	20230615	130400	680690	5800	5800	5800	5800	0
400	20230615	130300	680690	5800	5800	5800	5800	0
401	20230615	130200	680690	5800	5800	5800	5800	0
402	20230615	130100	680690	5800	5800	5800	5800	0
403	20230615	130000	680690	5800	5800	5800	5800	0
404	20230615	125900	680690	5800	5800	5800	5800	0
405	20230615	125800	680690	5800	5800	5800	5800	0
406	20230615	125700	680690	5800	5800	5800	5800	0
407	20230615	125600	680690	5800	5800	5800	5800	0
408	20230615	125500	680690	5800	5800	5800	5800	0
409	20230615	125400	680690	5800	5800	5800	5800	0
410	20230615	125300	680690	5800	5800	5800	5800	0
411	20230615	125200	680690	5800	5800	5800	5800	0
412	20230615	125100	680690	5800	5800	5800	5800	0
413	20230615	125000	680690	5800	5800	5800	5800	0
414	20230615	124900	680690	5800	5800	5800	5800	0
415	20230615	124800	680690	5800	5800	5800	5800	0
416	20230615	124700	680690	5800	5800	5800	5800	0
417	20230615	124600	680690	5800	5800	5800	5800	0
418	20230615	124500	680690	5800	5800	5800	5800	0
419	20230615	124400	680690	5800	5800	5800	5800	0
420	20230615	124300	680690	5800	5800	5800	5800	0
421	20230615	124200	680690	5800	5800	5800	5800	0
422	20230615	124100	680690	5800	5800	5800	5800	0
423	20230615	124000	680690	5800	5800	5800	5800	0
424	20230615	123900	680690	5800	5800	5800	5800	0
425	20230615	123800	680690	5800	5800	5800	5800	0
426	20230615	123700	680690	5800	5800	5800	5800	0
427	20230615	123600	680690	5800	5800	5800	5800	0
428	20230615	123500	680690	5800	5800	5800	5800	0
429	20230615	123400	680690	5800	5800	5800	5800	0
430	20230615	123300	680690	5800	5800	5800	5800	0
431	20230615	123200	680690	5800	5800	5800	5800	0
432	20230615	123100	680690	5800	5800	5800	5800	0
433	20230615	123000	680690	5800	5800	5800	5800	0
434	20230615	122900	680690	5800	5800	5800	5800	0
435	20230615	122800	680690	5800	5800	5800	5800	0
436	20230615	122700	680690	5800	5800	5800	5800	0
437	20230615	122600	680690	5800	5800	5800	5800	0
438	20230615	122500	680690	5800	5800	5800	5800	0
439	20230615	122400	680690	5800	5800	5800	5800	0
440	20230615	122300	680690	5800	5800	5800	5800	0
441	20230615	122200	680690	5800	5800	5800	5800	0
442	20230615	122100	680690	5800	5800	5800	5800	0
443	20230615	122000	680690	5800	5800	5800	5800	0
444	20230615	121900	680690	5800	5800	5800	5800	0
445	20230615	121800	680690	5800	5800	5800	5800	0
446	20230615	121700	680690	5800	5800	5800	5800	0
447	20230615	121600	680690	5800	5800	5800	5800	0
448	20230615	121500	680690	5800	5800	5800	5800	0
449	20230615	121400	680690	5800	5800	5800	5800	0
450	20230615	121300	680690	5800	5800	5800	5800	0
451	20230615	121200	680690	5800	5800	5800	5800	0
452	20230615	121100	680690	5800	5800	5800	5800	0
453	20230615	121000	680690	5800	5800	5800	5800	0
454	20230615	120900	680690	5800	5800	5800	5800	0
455	20230615	120800	680690	5800	5800	5800	5800	0
456	20230615	120700	680690	5800	5800	5800	5800	0
457	20230615	120600	680690	5800	5800	5800	5800	0
458	20230615	120500	680690	5800	5800	5800	5800	0
459	20230615	120400	680690	5800	5800	5800	5800	0
460	20230615	120300	680690	5800	5800	5800	5800	0
461	20230615	120200	680690	5800	5800	5800	5800	0
462	20230615	120100	680690	5800	5800	5800	5800	0
463	20230615	120000	680690	5800	5800	5800	5800	0
464	20230615	115900	680690	5800	5800	5800	5800	0
465	20230615	115800	680690	5800	5800	5800	5800	0
466	20230615	115700	680690	5800	5800	5800	5800	0
467	20230615	115600	680690	5800	5800	5800	5800	0
468	20230615	115500	680690	5800	5800	5800	5800	0
469	20230615	115400	680690	5800	5800	5800	5800	0
470	20230615	115300	680690	5800	5800	5800	5800	0
471	20230615	115200	680690	5800	5800	5800	5800	0
472	20230615	115100	680690	5800	5800	5800	5800	0
473	20230615	115000	680690	5800	5800	5800	5800	0
474	20230615	114900	680690	5800	5800	5800	5800	0
475	20230615	114800	680690	5800	5800	5800	5800	0
476	20230615	114700	680690	5800	5800	5800	5800	0
477	20230615	114600	680690	5800	5800	5800	5800	0
478	20230615	114500	680690	5800	5800	5800	5800	0
479	20230615	114400	680690	5800	5800	5800	5800	0
480	20230615	114300	680690	5800	5800	5800	5800	0
481	20230615	114200	680690	5800	5800	5800	5800	0
482	20230615	114100	680690	5800	5800	5800	5800	0
483	20230615	114000	680690	5800	5800	5800	5800	0
484	20230615	113900	680690	5800	5800	5800	5800	0
485	20230615	113800	680690	5800	5800	5800	5800	0
486	20230615	113700	680690	5800	5800	5800	5800	0
487	20230615	113600	680690	5800	5800	5800	5800	0
488	20230615	113500	680690	5800	5800	5800	5800	0
489	20230615	113400	680690	5800	5800	5800	5800	0
490	20230615	113300	680690	5800	5800	5800	5800	0
491	20230615	113200	680690	5800	5800	5800	5800	0
492	20230615	113100	680690	5800	5800	5800	5800	0
493	20230615	113000	680690	5800	5800	5800	5800	0
494	20230615	112900	680690	5800	5800	5800	5800	0
495	20230615	112800	680690	5800	5800	5800	5800	0
496	20230615	112700	680690	5800	5800	5800	5800	0
497	20230615	112600	680690	5800	5800	5800	5800	0
498	20230615	112500	680690	5800	5800	5800	5800	0
499	20230615	112400	680690	5800	5800	5800	5800	0
500	20230615	112300	680690	5800	5800	5800	5800	0
501	20230615	112200	680690	5800	5800	5800	5800	0
502	20230615	112100	680690	5800	5800	5800	5800	0
503	20230615	112000	680690	5800	5800	5800	5800	0
504	20230615	111900	680690	5800	5800	5800	5800	0
505	20230615	111800	680690	5800	5800	5800	5800	0
506	20230615	111700	680690	5800	5800	5800	5800	0
507	20230615	111600	680690	5800	5800	5800	5800	0
508	20230615	111500	680690	5800	5800	5800	5800	0
509	20230615	111400	680690	5800	5800	5800	5800	0
510	20230615	111300	680690	5800	5800	5800	5800	0
511	20230615	111200	680690	5800	5800	5800	5800	0
512	20230615	111100	680690	5800	5800	5800	5800	0
513	20230615	111000	680690	5800	5800	5800	5800	0
514	20230615	110900	680690	5800	5800	5800	5800	0
515	20230615	110800	680690	5800	5800	5800	5800	0
516	20230615	110700	680690	5800	5800	5800	5800	0
517	20230615	110600	680690	5800	5800	5800	5800	0
518	20230615	110500	680690	5800	5800	5800	5800	0
519	20230615	110400	680690	5800	5800	5800	5800	0
520	20230615	110300	680690	5800	5800	5800	5800	0
521	20230615	110200	680690	5800	5800	5800	5800	0
522	20230615	110100	680690	5800	5800	5800	5800	1
523	20230615	110000	674890	5600	5570	5600	5570	121
524	20230615	105900	0	5790	5790	5790	5790	0
525	20230615	105800	0	5790	5790	5790	5790	0
526	20230615	105700	0	5790	5790	5790	5790	0
527	20230615	105600	0	5790	5790	5790	5790	0
528	20230615	105500	0	5790	5790	5790	5790	0
529	20230615	105400	0	5790	5790	5790	5790	0
530	20230615	105300	0	5790	5790	5790	5790	0
531	20230615	105200	0	5790	5790	5790	5790	0
532	20230615	105100	0	5790	5790	5790	5790	0
533	20230615	105000	0	5790	5790	5790	5790	0
534	20230615	104900	0	5790	5790	5790	5790	0
535	20230615	104800	0	5790	5790	5790	5790	0
536	20230615	104700	0	5790	5790	5790	5790	0
537	20230615	104600	0	5790	5790	5790	5790	0
538	20230615	104500	0	5790	5790	5790	5790	0
539	20230615	104400	0	5790	5790	5790	5790	0
540	20230615	104300	0	5790	5790	5790	5790	0
541	20230615	104200	0	5790	5790	5790	5790	0
542	20230615	104100	0	5790	5790	5790	5790	0
543	20230615	104000	0	5790	5790	5790	5790	0
544	20230615	103900	0	5790	5790	5790	5790	0
545	20230615	103800	0	5790	5790	5790	5790	0
546	20230615	103700	0	5790	5790	5790	5790	0
547	20230615	103600	0	5790	5790	5790	5790	0
548	20230615	103500	0	5790	5790	5790	5790	0
549	20230615	103400	0	5790	5790	5790	5790	0
550	20230615	103300	0	5790	5790	5790	5790	0
551	20230615	103200	0	5790	5790	5790	5790	0
552	20230615	103100	0	5790	5790	5790	5790	0
553	20230615	103000	0	5790	5790	5790	5790	0
554	20230615	102900	0	5790	5790	5790	5790	0
555	20230615	102800	0	5790	5790	5790	5790	0
556	20230615	102700	0	5790	5790	5790	5790	0
557	20230615	102600	0	5790	5790	5790	5790	0
558	20230615	102500	0	5790	5790	5790	5790	0
559	20230615	102400	0	5790	5790	5790	5790	0
560	20230615	102300	0	5790	5790	5790	5790	0
561	20230615	102200	0	5790	5790	5790	5790	0
562	20230615	102100	0	5790	5790	5790	5790	0
563	20230615	102000	0	5790	5790	5790	5790	0
564	20230615	101900	0	5790	5790	5790	5790	0
565	20230615	101800	0	5790	5790	5790	5790	0
566	20230615	101700	0	5790	5790	5790	5790	0
567	20230615	101600	0	5790	5790	5790	5790	0
568	20230615	101500	0	5790	5790	5790	5790	0
569	20230615	101400	0	5790	5790	5790	5790	0
570	20230615	101300	0	5790	5790	5790	5790	0
571	20230615	101200	0	5790	5790	5790	5790	0
572	20230615	101100	0	5790	5790	5790	5790	0
573	20230615	101000	0	5790	5790	5790	5790	0
574	20230615	100900	0	5790	5790	5790	5790	0
575	20230615	100800	0	5790	5790	5790	5790	0
576	20230615	100700	0	5790	5790	5790	5790	0
577	20230615	100600	0	5790	5790	5790	5790	0
578	20230615	100500	0	5790	5790	5790	5790	0
579	20230615	100400	0	5790	5790	5790	5790	0
580	20230615	100300	0	5790	5790	5790	5790	0
581	20230615	100200	0	5790	5790	5790	5790	0
582	20230615	100100	0	5790	5790	5790	5790	0
583	20230615	100000	0	5790	5790	5790	5790	0
584	20230615	095900	0	5790	5790	5790	5790	0
585	20230615	095800	0	5790	5790	5790	5790	0
586	20230615	095700	0	5790	5790	5790	5790	0
587	20230615	095600	0	5790	5790	5790	5790	0
588	20230615	095500	0	5790	5790	5790	5790	0
589	20230615	095400	0	5790	5790	5790	5790	0
590	20230615	095300	0	5790	5790	5790	5790	0
591	20230615	095200	0	5790	5790	5790	5790	0
592	20230615	095100	0	5790	5790	5790	5790	0
593	20230615	095000	0	5790	5790	5790	5790	0
594	20230615	094900	0	5790	5790	5790	5790	0
595	20230615	094800	0	5790	5790	5790	5790	0
596	20230615	094700	0	5790	5790	5790	5790	0
597	20230615	094600	0	5790	5790	5790	5790	0
598	20230615	094500	0	5790	5790	5790	5790	0
599	20230615	094400	0	5790	5790	5790	5790	0
600	20230615	094300	0	5790	5790	5790	5790	0
601	20230615	094200	0	5790	5790	5790	5790	0
602	20230615	094100	0	5790	5790	5790	5790	0
603	20230615	094000	0	5790	5790	5790	5790	0
604	20230615	093900	0	5790	5790	5790	5790	0
605	20230615	093800	0	5790	5790	5790	5790	0
606	20230615	093700	0	5790	5790	5790	5790	0
607	20230615	093600	0	5790	5790	5790	5790	0
608	20230615	093500	0	5790	5790	5790	5790	0
609	20230615	093400	0	5790	5790	5790	5790	0
610	20230615	093300	0	5790	5790	5790	5790	0
611	20230615	093200	0	5790	5790	5790	5790	0
612	20230615	093100	0	5790	5790	5790	5790	0
613	20230615	093000	0	5790	5790	5790	5790	0
614	20230615	092900	0	5790	5790	5790	5790	0
615	20230615	092800	0	5790	5790	5790	5790	0
616	20230615	092700	0	5790	5790	5790	5790	0
617	20230615	092600	0	5790	5790	5790	5790	0
618	20230615	092500	0	5790	5790	5790	5790	0
619	20230615	092400	0	5790	5790	5790	5790	0
620	20230615	092300	0	5790	5790	5790	5790	0
621	20230615	092200	0	5790	5790	5790	5790	0
622	20230615	092100	0	5790	5790	5790	5790	0
623	20230615	092000	0	5790	5790	5790	5790	0
624	20230615	091900	0	5790	5790	5790	5790	0
625	20230615	091800	0	5790	5790	5790	5790	0
626	20230615	091700	0	5790	5790	5790	5790	0
627	20230615	091600	0	5790	5790	5790	5790	0
628	20230615	091500	0	5790	5790	5790	5790	0
629	20230615	091400	0	5790	5790	5790	5790	0
630	20230615	091300	0	5790	5790	5790	5790	0
631	20230615	091200	0	5790	5790	5790	5790	0
632	20230615	091100	0	5790	5790	5790	5790	0
633	20230615	091000	0	5790	5790	5790	5790	0
634	20230615	090900	0	5790	5790	5790	5790	0
635	20230615	090800	0	5790	5790	5790	5790	0
636	20230615	090700	0	5790	5790	5790	5790	0
637	20230615	090600	0	5790	5790	5790	5790	0
638	20230615	090500	0	5790	5790	5790	5790	0
639	20230615	090400	0	5790	5790	5790	5790	0
640	20230615	090300	0	5790	5790	5790	5790	0
641	20230615	090200	0	5790	5790	5790	5790	0
642	20230615	090100	0	5790	5790	5790	5790	0
643	20230615	090000	0	5790	5790	5790	5790	0