KissMeData/150840/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202900	0	5850	5850	5850	5850	0
3	20230607	202800	0	5850	5850	5850	5850	0
4	20230607	202700	0	5850	5850	5850	5850	0
5	20230607	202600	0	5850	5850	5850	5850	0
6	20230607	202500	0	5850	5850	5850	5850	0
7	20230607	202400	0	5850	5850	5850	5850	0
8	20230607	202300	0	5850	5850	5850	5850	0
9	20230607	202200	0	5850	5850	5850	5850	0
10	20230607	202100	0	5850	5850	5850	5850	0
11	20230607	202000	0	5850	5850	5850	5850	0
12	20230607	201900	0	5850	5850	5850	5850	0
13	20230607	201800	0	5850	5850	5850	5850	0
14	20230607	201700	0	5850	5850	5850	5850	0
15	20230607	201600	0	5850	5850	5850	5850	0
16	20230607	201500	0	5850	5850	5850	5850	0
17	20230607	201400	0	5850	5850	5850	5850	0
18	20230607	201300	0	5850	5850	5850	5850	0
19	20230607	201200	0	5850	5850	5850	5850	0
20	20230607	201100	0	5850	5850	5850	5850	0
21	20230607	201000	0	5850	5850	5850	5850	0
22	20230607	200900	0	5850	5850	5850	5850	0
23	20230607	200800	0	5850	5850	5850	5850	0
24	20230607	200700	0	5850	5850	5850	5850	0
25	20230607	200600	0	5850	5850	5850	5850	0
26	20230607	200500	0	5850	5850	5850	5850	0
27	20230607	200400	0	5850	5850	5850	5850	0
28	20230607	200300	0	5850	5850	5850	5850	0
29	20230607	200200	0	5850	5850	5850	5850	0
30	20230607	200100	0	5850	5850	5850	5850	0
31	20230607	200000	0	5850	5850	5850	5850	0
32	20230607	195900	0	5850	5850	5850	5850	0
33	20230607	195800	0	5850	5850	5850	5850	0
34	20230607	195700	0	5850	5850	5850	5850	0
35	20230607	195600	0	5850	5850	5850	5850	0
36	20230607	195500	0	5850	5850	5850	5850	0
37	20230607	195400	0	5850	5850	5850	5850	0
38	20230607	195300	0	5850	5850	5850	5850	0
39	20230607	195200	0	5850	5850	5850	5850	0
40	20230607	195100	0	5850	5850	5850	5850	0
41	20230607	195000	0	5850	5850	5850	5850	0
42	20230607	194900	0	5850	5850	5850	5850	0
43	20230607	194800	0	5850	5850	5850	5850	0
44	20230607	194700	0	5850	5850	5850	5850	0
45	20230607	194600	0	5850	5850	5850	5850	0
46	20230607	194500	0	5850	5850	5850	5850	0
47	20230607	194400	0	5850	5850	5850	5850	0
48	20230607	194300	0	5850	5850	5850	5850	0
49	20230607	194200	0	5850	5850	5850	5850	0
50	20230607	194100	0	5850	5850	5850	5850	0
51	20230607	194000	0	5850	5850	5850	5850	0
52	20230607	193900	0	5850	5850	5850	5850	0
53	20230607	193800	0	5850	5850	5850	5850	0
54	20230607	193700	0	5850	5850	5850	5850	0
55	20230607	193600	0	5850	5850	5850	5850	0
56	20230607	193500	0	5850	5850	5850	5850	0
57	20230607	193400	0	5850	5850	5850	5850	0
58	20230607	193300	0	5850	5850	5850	5850	0
59	20230607	193200	0	5850	5850	5850	5850	0
60	20230607	193100	0	5850	5850	5850	5850	0
61	20230607	193000	0	5850	5850	5850	5850	0
62	20230607	192900	0	5850	5850	5850	5850	0
63	20230607	192800	0	5850	5850	5850	5850	0
64	20230607	192700	0	5850	5850	5850	5850	0
65	20230607	192600	0	5850	5850	5850	5850	0
66	20230607	192500	0	5850	5850	5850	5850	0
67	20230607	192400	0	5850	5850	5850	5850	0
68	20230607	192300	0	5850	5850	5850	5850	0
69	20230607	192200	0	5850	5850	5850	5850	0
70	20230607	192100	0	5850	5850	5850	5850	0
71	20230607	192000	0	5850	5850	5850	5850	0
72	20230607	191900	0	5850	5850	5850	5850	0
73	20230607	191800	0	5850	5850	5850	5850	0
74	20230607	191700	0	5850	5850	5850	5850	0
75	20230607	191600	0	5850	5850	5850	5850	0
76	20230607	191500	0	5850	5850	5850	5850	0
77	20230607	191400	0	5850	5850	5850	5850	0
78	20230607	191300	0	5850	5850	5850	5850	0
79	20230607	191200	0	5850	5850	5850	5850	0
80	20230607	191100	0	5850	5850	5850	5850	0
81	20230607	191000	0	5850	5850	5850	5850	0
82	20230607	190900	0	5850	5850	5850	5850	0
83	20230607	190800	0	5850	5850	5850	5850	0
84	20230607	190700	0	5850	5850	5850	5850	0
85	20230607	190600	0	5850	5850	5850	5850	0
86	20230607	190500	0	5850	5850	5850	5850	0
87	20230607	190400	0	5850	5850	5850	5850	0
88	20230607	190300	0	5850	5850	5850	5850	0
89	20230607	190200	0	5850	5850	5850	5850	0
90	20230607	190100	0	5850	5850	5850	5850	0
91	20230607	190000	0	5850	5850	5850	5850	0
92	20230607	185900	0	5850	5850	5850	5850	0
93	20230607	185800	0	5850	5850	5850	5850	0
94	20230607	185700	0	5850	5850	5850	5850	0
95	20230607	185600	0	5850	5850	5850	5850	0
96	20230607	185500	0	5850	5850	5850	5850	0
97	20230607	185400	0	5850	5850	5850	5850	0
98	20230607	185300	0	5850	5850	5850	5850	0
99	20230607	185200	0	5850	5850	5850	5850	0
100	20230607	185100	0	5850	5850	5850	5850	0
101	20230607	185000	0	5850	5850	5850	5850	0
102	20230607	184900	0	5850	5850	5850	5850	0
103	20230607	184800	0	5850	5850	5850	5850	0
104	20230607	184700	0	5850	5850	5850	5850	0
105	20230607	184600	0	5850	5850	5850	5850	0
106	20230607	184500	0	5850	5850	5850	5850	0
107	20230607	184400	0	5850	5850	5850	5850	0
108	20230607	184300	0	5850	5850	5850	5850	0
109	20230607	184200	0	5850	5850	5850	5850	0
110	20230607	184100	0	5850	5850	5850	5850	0
111	20230607	184000	0	5850	5850	5850	5850	0
112	20230607	183900	0	5850	5850	5850	5850	0
113	20230607	183800	0	5850	5850	5850	5850	0
114	20230607	183700	0	5850	5850	5850	5850	0
115	20230607	183600	0	5850	5850	5850	5850	0
116	20230607	183500	0	5850	5850	5850	5850	0
117	20230607	183400	0	5850	5850	5850	5850	0
118	20230607	183300	0	5850	5850	5850	5850	0
119	20230607	183200	0	5850	5850	5850	5850	0
120	20230607	183100	0	5850	5850	5850	5850	0
121	20230607	183000	0	5850	5850	5850	5850	0
122	20230607	182900	0	5850	5850	5850	5850	0
123	20230607	182800	0	5850	5850	5850	5850	0
124	20230607	182700	0	5850	5850	5850	5850	0
125	20230607	182600	0	5850	5850	5850	5850	0
126	20230607	182500	0	5850	5850	5850	5850	0
127	20230607	182400	0	5850	5850	5850	5850	0
128	20230607	182300	0	5850	5850	5850	5850	0
129	20230607	182200	0	5850	5850	5850	5850	0
130	20230607	182100	0	5850	5850	5850	5850	0
131	20230607	182000	0	5850	5850	5850	5850	0
132	20230607	181900	0	5850	5850	5850	5850	0
133	20230607	181800	0	5850	5850	5850	5850	0
134	20230607	181700	0	5850	5850	5850	5850	0
135	20230607	181600	0	5850	5850	5850	5850	0
136	20230607	181500	0	5850	5850	5850	5850	0
137	20230607	181400	0	5850	5850	5850	5850	0
138	20230607	181300	0	5850	5850	5850	5850	0
139	20230607	181200	0	5850	5850	5850	5850	0
140	20230607	181100	0	5850	5850	5850	5850	0
141	20230607	181000	0	5850	5850	5850	5850	0
142	20230607	180900	0	5850	5850	5850	5850	0
143	20230607	180800	0	5850	5850	5850	5850	0
144	20230607	180700	0	5850	5850	5850	5850	0
145	20230607	180600	0	5850	5850	5850	5850	0
146	20230607	180500	0	5850	5850	5850	5850	0
147	20230607	180400	0	5850	5850	5850	5850	0
148	20230607	180300	0	5850	5850	5850	5850	0
149	20230607	180200	0	5850	5850	5850	5850	0
150	20230607	180100	0	5850	5850	5850	5850	0
151	20230607	180000	0	5850	5850	5850	5850	0
152	20230607	175900	0	5850	5850	5850	5850	0
153	20230607	175800	0	5850	5850	5850	5850	0
154	20230607	175700	0	5850	5850	5850	5850	0
155	20230607	175600	0	5850	5850	5850	5850	0
156	20230607	175500	0	5850	5850	5850	5850	0
157	20230607	175400	0	5850	5850	5850	5850	0
158	20230607	175300	0	5850	5850	5850	5850	0
159	20230607	175200	0	5850	5850	5850	5850	0
160	20230607	175100	0	5850	5850	5850	5850	0
161	20230607	175000	0	5850	5850	5850	5850	0
162	20230607	174900	0	5850	5850	5850	5850	0
163	20230607	174800	0	5850	5850	5850	5850	0
164	20230607	174700	0	5850	5850	5850	5850	0
165	20230607	174600	0	5850	5850	5850	5850	0
166	20230607	174500	0	5850	5850	5850	5850	0
167	20230607	174400	0	5850	5850	5850	5850	0
168	20230607	174300	0	5850	5850	5850	5850	0
169	20230607	174200	0	5850	5850	5850	5850	0
170	20230607	174100	0	5850	5850	5850	5850	0
171	20230607	174000	0	5850	5850	5850	5850	0
172	20230607	173900	0	5850	5850	5850	5850	0
173	20230607	173800	0	5850	5850	5850	5850	0
174	20230607	173700	0	5850	5850	5850	5850	0
175	20230607	173600	0	5850	5850	5850	5850	0
176	20230607	173500	0	5850	5850	5850	5850	0
177	20230607	173400	0	5850	5850	5850	5850	0
178	20230607	173300	0	5850	5850	5850	5850	0
179	20230607	173200	0	5850	5850	5850	5850	0
180	20230607	173100	0	5850	5850	5850	5850	0
181	20230607	173000	0	5850	5850	5850	5850	0
182	20230607	172900	0	5850	5850	5850	5850	0
183	20230607	172800	0	5850	5850	5850	5850	0
184	20230607	172700	0	5850	5850	5850	5850	0
185	20230607	172600	0	5850	5850	5850	5850	0
186	20230607	172500	0	5850	5850	5850	5850	0
187	20230607	172400	0	5850	5850	5850	5850	0
188	20230607	172300	0	5850	5850	5850	5850	0
189	20230607	172200	0	5850	5850	5850	5850	0
190	20230607	172100	0	5850	5850	5850	5850	0
191	20230607	172000	0	5850	5850	5850	5850	0
192	20230607	171900	0	5850	5850	5850	5850	0
193	20230607	171800	0	5850	5850	5850	5850	0
194	20230607	171700	0	5850	5850	5850	5850	0
195	20230607	171600	0	5850	5850	5850	5850	0
196	20230607	171500	0	5850	5850	5850	5850	0
197	20230607	171400	0	5850	5850	5850	5850	0
198	20230607	171300	0	5850	5850	5850	5850	0
199	20230607	171200	0	5850	5850	5850	5850	0
200	20230607	171100	0	5850	5850	5850	5850	0
201	20230607	171000	0	5850	5850	5850	5850	0
202	20230607	170900	0	5850	5850	5850	5850	0
203	20230607	170800	0	5850	5850	5850	5850	0
204	20230607	170700	0	5850	5850	5850	5850	0
205	20230607	170600	0	5850	5850	5850	5850	0
206	20230607	170500	0	5850	5850	5850	5850	0
207	20230607	170400	0	5850	5850	5850	5850	0
208	20230607	170300	0	5850	5850	5850	5850	0
209	20230607	170200	0	5850	5850	5850	5850	0
210	20230607	170100	0	5850	5850	5850	5850	0
211	20230607	170000	0	5850	5850	5850	5850	0
212	20230607	165900	0	5850	5850	5850	5850	0
213	20230607	165800	0	5850	5850	5850	5850	0
214	20230607	165700	0	5850	5850	5850	5850	0
215	20230607	165600	0	5850	5850	5850	5850	0
216	20230607	165500	0	5850	5850	5850	5850	0
217	20230607	165400	0	5850	5850	5850	5850	0
218	20230607	165300	0	5850	5850	5850	5850	0
219	20230607	165200	0	5850	5850	5850	5850	0
220	20230607	165100	0	5850	5850	5850	5850	0
221	20230607	165000	0	5850	5850	5850	5850	0
222	20230607	164900	0	5850	5850	5850	5850	0
223	20230607	164800	0	5850	5850	5850	5850	0
224	20230607	164700	0	5850	5850	5850	5850	0
225	20230607	164600	0	5850	5850	5850	5850	0
226	20230607	164500	0	5850	5850	5850	5850	0
227	20230607	164400	0	5850	5850	5850	5850	0
228	20230607	164300	0	5850	5850	5850	5850	0
229	20230607	164200	0	5850	5850	5850	5850	0
230	20230607	164100	0	5850	5850	5850	5850	0
231	20230607	164000	0	5850	5850	5850	5850	0
232	20230607	163900	0	5850	5850	5850	5850	0
233	20230607	163800	0	5850	5850	5850	5850	0
234	20230607	163700	0	5850	5850	5850	5850	0
235	20230607	163600	0	5850	5850	5850	5850	0
236	20230607	163500	0	5850	5850	5850	5850	0
237	20230607	163400	0	5850	5850	5850	5850	0
238	20230607	163300	0	5850	5850	5850	5850	0
239	20230607	163200	0	5850	5850	5850	5850	0
240	20230607	163100	0	5850	5850	5850	5850	0
241	20230607	163000	0	5850	5850	5850	5850	0
242	20230607	162900	0	5850	5850	5850	5850	0
243	20230607	162800	0	5850	5850	5850	5850	0
244	20230607	162700	0	5850	5850	5850	5850	0
245	20230607	162600	0	5850	5850	5850	5850	0
246	20230607	162500	0	5850	5850	5850	5850	0
247	20230607	162400	0	5850	5850	5850	5850	0
248	20230607	162300	0	5850	5850	5850	5850	0
249	20230607	162200	0	5850	5850	5850	5850	0
250	20230607	162100	0	5850	5850	5850	5850	0
251	20230607	162000	0	5850	5850	5850	5850	0
252	20230607	161900	0	5850	5850	5850	5850	0
253	20230607	161800	0	5850	5850	5850	5850	0
254	20230607	161700	0	5850	5850	5850	5850	0
255	20230607	161600	0	5850	5850	5850	5850	0
256	20230607	161500	0	5850	5850	5850	5850	0
257	20230607	161400	0	5850	5850	5850	5850	0
258	20230607	161300	0	5850	5850	5850	5850	0
259	20230607	161200	0	5850	5850	5850	5850	0
260	20230607	161100	0	5850	5850	5850	5850	0
261	20230607	161000	0	5850	5850	5850	5850	0
262	20230607	160900	0	5850	5850	5850	5850	0
263	20230607	160800	0	5850	5850	5850	5850	0
264	20230607	160700	0	5850	5850	5850	5850	0
265	20230607	160600	0	5850	5850	5850	5850	0
266	20230607	160500	0	5850	5850	5850	5850	0
267	20230607	160400	0	5850	5850	5850	5850	0
268	20230607	160300	0	5850	5850	5850	5850	0
269	20230607	160200	0	5850	5850	5850	5850	0
270	20230607	160100	0	5850	5850	5850	5850	0
271	20230607	160000	0	5850	5850	5850	5850	0
272	20230607	155900	0	5850	5850	5850	5850	0
273	20230607	155800	0	5850	5850	5850	5850	0
274	20230607	155700	0	5850	5850	5850	5850	0
275	20230607	155600	0	5850	5850	5850	5850	0
276	20230607	155500	0	5850	5850	5850	5850	0
277	20230607	155400	0	5850	5850	5850	5850	0
278	20230607	155300	0	5850	5850	5850	5850	0
279	20230607	155200	0	5850	5850	5850	5850	0
280	20230607	155100	0	5850	5850	5850	5850	0
281	20230607	155000	0	5850	5850	5850	5850	0
282	20230607	154900	0	5850	5850	5850	5850	0
283	20230607	154800	0	5850	5850	5850	5850	0
284	20230607	154700	0	5850	5850	5850	5850	0
285	20230607	154600	0	5850	5850	5850	5850	0
286	20230607	154500	0	5850	5850	5850	5850	0
287	20230607	154400	0	5850	5850	5850	5850	0
288	20230607	154300	0	5850	5850	5850	5850	0
289	20230607	154200	0	5850	5850	5850	5850	0
290	20230607	154100	0	5850	5850	5850	5850	0
291	20230607	154000	0	5850	5850	5850	5850	0
292	20230607	153900	0	5850	5850	5850	5850	0
293	20230607	153800	0	5850	5850	5850	5850	0
294	20230607	153700	0	5850	5850	5850	5850	0
295	20230607	153600	0	5850	5850	5850	5850	0
296	20230607	153500	0	5850	5850	5850	5850	0
297	20230607	153400	0	5850	5850	5850	5850	0
298	20230607	153300	0	5850	5850	5850	5850	0
299	20230607	153200	0	5850	5850	5850	5850	0
300	20230607	153100	0	5850	5850	5850	5850	0
301	20230607	153000	0	5850	5850	5850	5850	0
302	20230607	152900	0	5850	5850	5850	5850	0
303	20230607	152800	0	5850	5850	5850	5850	0
304	20230607	152700	0	5850	5850	5850	5850	0
305	20230607	152600	0	5850	5850	5850	5850	0
306	20230607	152500	0	5850	5850	5850	5850	0
307	20230607	152400	0	5850	5850	5850	5850	0
308	20230607	152300	0	5850	5850	5850	5850	0
309	20230607	152200	0	5850	5850	5850	5850	0
310	20230607	152100	0	5850	5850	5850	5850	0
311	20230607	152000	0	5850	5850	5850	5850	0
312	20230607	151900	0	5850	5850	5850	5850	0
313	20230607	151800	0	5850	5850	5850	5850	0
314	20230607	151700	0	5850	5850	5850	5850	0
315	20230607	151600	0	5850	5850	5850	5850	0
316	20230607	151500	0	5850	5850	5850	5850	0
317	20230607	151400	0	5850	5850	5850	5850	0
318	20230607	151300	0	5850	5850	5850	5850	0
319	20230607	151200	0	5850	5850	5850	5850	0
320	20230607	151100	0	5850	5850	5850	5850	0
321	20230607	151000	0	5850	5850	5850	5850	0
322	20230607	150900	0	5850	5850	5850	5850	0
323	20230607	150800	0	5850	5850	5850	5850	0
324	20230607	150700	0	5850	5850	5850	5850	0
325	20230607	150600	0	5850	5850	5850	5850	0
326	20230607	150500	0	5850	5850	5850	5850	0
327	20230607	150400	0	5850	5850	5850	5850	0
328	20230607	150300	0	5850	5850	5850	5850	0
329	20230607	150200	0	5850	5850	5850	5850	0
330	20230607	150100	0	5850	5850	5850	5850	0
331	20230607	150000	0	5850	5850	5850	5850	0
332	20230607	145900	0	5850	5850	5850	5850	0
333	20230607	145800	0	5850	5850	5850	5850	0
334	20230607	145700	0	5850	5850	5850	5850	0
335	20230607	145600	0	5850	5850	5850	5850	0
336	20230607	145500	0	5850	5850	5850	5850	0
337	20230607	145400	0	5850	5850	5850	5850	0
338	20230607	145300	0	5850	5850	5850	5850	0
339	20230607	145200	0	5850	5850	5850	5850	0
340	20230607	145100	0	5850	5850	5850	5850	0
341	20230607	145000	0	5850	5850	5850	5850	0
342	20230607	144900	0	5850	5850	5850	5850	0
343	20230607	144800	0	5850	5850	5850	5850	0
344	20230607	144700	0	5850	5850	5850	5850	0
345	20230607	144600	0	5850	5850	5850	5850	0
346	20230607	144500	0	5850	5850	5850	5850	0
347	20230607	144400	0	5850	5850	5850	5850	0
348	20230607	144300	0	5850	5850	5850	5850	0
349	20230607	144200	0	5850	5850	5850	5850	0
350	20230607	144100	0	5850	5850	5850	5850	0
351	20230607	144000	0	5850	5850	5850	5850	0
352	20230607	143900	0	5850	5850	5850	5850	0
353	20230607	143800	0	5850	5850	5850	5850	0
354	20230607	143700	0	5850	5850	5850	5850	0
355	20230607	143600	0	5850	5850	5850	5850	0
356	20230607	143500	0	5850	5850	5850	5850	0
357	20230607	143400	0	5850	5850	5850	5850	0
358	20230607	143300	0	5850	5850	5850	5850	0
359	20230607	143200	0	5850	5850	5850	5850	0
360	20230607	143100	0	5850	5850	5850	5850	0
361	20230607	143000	0	5850	5850	5850	5850	0
362	20230607	142900	0	5850	5850	5850	5850	0
363	20230607	142800	0	5850	5850	5850	5850	0
364	20230607	142700	0	5850	5850	5850	5850	0
365	20230607	142600	0	5850	5850	5850	5850	0
366	20230607	142500	0	5850	5850	5850	5850	0
367	20230607	142400	0	5850	5850	5850	5850	0
368	20230607	142300	0	5850	5850	5850	5850	0
369	20230607	142200	0	5850	5850	5850	5850	0
370	20230607	142100	0	5850	5850	5850	5850	0
371	20230607	142000	0	5850	5850	5850	5850	0
372	20230607	141900	0	5850	5850	5850	5850	0
373	20230607	141800	0	5850	5850	5850	5850	0
374	20230607	141700	0	5850	5850	5850	5850	0
375	20230607	141600	0	5850	5850	5850	5850	0
376	20230607	141500	0	5850	5850	5850	5850	0
377	20230607	141400	0	5850	5850	5850	5850	0
378	20230607	141300	0	5850	5850	5850	5850	0
379	20230607	141200	0	5850	5850	5850	5850	0
380	20230607	141100	0	5850	5850	5850	5850	0
381	20230607	141000	0	5850	5850	5850	5850	0
382	20230607	140900	0	5850	5850	5850	5850	0
383	20230607	140800	0	5850	5850	5850	5850	0
384	20230607	140700	0	5850	5850	5850	5850	0
385	20230607	140600	0	5850	5850	5850	5850	0
386	20230607	140500	0	5850	5850	5850	5850	0
387	20230607	140400	0	5850	5850	5850	5850	0
388	20230607	140300	0	5850	5850	5850	5850	0
389	20230607	140200	0	5850	5850	5850	5850	0
390	20230607	140100	0	5850	5850	5850	5850	0
391	20230607	140000	0	5850	5850	5850	5850	0
392	20230607	135900	0	5850	5850	5850	5850	0
393	20230607	135800	0	5850	5850	5850	5850	0
394	20230607	135700	0	5850	5850	5850	5850	0
395	20230607	135600	0	5850	5850	5850	5850	0
396	20230607	135500	0	5850	5850	5850	5850	0
397	20230607	135400	0	5850	5850	5850	5850	0
398	20230607	135300	0	5850	5850	5850	5850	0
399	20230607	135200	0	5850	5850	5850	5850	0
400	20230607	135100	0	5850	5850	5850	5850	0
401	20230607	135000	0	5850	5850	5850	5850	0
402	20230607	134900	0	5850	5850	5850	5850	0
403	20230607	134800	0	5850	5850	5850	5850	0
404	20230607	134700	0	5850	5850	5850	5850	0
405	20230607	134600	0	5850	5850	5850	5850	0
406	20230607	134500	0	5850	5850	5850	5850	0
407	20230607	134400	0	5850	5850	5850	5850	0
408	20230607	134300	0	5850	5850	5850	5850	0
409	20230607	134200	0	5850	5850	5850	5850	0
410	20230607	134100	0	5850	5850	5850	5850	0
411	20230607	134000	0	5850	5850	5850	5850	0
412	20230607	133900	0	5850	5850	5850	5850	0
413	20230607	133800	0	5850	5850	5850	5850	0
414	20230607	133700	0	5850	5850	5850	5850	0
415	20230607	133600	0	5850	5850	5850	5850	0
416	20230607	133500	0	5850	5850	5850	5850	0
417	20230607	133400	0	5850	5850	5850	5850	0
418	20230607	133300	0	5850	5850	5850	5850	0
419	20230607	133200	0	5850	5850	5850	5850	0
420	20230607	133100	0	5850	5850	5850	5850	0
421	20230607	133000	0	5850	5850	5850	5850	0
422	20230607	132900	0	5850	5850	5850	5850	0
423	20230607	132800	0	5850	5850	5850	5850	0
424	20230607	132700	0	5850	5850	5850	5850	0
425	20230607	132600	0	5850	5850	5850	5850	0
426	20230607	132500	0	5850	5850	5850	5850	0
427	20230607	132400	0	5850	5850	5850	5850	0
428	20230607	132300	0	5850	5850	5850	5850	0
429	20230607	132200	0	5850	5850	5850	5850	0
430	20230607	132100	0	5850	5850	5850	5850	0
431	20230607	132000	0	5850	5850	5850	5850	0
432	20230607	131900	0	5850	5850	5850	5850	0
433	20230607	131800	0	5850	5850	5850	5850	0
434	20230607	131700	0	5850	5850	5850	5850	0
435	20230607	131600	0	5850	5850	5850	5850	0
436	20230607	131500	0	5850	5850	5850	5850	0
437	20230607	131400	0	5850	5850	5850	5850	0
438	20230607	131300	0	5850	5850	5850	5850	0
439	20230607	131200	0	5850	5850	5850	5850	0
440	20230607	131100	0	5850	5850	5850	5850	0
441	20230607	131000	0	5850	5850	5850	5850	0
442	20230607	130900	0	5850	5850	5850	5850	0
443	20230607	130800	0	5850	5850	5850	5850	0
444	20230607	130700	0	5850	5850	5850	5850	0
445	20230607	130600	0	5850	5850	5850	5850	0
446	20230607	130500	0	5850	5850	5850	5850	0
447	20230607	130400	0	5850	5850	5850	5850	0
448	20230607	130300	0	5850	5850	5850	5850	0
449	20230607	130200	0	5850	5850	5850	5850	0
450	20230607	130100	0	5850	5850	5850	5850	0
451	20230607	130000	0	5850	5850	5850	5850	0
452	20230607	125900	0	5850	5850	5850	5850	0
453	20230607	125800	0	5850	5850	5850	5850	0
454	20230607	125700	0	5850	5850	5850	5850	0
455	20230607	125600	0	5850	5850	5850	5850	0
456	20230607	125500	0	5850	5850	5850	5850	0
457	20230607	125400	0	5850	5850	5850	5850	0
458	20230607	125300	0	5850	5850	5850	5850	0
459	20230607	125200	0	5850	5850	5850	5850	0
460	20230607	125100	0	5850	5850	5850	5850	0
461	20230607	125000	0	5850	5850	5850	5850	0
462	20230607	124900	0	5850	5850	5850	5850	0
463	20230607	124800	0	5850	5850	5850	5850	0
464	20230607	124700	0	5850	5850	5850	5850	0
465	20230607	124600	0	5850	5850	5850	5850	0
466	20230607	124500	0	5850	5850	5850	5850	0
467	20230607	124400	0	5850	5850	5850	5850	0
468	20230607	124300	0	5850	5850	5850	5850	0
469	20230607	124200	0	5850	5850	5850	5850	0
470	20230607	124100	0	5850	5850	5850	5850	0
471	20230607	124000	0	5850	5850	5850	5850	0
472	20230607	123900	0	5850	5850	5850	5850	0
473	20230607	123800	0	5850	5850	5850	5850	0
474	20230607	123700	0	5850	5850	5850	5850	0
475	20230607	123600	0	5850	5850	5850	5850	0
476	20230607	123500	0	5850	5850	5850	5850	0
477	20230607	123400	0	5850	5850	5850	5850	0
478	20230607	123300	0	5850	5850	5850	5850	0
479	20230607	123200	0	5850	5850	5850	5850	0
480	20230607	123100	0	5850	5850	5850	5850	0
481	20230607	123000	0	5850	5850	5850	5850	0
482	20230607	122900	0	5850	5850	5850	5850	0
483	20230607	122800	0	5850	5850	5850	5850	0
484	20230607	122700	0	5850	5850	5850	5850	0
485	20230607	122600	0	5850	5850	5850	5850	0
486	20230607	122500	0	5850	5850	5850	5850	0
487	20230607	122400	0	5850	5850	5850	5850	0
488	20230607	122300	0	5850	5850	5850	5850	0
489	20230607	122200	0	5850	5850	5850	5850	0
490	20230607	122100	0	5850	5850	5850	5850	0
491	20230607	122000	0	5850	5850	5850	5850	0
492	20230607	121900	0	5850	5850	5850	5850	0
493	20230607	121800	0	5850	5850	5850	5850	0
494	20230607	121700	0	5850	5850	5850	5850	0
495	20230607	121600	0	5850	5850	5850	5850	0
496	20230607	121500	0	5850	5850	5850	5850	0
497	20230607	121400	0	5850	5850	5850	5850	0
498	20230607	121300	0	5850	5850	5850	5850	0
499	20230607	121200	0	5850	5850	5850	5850	0
500	20230607	121100	0	5850	5850	5850	5850	0
501	20230607	121000	0	5850	5850	5850	5850	0
502	20230607	120900	0	5850	5850	5850	5850	0
503	20230607	120800	0	5850	5850	5850	5850	0
504	20230607	120700	0	5850	5850	5850	5850	0
505	20230607	120600	0	5850	5850	5850	5850	0
506	20230607	120500	0	5850	5850	5850	5850	0
507	20230607	120400	0	5850	5850	5850	5850	0
508	20230607	120300	0	5850	5850	5850	5850	0
509	20230607	120200	0	5850	5850	5850	5850	0
510	20230607	120100	0	5850	5850	5850	5850	0
511	20230607	120000	0	5850	5850	5850	5850	0
512	20230607	115900	0	5850	5850	5850	5850	0
513	20230607	115800	0	5850	5850	5850	5850	0
514	20230607	115700	0	5850	5850	5850	5850	0
515	20230607	115600	0	5850	5850	5850	5850	0
516	20230607	115500	0	5850	5850	5850	5850	0
517	20230607	115400	0	5850	5850	5850	5850	0
518	20230607	115300	0	5850	5850	5850	5850	0
519	20230607	115200	0	5850	5850	5850	5850	0
520	20230607	115100	0	5850	5850	5850	5850	0
521	20230607	115000	0	5850	5850	5850	5850	0
522	20230607	114900	0	5850	5850	5850	5850	0
523	20230607	114800	0	5850	5850	5850	5850	0
524	20230607	114700	0	5850	5850	5850	5850	0
525	20230607	114600	0	5850	5850	5850	5850	0
526	20230607	114500	0	5850	5850	5850	5850	0
527	20230607	114400	0	5850	5850	5850	5850	0
528	20230607	114300	0	5850	5850	5850	5850	0
529	20230607	114200	0	5850	5850	5850	5850	0
530	20230607	114100	0	5850	5850	5850	5850	0
531	20230607	114000	0	5850	5850	5850	5850	0
532	20230607	113900	0	5850	5850	5850	5850	0
533	20230607	113800	0	5850	5850	5850	5850	0
534	20230607	113700	0	5850	5850	5850	5850	0
535	20230607	113600	0	5850	5850	5850	5850	0
536	20230607	113500	0	5850	5850	5850	5850	0
537	20230607	113400	0	5850	5850	5850	5850	0
538	20230607	113300	0	5850	5850	5850	5850	0
539	20230607	113200	0	5850	5850	5850	5850	0
540	20230607	113100	0	5850	5850	5850	5850	0
541	20230607	113000	0	5850	5850	5850	5850	0
542	20230607	112900	0	5850	5850	5850	5850	0
543	20230607	112800	0	5850	5850	5850	5850	0
544	20230607	112700	0	5850	5850	5850	5850	0
545	20230607	112600	0	5850	5850	5850	5850	0
546	20230607	112500	0	5850	5850	5850	5850	0
547	20230607	112400	0	5850	5850	5850	5850	0
548	20230607	112300	0	5850	5850	5850	5850	0
549	20230607	112200	0	5850	5850	5850	5850	0
550	20230607	112100	0	5850	5850	5850	5850	0
551	20230607	112000	0	5850	5850	5850	5850	0
552	20230607	111900	0	5850	5850	5850	5850	0
553	20230607	111800	0	5850	5850	5850	5850	0
554	20230607	111700	0	5850	5850	5850	5850	0
555	20230607	111600	0	5850	5850	5850	5850	0
556	20230607	111500	0	5850	5850	5850	5850	0
557	20230607	111400	0	5850	5850	5850	5850	0
558	20230607	111300	0	5850	5850	5850	5850	0
559	20230607	111200	0	5850	5850	5850	5850	0
560	20230607	111100	0	5850	5850	5850	5850	0
561	20230607	111000	0	5850	5850	5850	5850	0
562	20230607	110900	0	5850	5850	5850	5850	0
563	20230607	110800	0	5850	5850	5850	5850	0
564	20230607	110700	0	5850	5850	5850	5850	0
565	20230607	110600	0	5850	5850	5850	5850	0
566	20230607	110500	0	5850	5850	5850	5850	0
567	20230607	110400	0	5850	5850	5850	5850	0
568	20230607	110300	0	5850	5850	5850	5850	0
569	20230607	110200	0	5850	5850	5850	5850	0
570	20230607	110100	0	5850	5850	5850	5850	0
571	20230607	110000	0	5850	5850	5850	5850	0
572	20230607	105900	0	5850	5850	5850	5850	0
573	20230607	105800	0	5850	5850	5850	5850	0
574	20230607	105700	0	5850	5850	5850	5850	0
575	20230607	105600	0	5850	5850	5850	5850	0
576	20230607	105500	0	5850	5850	5850	5850	0
577	20230607	105400	0	5850	5850	5850	5850	0
578	20230607	105300	0	5850	5850	5850	5850	0
579	20230607	105200	0	5850	5850	5850	5850	0
580	20230607	105100	0	5850	5850	5850	5850	0
581	20230607	105000	0	5850	5850	5850	5850	0
582	20230607	104900	0	5850	5850	5850	5850	0
583	20230607	104800	0	5850	5850	5850	5850	0
584	20230607	104700	0	5850	5850	5850	5850	0
585	20230607	104600	0	5850	5850	5850	5850	0
586	20230607	104500	0	5850	5850	5850	5850	0
587	20230607	104400	0	5850	5850	5850	5850	0
588	20230607	104300	0	5850	5850	5850	5850	0
589	20230607	104200	0	5850	5850	5850	5850	0
590	20230607	104100	0	5850	5850	5850	5850	0
591	20230607	104000	0	5850	5850	5850	5850	0
592	20230607	103900	0	5850	5850	5850	5850	0
593	20230607	103800	0	5850	5850	5850	5850	0
594	20230607	103700	0	5850	5850	5850	5850	0
595	20230607	103600	0	5850	5850	5850	5850	0
596	20230607	103500	0	5850	5850	5850	5850	0
597	20230607	103400	0	5850	5850	5850	5850	0
598	20230607	103300	0	5850	5850	5850	5850	0
599	20230607	103200	0	5850	5850	5850	5850	0
600	20230607	103100	0	5850	5850	5850	5850	0
601	20230607	103000	0	5850	5850	5850	5850	0
602	20230607	102900	0	5850	5850	5850	5850	0
603	20230607	102800	0	5850	5850	5850	5850	0
604	20230607	102700	0	5850	5850	5850	5850	0
605	20230607	102600	0	5850	5850	5850	5850	0
606	20230607	102500	0	5850	5850	5850	5850	0
607	20230607	102400	0	5850	5850	5850	5850	0
608	20230607	102300	0	5850	5850	5850	5850	0
609	20230607	102200	0	5850	5850	5850	5850	0
610	20230607	102100	0	5850	5850	5850	5850	0
611	20230607	102000	0	5850	5850	5850	5850	0
612	20230607	101900	0	5850	5850	5850	5850	0
613	20230607	101800	0	5850	5850	5850	5850	0
614	20230607	101700	0	5850	5850	5850	5850	0
615	20230607	101600	0	5850	5850	5850	5850	0
616	20230607	101500	0	5850	5850	5850	5850	0
617	20230607	101400	0	5850	5850	5850	5850	0
618	20230607	101300	0	5850	5850	5850	5850	0
619	20230607	101200	0	5850	5850	5850	5850	0
620	20230607	101100	0	5850	5850	5850	5850	0
621	20230607	101000	0	5850	5850	5850	5850	0
622	20230607	100900	0	5850	5850	5850	5850	0
623	20230607	100800	0	5850	5850	5850	5850	0
624	20230607	100700	0	5850	5850	5850	5850	0
625	20230607	100600	0	5850	5850	5850	5850	0
626	20230607	100500	0	5850	5850	5850	5850	0
627	20230607	100400	0	5850	5850	5850	5850	0
628	20230607	100300	0	5850	5850	5850	5850	0
629	20230607	100200	0	5850	5850	5850	5850	0
630	20230607	100100	0	5850	5850	5850	5850	0
631	20230607	100000	0	5850	5850	5850	5850	0
632	20230607	095900	0	5850	5850	5850	5850	0
633	20230607	095800	0	5850	5850	5850	5850	0
634	20230607	095700	0	5850	5850	5850	5850	0
635	20230607	095600	0	5850	5850	5850	5850	0
636	20230607	095500	0	5850	5850	5850	5850	0
637	20230607	095400	0	5850	5850	5850	5850	0
638	20230607	095300	0	5850	5850	5850	5850	0
639	20230607	095200	0	5850	5850	5850	5850	0
640	20230607	095100	0	5850	5850	5850	5850	0
641	20230607	095000	0	5850	5850	5850	5850	0
642	20230607	094900	0	5850	5850	5850	5850	0
643	20230607	094800	0	5850	5850	5850	5850	0
644	20230607	094700	0	5850	5850	5850	5850	0
645	20230607	094600	0	5850	5850	5850	5850	0
646	20230607	094500	0	5850	5850	5850	5850	0
647	20230607	094400	0	5850	5850	5850	5850	0
648	20230607	094300	0	5850	5850	5850	5850	0
649	20230607	094200	0	5850	5850	5850	5850	0
650	20230607	094100	0	5850	5850	5850	5850	0
651	20230607	094000	0	5850	5850	5850	5850	0
652	20230607	093900	0	5850	5850	5850	5850	0
653	20230607	093800	0	5850	5850	5850	5850	0
654	20230607	093700	0	5850	5850	5850	5850	0
655	20230607	093600	0	5850	5850	5850	5850	0
656	20230607	093500	0	5850	5850	5850	5850	0
657	20230607	093400	0	5850	5850	5850	5850	0
658	20230607	093300	0	5850	5850	5850	5850	0
659	20230607	093200	0	5850	5850	5850	5850	0
660	20230607	093100	0	5850	5850	5850	5850	0
661	20230607	093000	0	5850	5850	5850	5850	0
662	20230607	092900	0	5850	5850	5850	5850	0
663	20230607	092800	0	5850	5850	5850	5850	0
664	20230607	092700	0	5850	5850	5850	5850	0
665	20230607	092600	0	5850	5850	5850	5850	0
666	20230607	092500	0	5850	5850	5850	5850	0
667	20230607	092400	0	5850	5850	5850	5850	0
668	20230607	092300	0	5850	5850	5850	5850	0
669	20230607	092200	0	5850	5850	5850	5850	0
670	20230607	092100	0	5850	5850	5850	5850	0
671	20230607	092000	0	5850	5850	5850	5850	0
672	20230607	091900	0	5850	5850	5850	5850	0
673	20230607	091800	0	5850	5850	5850	5850	0
674	20230607	091700	0	5850	5850	5850	5850	0
675	20230607	091600	0	5850	5850	5850	5850	0
676	20230607	091500	0	5850	5850	5850	5850	0
677	20230607	091400	0	5850	5850	5850	5850	0
678	20230607	091300	0	5850	5850	5850	5850	0
679	20230607	091200	0	5850	5850	5850	5850	0
680	20230607	091100	0	5850	5850	5850	5850	0
681	20230607	091000	0	5850	5850	5850	5850	0
682	20230607	090900	0	5850	5850	5850	5850	0
683	20230607	090800	0	5850	5850	5850	5850	0
684	20230607	090700	0	5850	5850	5850	5850	0
685	20230607	090600	0	5850	5850	5850	5850	0
686	20230607	090500	0	5850	5850	5850	5850	0
687	20230607	090400	0	5850	5850	5850	5850	0
688	20230607	090300	0	5850	5850	5850	5850	0
689	20230607	090200	0	5850	5850	5850	5850	0
690	20230607	090100	0	5850	5850	5850	5850	0
691	20230607	090000	0	5850	5850	5850	5850	0