KissMeData/150840/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203300	0	5850	5850	5850	5850	0
3	20230613	203200	0	5850	5850	5850	5850	0
4	20230613	203100	0	5850	5850	5850	5850	0
5	20230613	203000	0	5850	5850	5850	5850	0
6	20230613	202900	0	5850	5850	5850	5850	0
7	20230613	202800	0	5850	5850	5850	5850	0
8	20230613	202700	0	5850	5850	5850	5850	0
9	20230613	202600	0	5850	5850	5850	5850	0
10	20230613	202500	0	5850	5850	5850	5850	0
11	20230613	202400	0	5850	5850	5850	5850	0
12	20230613	202300	0	5850	5850	5850	5850	0
13	20230613	202200	0	5850	5850	5850	5850	0
14	20230613	202100	0	5850	5850	5850	5850	0
15	20230613	202000	0	5850	5850	5850	5850	0
16	20230613	201900	0	5850	5850	5850	5850	0
17	20230613	201800	0	5850	5850	5850	5850	0
18	20230613	201700	0	5850	5850	5850	5850	0
19	20230613	201600	0	5850	5850	5850	5850	0
20	20230613	201500	0	5850	5850	5850	5850	0
21	20230613	201400	0	5850	5850	5850	5850	0
22	20230613	201300	0	5850	5850	5850	5850	0
23	20230613	201200	0	5850	5850	5850	5850	0
24	20230613	201100	0	5850	5850	5850	5850	0
25	20230613	201000	0	5850	5850	5850	5850	0
26	20230613	200900	0	5850	5850	5850	5850	0
27	20230613	200800	0	5850	5850	5850	5850	0
28	20230613	200700	0	5850	5850	5850	5850	0
29	20230613	200600	0	5850	5850	5850	5850	0
30	20230613	200500	0	5850	5850	5850	5850	0
31	20230613	200400	0	5850	5850	5850	5850	0
32	20230613	200300	0	5850	5850	5850	5850	0
33	20230613	200200	0	5850	5850	5850	5850	0
34	20230613	200100	0	5850	5850	5850	5850	0
35	20230613	200000	0	5850	5850	5850	5850	0
36	20230613	195900	0	5850	5850	5850	5850	0
37	20230613	195800	0	5850	5850	5850	5850	0
38	20230613	195700	0	5850	5850	5850	5850	0
39	20230613	195600	0	5850	5850	5850	5850	0
40	20230613	195500	0	5850	5850	5850	5850	0
41	20230613	195400	0	5850	5850	5850	5850	0
42	20230613	195300	0	5850	5850	5850	5850	0
43	20230613	195200	0	5850	5850	5850	5850	0
44	20230613	195100	0	5850	5850	5850	5850	0
45	20230613	195000	0	5850	5850	5850	5850	0
46	20230613	194900	0	5850	5850	5850	5850	0
47	20230613	194800	0	5850	5850	5850	5850	0
48	20230613	194700	0	5850	5850	5850	5850	0
49	20230613	194600	0	5850	5850	5850	5850	0
50	20230613	194500	0	5850	5850	5850	5850	0
51	20230613	194400	0	5850	5850	5850	5850	0
52	20230613	194300	0	5850	5850	5850	5850	0
53	20230613	194200	0	5850	5850	5850	5850	0
54	20230613	194100	0	5850	5850	5850	5850	0
55	20230613	194000	0	5850	5850	5850	5850	0
56	20230613	193900	0	5850	5850	5850	5850	0
57	20230613	193800	0	5850	5850	5850	5850	0
58	20230613	193700	0	5850	5850	5850	5850	0
59	20230613	193600	0	5850	5850	5850	5850	0
60	20230613	193500	0	5850	5850	5850	5850	0
61	20230613	193400	0	5850	5850	5850	5850	0
62	20230613	193300	0	5850	5850	5850	5850	0
63	20230613	193200	0	5850	5850	5850	5850	0
64	20230613	193100	0	5850	5850	5850	5850	0
65	20230613	193000	0	5850	5850	5850	5850	0
66	20230613	192900	0	5850	5850	5850	5850	0
67	20230613	192800	0	5850	5850	5850	5850	0
68	20230613	192700	0	5850	5850	5850	5850	0
69	20230613	192600	0	5850	5850	5850	5850	0
70	20230613	192500	0	5850	5850	5850	5850	0
71	20230613	192400	0	5850	5850	5850	5850	0
72	20230613	192300	0	5850	5850	5850	5850	0
73	20230613	192200	0	5850	5850	5850	5850	0
74	20230613	192100	0	5850	5850	5850	5850	0
75	20230613	192000	0	5850	5850	5850	5850	0
76	20230613	191900	0	5850	5850	5850	5850	0
77	20230613	191800	0	5850	5850	5850	5850	0
78	20230613	191700	0	5850	5850	5850	5850	0
79	20230613	191600	0	5850	5850	5850	5850	0
80	20230613	191500	0	5850	5850	5850	5850	0
81	20230613	191400	0	5850	5850	5850	5850	0
82	20230613	191300	0	5850	5850	5850	5850	0
83	20230613	191200	0	5850	5850	5850	5850	0
84	20230613	191100	0	5850	5850	5850	5850	0
85	20230613	191000	0	5850	5850	5850	5850	0
86	20230613	190900	0	5850	5850	5850	5850	0
87	20230613	190800	0	5850	5850	5850	5850	0
88	20230613	190700	0	5850	5850	5850	5850	0
89	20230613	190600	0	5850	5850	5850	5850	0
90	20230613	190500	0	5850	5850	5850	5850	0
91	20230613	190400	0	5850	5850	5850	5850	0
92	20230613	190300	0	5850	5850	5850	5850	0
93	20230613	190200	0	5850	5850	5850	5850	0
94	20230613	190100	0	5850	5850	5850	5850	0
95	20230613	190000	0	5850	5850	5850	5850	0
96	20230613	185900	0	5850	5850	5850	5850	0
97	20230613	185800	0	5850	5850	5850	5850	0
98	20230613	185700	0	5850	5850	5850	5850	0
99	20230613	185600	0	5850	5850	5850	5850	0
100	20230613	185500	0	5850	5850	5850	5850	0
101	20230613	185400	0	5850	5850	5850	5850	0
102	20230613	185300	0	5850	5850	5850	5850	0
103	20230613	185200	0	5850	5850	5850	5850	0
104	20230613	185100	0	5850	5850	5850	5850	0
105	20230613	185000	0	5850	5850	5850	5850	0
106	20230613	184900	0	5850	5850	5850	5850	0
107	20230613	184800	0	5850	5850	5850	5850	0
108	20230613	184700	0	5850	5850	5850	5850	0
109	20230613	184600	0	5850	5850	5850	5850	0
110	20230613	184500	0	5850	5850	5850	5850	0
111	20230613	184400	0	5850	5850	5850	5850	0
112	20230613	184300	0	5850	5850	5850	5850	0
113	20230613	184200	0	5850	5850	5850	5850	0
114	20230613	184100	0	5850	5850	5850	5850	0
115	20230613	184000	0	5850	5850	5850	5850	0
116	20230613	183900	0	5850	5850	5850	5850	0
117	20230613	183800	0	5850	5850	5850	5850	0
118	20230613	183700	0	5850	5850	5850	5850	0
119	20230613	183600	0	5850	5850	5850	5850	0
120	20230613	183500	0	5850	5850	5850	5850	0
121	20230613	183400	0	5850	5850	5850	5850	0
122	20230613	183300	0	5850	5850	5850	5850	0
123	20230613	183200	0	5850	5850	5850	5850	0
124	20230613	183100	0	5850	5850	5850	5850	0
125	20230613	183000	0	5850	5850	5850	5850	0
126	20230613	182900	0	5850	5850	5850	5850	0
127	20230613	182800	0	5850	5850	5850	5850	0
128	20230613	182700	0	5850	5850	5850	5850	0
129	20230613	182600	0	5850	5850	5850	5850	0
130	20230613	182500	0	5850	5850	5850	5850	0
131	20230613	182400	0	5850	5850	5850	5850	0
132	20230613	182300	0	5850	5850	5850	5850	0
133	20230613	182200	0	5850	5850	5850	5850	0
134	20230613	182100	0	5850	5850	5850	5850	0
135	20230613	182000	0	5850	5850	5850	5850	0
136	20230613	181900	0	5850	5850	5850	5850	0
137	20230613	181800	0	5850	5850	5850	5850	0
138	20230613	181700	0	5850	5850	5850	5850	0
139	20230613	181600	0	5850	5850	5850	5850	0
140	20230613	181500	0	5850	5850	5850	5850	0
141	20230613	181400	0	5850	5850	5850	5850	0
142	20230613	181300	0	5850	5850	5850	5850	0
143	20230613	181200	0	5850	5850	5850	5850	0
144	20230613	181100	0	5850	5850	5850	5850	0
145	20230613	181000	0	5850	5850	5850	5850	0
146	20230613	180900	0	5850	5850	5850	5850	0
147	20230613	180800	0	5850	5850	5850	5850	0
148	20230613	180700	0	5850	5850	5850	5850	0
149	20230613	180600	0	5850	5850	5850	5850	0
150	20230613	180500	0	5850	5850	5850	5850	0
151	20230613	180400	0	5850	5850	5850	5850	0
152	20230613	180300	0	5850	5850	5850	5850	0
153	20230613	180200	0	5850	5850	5850	5850	0
154	20230613	180100	0	5850	5850	5850	5850	0
155	20230613	180000	0	5850	5850	5850	5850	0
156	20230613	175900	0	5850	5850	5850	5850	0
157	20230613	175800	0	5850	5850	5850	5850	0
158	20230613	175700	0	5850	5850	5850	5850	0
159	20230613	175600	0	5850	5850	5850	5850	0
160	20230613	175500	0	5850	5850	5850	5850	0
161	20230613	175400	0	5850	5850	5850	5850	0
162	20230613	175300	0	5850	5850	5850	5850	0
163	20230613	175200	0	5850	5850	5850	5850	0
164	20230613	175100	0	5850	5850	5850	5850	0
165	20230613	175000	0	5850	5850	5850	5850	0
166	20230613	174900	0	5850	5850	5850	5850	0
167	20230613	174800	0	5850	5850	5850	5850	0
168	20230613	174700	0	5850	5850	5850	5850	0
169	20230613	174600	0	5850	5850	5850	5850	0
170	20230613	174500	0	5850	5850	5850	5850	0
171	20230613	174400	0	5850	5850	5850	5850	0
172	20230613	174300	0	5850	5850	5850	5850	0
173	20230613	174200	0	5850	5850	5850	5850	0
174	20230613	174100	0	5850	5850	5850	5850	0
175	20230613	174000	0	5850	5850	5850	5850	0
176	20230613	173900	0	5850	5850	5850	5850	0
177	20230613	173800	0	5850	5850	5850	5850	0
178	20230613	173700	0	5850	5850	5850	5850	0
179	20230613	173600	0	5850	5850	5850	5850	0
180	20230613	173500	0	5850	5850	5850	5850	0
181	20230613	173400	0	5850	5850	5850	5850	0
182	20230613	173300	0	5850	5850	5850	5850	0
183	20230613	173200	0	5850	5850	5850	5850	0
184	20230613	173100	0	5850	5850	5850	5850	0
185	20230613	173000	0	5850	5850	5850	5850	0
186	20230613	172900	0	5850	5850	5850	5850	0
187	20230613	172800	0	5850	5850	5850	5850	0
188	20230613	172700	0	5850	5850	5850	5850	0
189	20230613	172600	0	5850	5850	5850	5850	0
190	20230613	172500	0	5850	5850	5850	5850	0
191	20230613	172400	0	5850	5850	5850	5850	0
192	20230613	172300	0	5850	5850	5850	5850	0
193	20230613	172200	0	5850	5850	5850	5850	0
194	20230613	172100	0	5850	5850	5850	5850	0
195	20230613	172000	0	5850	5850	5850	5850	0
196	20230613	171900	0	5850	5850	5850	5850	0
197	20230613	171800	0	5850	5850	5850	5850	0
198	20230613	171700	0	5850	5850	5850	5850	0
199	20230613	171600	0	5850	5850	5850	5850	0
200	20230613	171500	0	5850	5850	5850	5850	0
201	20230613	171400	0	5850	5850	5850	5850	0
202	20230613	171300	0	5850	5850	5850	5850	0
203	20230613	171200	0	5850	5850	5850	5850	0
204	20230613	171100	0	5850	5850	5850	5850	0
205	20230613	171000	0	5850	5850	5850	5850	0
206	20230613	170900	0	5850	5850	5850	5850	0
207	20230613	170800	0	5850	5850	5850	5850	0
208	20230613	170700	0	5850	5850	5850	5850	0
209	20230613	170600	0	5850	5850	5850	5850	0
210	20230613	170500	0	5850	5850	5850	5850	0
211	20230613	170400	0	5850	5850	5850	5850	0
212	20230613	170300	0	5850	5850	5850	5850	0
213	20230613	170200	0	5850	5850	5850	5850	0
214	20230613	170100	0	5850	5850	5850	5850	0
215	20230613	170000	0	5850	5850	5850	5850	0
216	20230613	165900	0	5850	5850	5850	5850	0
217	20230613	165800	0	5850	5850	5850	5850	0
218	20230613	165700	0	5850	5850	5850	5850	0
219	20230613	165600	0	5850	5850	5850	5850	0
220	20230613	165500	0	5850	5850	5850	5850	0
221	20230613	165400	0	5850	5850	5850	5850	0
222	20230613	165300	0	5850	5850	5850	5850	0
223	20230613	165200	0	5850	5850	5850	5850	0
224	20230613	165100	0	5850	5850	5850	5850	0
225	20230613	165000	0	5850	5850	5850	5850	0
226	20230613	164900	0	5850	5850	5850	5850	0
227	20230613	164800	0	5850	5850	5850	5850	0
228	20230613	164700	0	5850	5850	5850	5850	0
229	20230613	164600	0	5850	5850	5850	5850	0
230	20230613	164500	0	5850	5850	5850	5850	0
231	20230613	164400	0	5850	5850	5850	5850	0
232	20230613	164300	0	5850	5850	5850	5850	0
233	20230613	164200	0	5850	5850	5850	5850	0
234	20230613	164100	0	5850	5850	5850	5850	0
235	20230613	164000	0	5850	5850	5850	5850	0
236	20230613	163900	0	5850	5850	5850	5850	0
237	20230613	163800	0	5850	5850	5850	5850	0
238	20230613	163700	0	5850	5850	5850	5850	0
239	20230613	163600	0	5850	5850	5850	5850	0
240	20230613	163500	0	5850	5850	5850	5850	0
241	20230613	163400	0	5850	5850	5850	5850	0
242	20230613	163300	0	5850	5850	5850	5850	0
243	20230613	163200	0	5850	5850	5850	5850	0
244	20230613	163100	0	5850	5850	5850	5850	0
245	20230613	163000	0	5850	5850	5850	5850	0
246	20230613	162900	0	5850	5850	5850	5850	0
247	20230613	162800	0	5850	5850	5850	5850	0
248	20230613	162700	0	5850	5850	5850	5850	0
249	20230613	162600	0	5850	5850	5850	5850	0
250	20230613	162500	0	5850	5850	5850	5850	0
251	20230613	162400	0	5850	5850	5850	5850	0
252	20230613	162300	0	5850	5850	5850	5850	0
253	20230613	162200	0	5850	5850	5850	5850	0
254	20230613	162100	0	5850	5850	5850	5850	0
255	20230613	162000	0	5850	5850	5850	5850	0
256	20230613	161900	0	5850	5850	5850	5850	0
257	20230613	161800	0	5850	5850	5850	5850	0
258	20230613	161700	0	5850	5850	5850	5850	0
259	20230613	161600	0	5850	5850	5850	5850	0
260	20230613	161500	0	5850	5850	5850	5850	0
261	20230613	161400	0	5850	5850	5850	5850	0
262	20230613	161300	0	5850	5850	5850	5850	0
263	20230613	161200	0	5850	5850	5850	5850	0
264	20230613	161100	0	5850	5850	5850	5850	0
265	20230613	161000	0	5850	5850	5850	5850	0
266	20230613	160900	0	5850	5850	5850	5850	0
267	20230613	160800	0	5850	5850	5850	5850	0
268	20230613	160700	0	5850	5850	5850	5850	0
269	20230613	160600	0	5850	5850	5850	5850	0
270	20230613	160500	0	5850	5850	5850	5850	0
271	20230613	160400	0	5850	5850	5850	5850	0
272	20230613	160300	0	5850	5850	5850	5850	0
273	20230613	160200	0	5850	5850	5850	5850	0
274	20230613	160100	0	5850	5850	5850	5850	0
275	20230613	160000	0	5850	5850	5850	5850	0
276	20230613	155900	0	5850	5850	5850	5850	0
277	20230613	155800	0	5850	5850	5850	5850	0
278	20230613	155700	0	5850	5850	5850	5850	0
279	20230613	155600	0	5850	5850	5850	5850	0
280	20230613	155500	0	5850	5850	5850	5850	0
281	20230613	155400	0	5850	5850	5850	5850	0
282	20230613	155300	0	5850	5850	5850	5850	0
283	20230613	155200	0	5850	5850	5850	5850	0
284	20230613	155100	0	5850	5850	5850	5850	0
285	20230613	155000	0	5850	5850	5850	5850	0
286	20230613	154900	0	5850	5850	5850	5850	0
287	20230613	154800	0	5850	5850	5850	5850	0
288	20230613	154700	0	5850	5850	5850	5850	0
289	20230613	154600	0	5850	5850	5850	5850	0
290	20230613	154500	0	5850	5850	5850	5850	0
291	20230613	154400	0	5850	5850	5850	5850	0
292	20230613	154300	0	5850	5850	5850	5850	0
293	20230613	154200	0	5850	5850	5850	5850	0
294	20230613	154100	0	5850	5850	5850	5850	0
295	20230613	154000	0	5850	5850	5850	5850	0
296	20230613	153900	0	5850	5850	5850	5850	0
297	20230613	153800	0	5850	5850	5850	5850	0
298	20230613	153700	0	5850	5850	5850	5850	0
299	20230613	153600	0	5850	5850	5850	5850	0
300	20230613	153500	0	5850	5850	5850	5850	0
301	20230613	153400	0	5850	5850	5850	5850	0
302	20230613	153300	0	5850	5850	5850	5850	0
303	20230613	153200	0	5850	5850	5850	5850	0
304	20230613	153100	0	5850	5850	5850	5850	0
305	20230613	153000	0	5850	5850	5850	5850	0
306	20230613	152900	0	5850	5850	5850	5850	0
307	20230613	152800	0	5850	5850	5850	5850	0
308	20230613	152700	0	5850	5850	5850	5850	0
309	20230613	152600	0	5850	5850	5850	5850	0
310	20230613	152500	0	5850	5850	5850	5850	0
311	20230613	152400	0	5850	5850	5850	5850	0
312	20230613	152300	0	5850	5850	5850	5850	0
313	20230613	152200	0	5850	5850	5850	5850	0
314	20230613	152100	0	5850	5850	5850	5850	0
315	20230613	152000	0	5850	5850	5850	5850	0
316	20230613	151900	0	5850	5850	5850	5850	0
317	20230613	151800	0	5850	5850	5850	5850	0
318	20230613	151700	0	5850	5850	5850	5850	0
319	20230613	151600	0	5850	5850	5850	5850	0
320	20230613	151500	0	5850	5850	5850	5850	0
321	20230613	151400	0	5850	5850	5850	5850	0
322	20230613	151300	0	5850	5850	5850	5850	0
323	20230613	151200	0	5850	5850	5850	5850	0
324	20230613	151100	0	5850	5850	5850	5850	0
325	20230613	151000	0	5850	5850	5850	5850	0
326	20230613	150900	0	5850	5850	5850	5850	0
327	20230613	150800	0	5850	5850	5850	5850	0
328	20230613	150700	0	5850	5850	5850	5850	0
329	20230613	150600	0	5850	5850	5850	5850	0
330	20230613	150500	0	5850	5850	5850	5850	0
331	20230613	150400	0	5850	5850	5850	5850	0
332	20230613	150300	0	5850	5850	5850	5850	0
333	20230613	150200	0	5850	5850	5850	5850	0
334	20230613	150100	0	5850	5850	5850	5850	0
335	20230613	150000	0	5850	5850	5850	5850	0
336	20230613	145900	0	5850	5850	5850	5850	0
337	20230613	145800	0	5850	5850	5850	5850	0
338	20230613	145700	0	5850	5850	5850	5850	0
339	20230613	145600	0	5850	5850	5850	5850	0
340	20230613	145500	0	5850	5850	5850	5850	0
341	20230613	145400	0	5850	5850	5850	5850	0
342	20230613	145300	0	5850	5850	5850	5850	0
343	20230613	145200	0	5850	5850	5850	5850	0
344	20230613	145100	0	5850	5850	5850	5850	0
345	20230613	145000	0	5850	5850	5850	5850	0
346	20230613	144900	0	5850	5850	5850	5850	0
347	20230613	144800	0	5850	5850	5850	5850	0
348	20230613	144700	0	5850	5850	5850	5850	0
349	20230613	144600	0	5850	5850	5850	5850	0
350	20230613	144500	0	5850	5850	5850	5850	0
351	20230613	144400	0	5850	5850	5850	5850	0
352	20230613	144300	0	5850	5850	5850	5850	0
353	20230613	144200	0	5850	5850	5850	5850	0
354	20230613	144100	0	5850	5850	5850	5850	0
355	20230613	144000	0	5850	5850	5850	5850	0
356	20230613	143900	0	5850	5850	5850	5850	0
357	20230613	143800	0	5850	5850	5850	5850	0
358	20230613	143700	0	5850	5850	5850	5850	0
359	20230613	143600	0	5850	5850	5850	5850	0
360	20230613	143500	0	5850	5850	5850	5850	0
361	20230613	143400	0	5850	5850	5850	5850	0
362	20230613	143300	0	5850	5850	5850	5850	0
363	20230613	143200	0	5850	5850	5850	5850	0
364	20230613	143100	0	5850	5850	5850	5850	0
365	20230613	143000	0	5850	5850	5850	5850	0
366	20230613	142900	0	5850	5850	5850	5850	0
367	20230613	142800	0	5850	5850	5850	5850	0
368	20230613	142700	0	5850	5850	5850	5850	0
369	20230613	142600	0	5850	5850	5850	5850	0
370	20230613	142500	0	5850	5850	5850	5850	0
371	20230613	142400	0	5850	5850	5850	5850	0
372	20230613	142300	0	5850	5850	5850	5850	0
373	20230613	142200	0	5850	5850	5850	5850	0
374	20230613	142100	0	5850	5850	5850	5850	0
375	20230613	142000	0	5850	5850	5850	5850	0
376	20230613	141900	0	5850	5850	5850	5850	0
377	20230613	141800	0	5850	5850	5850	5850	0
378	20230613	141700	0	5850	5850	5850	5850	0
379	20230613	141600	0	5850	5850	5850	5850	0
380	20230613	141500	0	5850	5850	5850	5850	0
381	20230613	141400	0	5850	5850	5850	5850	0
382	20230613	141300	0	5850	5850	5850	5850	0
383	20230613	141200	0	5850	5850	5850	5850	0
384	20230613	141100	0	5850	5850	5850	5850	0
385	20230613	141000	0	5850	5850	5850	5850	0
386	20230613	140900	0	5850	5850	5850	5850	0
387	20230613	140800	0	5850	5850	5850	5850	0
388	20230613	140700	0	5850	5850	5850	5850	0
389	20230613	140600	0	5850	5850	5850	5850	0
390	20230613	140500	0	5850	5850	5850	5850	0
391	20230613	140400	0	5850	5850	5850	5850	0
392	20230613	140300	0	5850	5850	5850	5850	0
393	20230613	140200	0	5850	5850	5850	5850	0
394	20230613	140100	0	5850	5850	5850	5850	0
395	20230613	140000	0	5850	5850	5850	5850	0
396	20230613	135900	0	5850	5850	5850	5850	0
397	20230613	135800	0	5850	5850	5850	5850	0
398	20230613	135700	0	5850	5850	5850	5850	0
399	20230613	135600	0	5850	5850	5850	5850	0
400	20230613	135500	0	5850	5850	5850	5850	0
401	20230613	135400	0	5850	5850	5850	5850	0
402	20230613	135300	0	5850	5850	5850	5850	0
403	20230613	135200	0	5850	5850	5850	5850	0
404	20230613	135100	0	5850	5850	5850	5850	0
405	20230613	135000	0	5850	5850	5850	5850	0
406	20230613	134900	0	5850	5850	5850	5850	0
407	20230613	134800	0	5850	5850	5850	5850	0
408	20230613	134700	0	5850	5850	5850	5850	0
409	20230613	134600	0	5850	5850	5850	5850	0
410	20230613	134500	0	5850	5850	5850	5850	0
411	20230613	134400	0	5850	5850	5850	5850	0
412	20230613	134300	0	5850	5850	5850	5850	0
413	20230613	134200	0	5850	5850	5850	5850	0
414	20230613	134100	0	5850	5850	5850	5850	0
415	20230613	134000	0	5850	5850	5850	5850	0
416	20230613	133900	0	5850	5850	5850	5850	0
417	20230613	133800	0	5850	5850	5850	5850	0
418	20230613	133700	0	5850	5850	5850	5850	0
419	20230613	133600	0	5850	5850	5850	5850	0
420	20230613	133500	0	5850	5850	5850	5850	0
421	20230613	133400	0	5850	5850	5850	5850	0
422	20230613	133300	0	5850	5850	5850	5850	0
423	20230613	133200	0	5850	5850	5850	5850	0
424	20230613	133100	0	5850	5850	5850	5850	0
425	20230613	133000	0	5850	5850	5850	5850	0
426	20230613	132900	0	5850	5850	5850	5850	0
427	20230613	132800	0	5850	5850	5850	5850	0
428	20230613	132700	0	5850	5850	5850	5850	0
429	20230613	132600	0	5850	5850	5850	5850	0
430	20230613	132500	0	5850	5850	5850	5850	0
431	20230613	132400	0	5850	5850	5850	5850	0
432	20230613	132300	0	5850	5850	5850	5850	0
433	20230613	132200	0	5850	5850	5850	5850	0
434	20230613	132100	0	5850	5850	5850	5850	0
435	20230613	132000	0	5850	5850	5850	5850	0
436	20230613	131900	0	5850	5850	5850	5850	0
437	20230613	131800	0	5850	5850	5850	5850	0
438	20230613	131700	0	5850	5850	5850	5850	0
439	20230613	131600	0	5850	5850	5850	5850	0
440	20230613	131500	0	5850	5850	5850	5850	0
441	20230613	131400	0	5850	5850	5850	5850	0
442	20230613	131300	0	5850	5850	5850	5850	0
443	20230613	131200	0	5850	5850	5850	5850	0
444	20230613	131100	0	5850	5850	5850	5850	0
445	20230613	131000	0	5850	5850	5850	5850	0
446	20230613	130900	0	5850	5850	5850	5850	0
447	20230613	130800	0	5850	5850	5850	5850	0
448	20230613	130700	0	5850	5850	5850	5850	0
449	20230613	130600	0	5850	5850	5850	5850	0
450	20230613	130500	0	5850	5850	5850	5850	0
451	20230613	130400	0	5850	5850	5850	5850	0
452	20230613	130300	0	5850	5850	5850	5850	0
453	20230613	130200	0	5850	5850	5850	5850	0
454	20230613	130100	0	5850	5850	5850	5850	0
455	20230613	130000	0	5850	5850	5850	5850	0
456	20230613	125900	0	5850	5850	5850	5850	0
457	20230613	125800	0	5850	5850	5850	5850	0
458	20230613	125700	0	5850	5850	5850	5850	0
459	20230613	125600	0	5850	5850	5850	5850	0
460	20230613	125500	0	5850	5850	5850	5850	0
461	20230613	125400	0	5850	5850	5850	5850	0
462	20230613	125300	0	5850	5850	5850	5850	0
463	20230613	125200	0	5850	5850	5850	5850	0
464	20230613	125100	0	5850	5850	5850	5850	0
465	20230613	125000	0	5850	5850	5850	5850	0
466	20230613	124900	0	5850	5850	5850	5850	0
467	20230613	124800	0	5850	5850	5850	5850	0
468	20230613	124700	0	5850	5850	5850	5850	0
469	20230613	124600	0	5850	5850	5850	5850	0
470	20230613	124500	0	5850	5850	5850	5850	0
471	20230613	124400	0	5850	5850	5850	5850	0
472	20230613	124300	0	5850	5850	5850	5850	0
473	20230613	124200	0	5850	5850	5850	5850	0
474	20230613	124100	0	5850	5850	5850	5850	0
475	20230613	124000	0	5850	5850	5850	5850	0
476	20230613	123900	0	5850	5850	5850	5850	0
477	20230613	123800	0	5850	5850	5850	5850	0
478	20230613	123700	0	5850	5850	5850	5850	0
479	20230613	123600	0	5850	5850	5850	5850	0
480	20230613	123500	0	5850	5850	5850	5850	0
481	20230613	123400	0	5850	5850	5850	5850	0
482	20230613	123300	0	5850	5850	5850	5850	0
483	20230613	123200	0	5850	5850	5850	5850	0
484	20230613	123100	0	5850	5850	5850	5850	0
485	20230613	123000	0	5850	5850	5850	5850	0
486	20230613	122900	0	5850	5850	5850	5850	0
487	20230613	122800	0	5850	5850	5850	5850	0
488	20230613	122700	0	5850	5850	5850	5850	0
489	20230613	122600	0	5850	5850	5850	5850	0
490	20230613	122500	0	5850	5850	5850	5850	0
491	20230613	122400	0	5850	5850	5850	5850	0
492	20230613	122300	0	5850	5850	5850	5850	0
493	20230613	122200	0	5850	5850	5850	5850	0
494	20230613	122100	0	5850	5850	5850	5850	0
495	20230613	122000	0	5850	5850	5850	5850	0
496	20230613	121900	0	5850	5850	5850	5850	0
497	20230613	121800	0	5850	5850	5850	5850	0
498	20230613	121700	0	5850	5850	5850	5850	0
499	20230613	121600	0	5850	5850	5850	5850	0
500	20230613	121500	0	5850	5850	5850	5850	0
501	20230613	121400	0	5850	5850	5850	5850	0
502	20230613	121300	0	5850	5850	5850	5850	0
503	20230613	121200	0	5850	5850	5850	5850	0
504	20230613	121100	0	5850	5850	5850	5850	0
505	20230613	121000	0	5850	5850	5850	5850	0
506	20230613	120900	0	5850	5850	5850	5850	0
507	20230613	120800	0	5850	5850	5850	5850	0
508	20230613	120700	0	5850	5850	5850	5850	0
509	20230613	120600	0	5850	5850	5850	5850	0
510	20230613	120500	0	5850	5850	5850	5850	0
511	20230613	120400	0	5850	5850	5850	5850	0
512	20230613	120300	0	5850	5850	5850	5850	0
513	20230613	120200	0	5850	5850	5850	5850	0
514	20230613	120100	0	5850	5850	5850	5850	0
515	20230613	120000	0	5850	5850	5850	5850	0
516	20230613	115900	0	5850	5850	5850	5850	0
517	20230613	115800	0	5850	5850	5850	5850	0
518	20230613	115700	0	5850	5850	5850	5850	0
519	20230613	115600	0	5850	5850	5850	5850	0
520	20230613	115500	0	5850	5850	5850	5850	0
521	20230613	115400	0	5850	5850	5850	5850	0
522	20230613	115300	0	5850	5850	5850	5850	0
523	20230613	115200	0	5850	5850	5850	5850	0
524	20230613	115100	0	5850	5850	5850	5850	0
525	20230613	115000	0	5850	5850	5850	5850	0
526	20230613	114900	0	5850	5850	5850	5850	0
527	20230613	114800	0	5850	5850	5850	5850	0
528	20230613	114700	0	5850	5850	5850	5850	0
529	20230613	114600	0	5850	5850	5850	5850	0
530	20230613	114500	0	5850	5850	5850	5850	0
531	20230613	114400	0	5850	5850	5850	5850	0
532	20230613	114300	0	5850	5850	5850	5850	0
533	20230613	114200	0	5850	5850	5850	5850	0
534	20230613	114100	0	5850	5850	5850	5850	0
535	20230613	114000	0	5850	5850	5850	5850	0
536	20230613	113900	0	5850	5850	5850	5850	0
537	20230613	113800	0	5850	5850	5850	5850	0
538	20230613	113700	0	5850	5850	5850	5850	0
539	20230613	113600	0	5850	5850	5850	5850	0
540	20230613	113500	0	5850	5850	5850	5850	0
541	20230613	113400	0	5850	5850	5850	5850	0
542	20230613	113300	0	5850	5850	5850	5850	0
543	20230613	113200	0	5850	5850	5850	5850	0
544	20230613	113100	0	5850	5850	5850	5850	0
545	20230613	113000	0	5850	5850	5850	5850	0
546	20230613	112900	0	5850	5850	5850	5850	0
547	20230613	112800	0	5850	5850	5850	5850	0
548	20230613	112700	0	5850	5850	5850	5850	0
549	20230613	112600	0	5850	5850	5850	5850	0
550	20230613	112500	0	5850	5850	5850	5850	0
551	20230613	112400	0	5850	5850	5850	5850	0
552	20230613	112300	0	5850	5850	5850	5850	0
553	20230613	112200	0	5850	5850	5850	5850	0
554	20230613	112100	0	5850	5850	5850	5850	0
555	20230613	112000	0	5850	5850	5850	5850	0
556	20230613	111900	0	5850	5850	5850	5850	0
557	20230613	111800	0	5850	5850	5850	5850	0
558	20230613	111700	0	5850	5850	5850	5850	0
559	20230613	111600	0	5850	5850	5850	5850	0
560	20230613	111500	0	5850	5850	5850	5850	0
561	20230613	111400	0	5850	5850	5850	5850	0
562	20230613	111300	0	5850	5850	5850	5850	0
563	20230613	111200	0	5850	5850	5850	5850	0
564	20230613	111100	0	5850	5850	5850	5850	0
565	20230613	111000	0	5850	5850	5850	5850	0
566	20230613	110900	0	5850	5850	5850	5850	0
567	20230613	110800	0	5850	5850	5850	5850	0
568	20230613	110700	0	5850	5850	5850	5850	0
569	20230613	110600	0	5850	5850	5850	5850	0
570	20230613	110500	0	5850	5850	5850	5850	0
571	20230613	110400	0	5850	5850	5850	5850	0
572	20230613	110300	0	5850	5850	5850	5850	0
573	20230613	110200	0	5850	5850	5850	5850	0
574	20230613	110100	0	5850	5850	5850	5850	0
575	20230613	110000	0	5850	5850	5850	5850	0
576	20230613	105900	0	5850	5850	5850	5850	0
577	20230613	105800	0	5850	5850	5850	5850	0
578	20230613	105700	0	5850	5850	5850	5850	0
579	20230613	105600	0	5850	5850	5850	5850	0
580	20230613	105500	0	5850	5850	5850	5850	0
581	20230613	105400	0	5850	5850	5850	5850	0
582	20230613	105300	0	5850	5850	5850	5850	0
583	20230613	105200	0	5850	5850	5850	5850	0
584	20230613	105100	0	5850	5850	5850	5850	0
585	20230613	105000	0	5850	5850	5850	5850	0
586	20230613	104900	0	5850	5850	5850	5850	0
587	20230613	104800	0	5850	5850	5850	5850	0
588	20230613	104700	0	5850	5850	5850	5850	0
589	20230613	104600	0	5850	5850	5850	5850	0
590	20230613	104500	0	5850	5850	5850	5850	0
591	20230613	104400	0	5850	5850	5850	5850	0
592	20230613	104300	0	5850	5850	5850	5850	0
593	20230613	104200	0	5850	5850	5850	5850	0
594	20230613	104100	0	5850	5850	5850	5850	0
595	20230613	104000	0	5850	5850	5850	5850	0
596	20230613	103900	0	5850	5850	5850	5850	0
597	20230613	103800	0	5850	5850	5850	5850	0
598	20230613	103700	0	5850	5850	5850	5850	0
599	20230613	103600	0	5850	5850	5850	5850	0
600	20230613	103500	0	5850	5850	5850	5850	0
601	20230613	103400	0	5850	5850	5850	5850	0
602	20230613	103300	0	5850	5850	5850	5850	0
603	20230613	103200	0	5850	5850	5850	5850	0
604	20230613	103100	0	5850	5850	5850	5850	0
605	20230613	103000	0	5850	5850	5850	5850	0
606	20230613	102900	0	5850	5850	5850	5850	0
607	20230613	102800	0	5850	5850	5850	5850	0
608	20230613	102700	0	5850	5850	5850	5850	0
609	20230613	102600	0	5850	5850	5850	5850	0
610	20230613	102500	0	5850	5850	5850	5850	0
611	20230613	102400	0	5850	5850	5850	5850	0
612	20230613	102300	0	5850	5850	5850	5850	0
613	20230613	102200	0	5850	5850	5850	5850	0
614	20230613	102100	0	5850	5850	5850	5850	0
615	20230613	102000	0	5850	5850	5850	5850	0
616	20230613	101900	0	5850	5850	5850	5850	0
617	20230613	101800	0	5850	5850	5850	5850	0
618	20230613	101700	0	5850	5850	5850	5850	0
619	20230613	101600	0	5850	5850	5850	5850	0
620	20230613	101500	0	5850	5850	5850	5850	0
621	20230613	101400	0	5850	5850	5850	5850	0
622	20230613	101300	0	5850	5850	5850	5850	0
623	20230613	101200	0	5850	5850	5850	5850	0
624	20230613	101100	0	5850	5850	5850	5850	0
625	20230613	101000	0	5850	5850	5850	5850	0
626	20230613	100900	0	5850	5850	5850	5850	0
627	20230613	100800	0	5850	5850	5850	5850	0
628	20230613	100700	0	5850	5850	5850	5850	0
629	20230613	100600	0	5850	5850	5850	5850	0
630	20230613	100500	0	5850	5850	5850	5850	0
631	20230613	100400	0	5850	5850	5850	5850	0
632	20230613	100300	0	5850	5850	5850	5850	0
633	20230613	100200	0	5850	5850	5850	5850	0
634	20230613	100100	0	5850	5850	5850	5850	0
635	20230613	100000	0	5850	5850	5850	5850	0
636	20230613	095900	0	5850	5850	5850	5850	0
637	20230613	095800	0	5850	5850	5850	5850	0
638	20230613	095700	0	5850	5850	5850	5850	0
639	20230613	095600	0	5850	5850	5850	5850	0
640	20230613	095500	0	5850	5850	5850	5850	0
641	20230613	095400	0	5850	5850	5850	5850	0
642	20230613	095300	0	5850	5850	5850	5850	0
643	20230613	095200	0	5850	5850	5850	5850	0
644	20230613	095100	0	5850	5850	5850	5850	0
645	20230613	095000	0	5850	5850	5850	5850	0
646	20230613	094900	0	5850	5850	5850	5850	0
647	20230613	094800	0	5850	5850	5850	5850	0
648	20230613	094700	0	5850	5850	5850	5850	0
649	20230613	094600	0	5850	5850	5850	5850	0
650	20230613	094500	0	5850	5850	5850	5850	0
651	20230613	094400	0	5850	5850	5850	5850	0
652	20230613	094300	0	5850	5850	5850	5850	0
653	20230613	094200	0	5850	5850	5850	5850	0
654	20230613	094100	0	5850	5850	5850	5850	0
655	20230613	094000	0	5850	5850	5850	5850	0
656	20230613	093900	0	5850	5850	5850	5850	0
657	20230613	093800	0	5850	5850	5850	5850	0
658	20230613	093700	0	5850	5850	5850	5850	0
659	20230613	093600	0	5850	5850	5850	5850	0
660	20230613	093500	0	5850	5850	5850	5850	0
661	20230613	093400	0	5850	5850	5850	5850	0
662	20230613	093300	0	5850	5850	5850	5850	0
663	20230613	093200	0	5850	5850	5850	5850	0
664	20230613	093100	0	5850	5850	5850	5850	0
665	20230613	093000	0	5850	5850	5850	5850	0
666	20230613	092900	0	5850	5850	5850	5850	0
667	20230613	092800	0	5850	5850	5850	5850	0
668	20230613	092700	0	5850	5850	5850	5850	0
669	20230613	092600	0	5850	5850	5850	5850	0
670	20230613	092500	0	5850	5850	5850	5850	0
671	20230613	092400	0	5850	5850	5850	5850	0
672	20230613	092300	0	5850	5850	5850	5850	0
673	20230613	092200	0	5850	5850	5850	5850	0
674	20230613	092100	0	5850	5850	5850	5850	0
675	20230613	092000	0	5850	5850	5850	5850	0
676	20230613	091900	0	5850	5850	5850	5850	0
677	20230613	091800	0	5850	5850	5850	5850	0
678	20230613	091700	0	5850	5850	5850	5850	0
679	20230613	091600	0	5850	5850	5850	5850	0
680	20230613	091500	0	5850	5850	5850	5850	0
681	20230613	091400	0	5850	5850	5850	5850	0
682	20230613	091300	0	5850	5850	5850	5850	0
683	20230613	091200	0	5850	5850	5850	5850	0
684	20230613	091100	0	5850	5850	5850	5850	0
685	20230613	091000	0	5850	5850	5850	5850	0
686	20230613	090900	0	5850	5850	5850	5850	0
687	20230613	090800	0	5850	5850	5850	5850	0
688	20230613	090700	0	5850	5850	5850	5850	0
689	20230613	090600	0	5850	5850	5850	5850	0
690	20230613	090500	0	5850	5850	5850	5850	0
691	20230613	090400	0	5850	5850	5850	5850	0
692	20230613	090300	0	5850	5850	5850	5850	0
693	20230613	090200	0	5850	5850	5850	5850	0
694	20230613	090100	0	5850	5850	5850	5850	0
695	20230613	090000	0	5850	5850	5850	5850	0