KissMeData/114920/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	223100	0	1779	1779	1779	1779	0
3	20230623	223000	0	1779	1779	1779	1779	0
4	20230623	222900	0	1779	1779	1779	1779	0
5	20230623	222800	0	1779	1779	1779	1779	0
6	20230623	222700	0	1779	1779	1779	1779	0
7	20230623	222600	0	1779	1779	1779	1779	0
8	20230623	222500	0	1779	1779	1779	1779	0
9	20230623	222400	0	1779	1779	1779	1779	0
10	20230623	222300	0	1779	1779	1779	1779	0
11	20230623	222200	0	1779	1779	1779	1779	0
12	20230623	222100	0	1779	1779	1779	1779	0
13	20230623	222000	0	1779	1779	1779	1779	0
14	20230623	221900	0	1779	1779	1779	1779	0
15	20230623	221800	0	1779	1779	1779	1779	0
16	20230623	221700	0	1779	1779	1779	1779	0
17	20230623	221600	0	1779	1779	1779	1779	0
18	20230623	221500	0	1779	1779	1779	1779	0
19	20230623	221400	0	1779	1779	1779	1779	0
20	20230623	221300	0	1779	1779	1779	1779	0
21	20230623	221200	0	1779	1779	1779	1779	0
22	20230623	221100	0	1779	1779	1779	1779	0
23	20230623	221000	0	1779	1779	1779	1779	0
24	20230623	220900	0	1779	1779	1779	1779	0
25	20230623	220800	0	1779	1779	1779	1779	0
26	20230623	220700	0	1779	1779	1779	1779	0
27	20230623	220600	0	1779	1779	1779	1779	0
28	20230623	220500	0	1779	1779	1779	1779	0
29	20230623	220400	0	1779	1779	1779	1779	0
30	20230623	220300	0	1779	1779	1779	1779	0
31	20230623	220200	0	1779	1779	1779	1779	0
32	20230623	220100	0	1779	1779	1779	1779	0
33	20230623	220000	0	1779	1779	1779	1779	0
34	20230623	215900	0	1779	1779	1779	1779	0
35	20230623	215800	0	1779	1779	1779	1779	0
36	20230623	215700	0	1779	1779	1779	1779	0
37	20230623	215600	0	1779	1779	1779	1779	0
38	20230623	215500	0	1779	1779	1779	1779	0
39	20230623	215400	0	1779	1779	1779	1779	0
40	20230623	215300	0	1779	1779	1779	1779	0
41	20230623	215200	0	1779	1779	1779	1779	0
42	20230623	215100	0	1779	1779	1779	1779	0
43	20230623	215000	0	1779	1779	1779	1779	0
44	20230623	214900	0	1779	1779	1779	1779	0
45	20230623	214800	0	1779	1779	1779	1779	0
46	20230623	214700	0	1779	1779	1779	1779	0
47	20230623	214600	0	1779	1779	1779	1779	0
48	20230623	214500	0	1779	1779	1779	1779	0
49	20230623	214400	0	1779	1779	1779	1779	0
50	20230623	214300	0	1779	1779	1779	1779	0
51	20230623	214200	0	1779	1779	1779	1779	0
52	20230623	214100	0	1779	1779	1779	1779	0
53	20230623	214000	0	1779	1779	1779	1779	0
54	20230623	213900	0	1779	1779	1779	1779	0
55	20230623	213800	0	1779	1779	1779	1779	0
56	20230623	213700	0	1779	1779	1779	1779	0
57	20230623	213600	0	1779	1779	1779	1779	0
58	20230623	213500	0	1779	1779	1779	1779	0
59	20230623	213400	0	1779	1779	1779	1779	0
60	20230623	213300	0	1779	1779	1779	1779	0
61	20230623	213200	0	1779	1779	1779	1779	0
62	20230623	213100	0	1779	1779	1779	1779	0
63	20230623	213000	0	1779	1779	1779	1779	0
64	20230623	212900	0	1779	1779	1779	1779	0
65	20230623	212800	0	1779	1779	1779	1779	0
66	20230623	212700	0	1779	1779	1779	1779	0
67	20230623	212600	0	1779	1779	1779	1779	0
68	20230623	212500	0	1779	1779	1779	1779	0
69	20230623	212400	0	1779	1779	1779	1779	0
70	20230623	212300	0	1779	1779	1779	1779	0
71	20230623	212200	0	1779	1779	1779	1779	0
72	20230623	212100	0	1779	1779	1779	1779	0
73	20230623	212000	0	1779	1779	1779	1779	0
74	20230623	211900	0	1779	1779	1779	1779	0
75	20230623	211800	0	1779	1779	1779	1779	0
76	20230623	211700	0	1779	1779	1779	1779	0
77	20230623	211600	0	1779	1779	1779	1779	0
78	20230623	211500	0	1779	1779	1779	1779	0
79	20230623	211400	0	1779	1779	1779	1779	0
80	20230623	211300	0	1779	1779	1779	1779	0
81	20230623	211200	0	1779	1779	1779	1779	0
82	20230623	211100	0	1779	1779	1779	1779	0
83	20230623	211000	0	1779	1779	1779	1779	0
84	20230623	210900	0	1779	1779	1779	1779	0
85	20230623	210800	0	1779	1779	1779	1779	0
86	20230623	210700	0	1779	1779	1779	1779	0
87	20230623	210600	0	1779	1779	1779	1779	0
88	20230623	210500	0	1779	1779	1779	1779	0
89	20230623	210400	0	1779	1779	1779	1779	0
90	20230623	210300	0	1779	1779	1779	1779	0
91	20230623	210200	0	1779	1779	1779	1779	0
92	20230623	210100	0	1779	1779	1779	1779	0
93	20230623	210000	0	1779	1779	1779	1779	0
94	20230623	205900	0	1779	1779	1779	1779	0
95	20230623	205800	0	1779	1779	1779	1779	0
96	20230623	205700	0	1779	1779	1779	1779	0
97	20230623	205600	0	1779	1779	1779	1779	0
98	20230623	205500	0	1779	1779	1779	1779	0
99	20230623	205400	0	1779	1779	1779	1779	0
100	20230623	205300	0	1779	1779	1779	1779	0
101	20230623	205200	0	1779	1779	1779	1779	0
102	20230623	205100	0	1779	1779	1779	1779	0
103	20230623	205000	0	1779	1779	1779	1779	0
104	20230623	204900	0	1779	1779	1779	1779	0
105	20230623	204800	0	1779	1779	1779	1779	0
106	20230623	204700	0	1779	1779	1779	1779	0
107	20230623	204600	0	1779	1779	1779	1779	0
108	20230623	204500	0	1779	1779	1779	1779	0
109	20230623	204400	0	1779	1779	1779	1779	0
110	20230623	204300	0	1779	1779	1779	1779	0
111	20230623	204200	0	1779	1779	1779	1779	0
112	20230623	204100	0	1779	1779	1779	1779	0
113	20230623	204000	0	1779	1779	1779	1779	0
114	20230623	203900	0	1779	1779	1779	1779	0
115	20230623	203800	0	1779	1779	1779	1779	0
116	20230623	203700	0	1779	1779	1779	1779	0
117	20230623	203600	0	1779	1779	1779	1779	0
118	20230623	203500	0	1779	1779	1779	1779	0
119	20230623	203400	0	1779	1779	1779	1779	0
120	20230623	203300	0	1779	1779	1779	1779	0
121	20230623	203200	0	1779	1779	1779	1779	0
122	20230623	203100	0	1779	1779	1779	1779	0
123	20230623	203000	0	1779	1779	1779	1779	0
124	20230623	202900	0	1779	1779	1779	1779	0
125	20230623	202800	0	1779	1779	1779	1779	0
126	20230623	202700	0	1779	1779	1779	1779	0
127	20230623	202600	0	1779	1779	1779	1779	0
128	20230623	202500	0	1779	1779	1779	1779	0
129	20230623	202400	0	1779	1779	1779	1779	0
130	20230623	202300	0	1779	1779	1779	1779	0
131	20230623	202200	0	1779	1779	1779	1779	0
132	20230623	202100	0	1779	1779	1779	1779	0
133	20230623	202000	0	1779	1779	1779	1779	0
134	20230623	201900	0	1779	1779	1779	1779	0
135	20230623	201800	0	1779	1779	1779	1779	0
136	20230623	201700	0	1779	1779	1779	1779	0
137	20230623	201600	0	1779	1779	1779	1779	0
138	20230623	201500	0	1779	1779	1779	1779	0
139	20230623	201400	0	1779	1779	1779	1779	0
140	20230623	201300	0	1779	1779	1779	1779	0
141	20230623	201200	0	1779	1779	1779	1779	0
142	20230623	201100	0	1779	1779	1779	1779	0
143	20230623	201000	0	1779	1779	1779	1779	0
144	20230623	200900	0	1779	1779	1779	1779	0
145	20230623	200800	0	1779	1779	1779	1779	0
146	20230623	200700	0	1779	1779	1779	1779	0
147	20230623	200600	0	1779	1779	1779	1779	0
148	20230623	200500	0	1779	1779	1779	1779	0
149	20230623	200400	0	1779	1779	1779	1779	0
150	20230623	200300	0	1779	1779	1779	1779	0
151	20230623	200200	0	1779	1779	1779	1779	0
152	20230623	200100	0	1779	1779	1779	1779	0
153	20230623	200000	0	1779	1779	1779	1779	0
154	20230623	195900	0	1779	1779	1779	1779	0
155	20230623	195800	0	1779	1779	1779	1779	0
156	20230623	195700	0	1779	1779	1779	1779	0
157	20230623	195600	0	1779	1779	1779	1779	0
158	20230623	195500	0	1779	1779	1779	1779	0
159	20230623	195400	0	1779	1779	1779	1779	0
160	20230623	195300	0	1779	1779	1779	1779	0
161	20230623	195200	0	1779	1779	1779	1779	0
162	20230623	195100	0	1779	1779	1779	1779	0
163	20230623	195000	0	1779	1779	1779	1779	0
164	20230623	194900	0	1779	1779	1779	1779	0
165	20230623	194800	0	1779	1779	1779	1779	0
166	20230623	194700	0	1779	1779	1779	1779	0
167	20230623	194600	0	1779	1779	1779	1779	0
168	20230623	194500	0	1779	1779	1779	1779	0
169	20230623	194400	0	1779	1779	1779	1779	0
170	20230623	194300	0	1779	1779	1779	1779	0
171	20230623	194200	0	1779	1779	1779	1779	0
172	20230623	194100	0	1779	1779	1779	1779	0
173	20230623	194000	0	1779	1779	1779	1779	0
174	20230623	193900	0	1779	1779	1779	1779	0
175	20230623	193800	0	1779	1779	1779	1779	0
176	20230623	193700	0	1779	1779	1779	1779	0
177	20230623	193600	0	1779	1779	1779	1779	0
178	20230623	193500	0	1779	1779	1779	1779	0
179	20230623	193400	0	1779	1779	1779	1779	0
180	20230623	193300	0	1779	1779	1779	1779	0
181	20230623	193200	0	1779	1779	1779	1779	0
182	20230623	193100	0	1779	1779	1779	1779	0
183	20230623	193000	0	1779	1779	1779	1779	0
184	20230623	192900	0	1779	1779	1779	1779	0
185	20230623	192800	0	1779	1779	1779	1779	0
186	20230623	192700	0	1779	1779	1779	1779	0
187	20230623	192600	0	1779	1779	1779	1779	0
188	20230623	192500	0	1779	1779	1779	1779	0
189	20230623	192400	0	1779	1779	1779	1779	0
190	20230623	192300	0	1779	1779	1779	1779	0
191	20230623	192200	0	1779	1779	1779	1779	0
192	20230623	192100	0	1779	1779	1779	1779	0
193	20230623	192000	0	1779	1779	1779	1779	0
194	20230623	191900	0	1779	1779	1779	1779	0
195	20230623	191800	0	1779	1779	1779	1779	0
196	20230623	191700	0	1779	1779	1779	1779	0
197	20230623	191600	0	1779	1779	1779	1779	0
198	20230623	191500	0	1779	1779	1779	1779	0
199	20230623	191400	0	1779	1779	1779	1779	0
200	20230623	191300	0	1779	1779	1779	1779	0
201	20230623	191200	0	1779	1779	1779	1779	0
202	20230623	191100	0	1779	1779	1779	1779	0
203	20230623	191000	0	1779	1779	1779	1779	0
204	20230623	190900	0	1779	1779	1779	1779	0
205	20230623	190800	0	1779	1779	1779	1779	0
206	20230623	190700	0	1779	1779	1779	1779	0
207	20230623	190600	0	1779	1779	1779	1779	0
208	20230623	190500	0	1779	1779	1779	1779	0
209	20230623	190400	0	1779	1779	1779	1779	0
210	20230623	190300	0	1779	1779	1779	1779	0
211	20230623	190200	0	1779	1779	1779	1779	0
212	20230623	190100	0	1779	1779	1779	1779	0
213	20230623	190000	0	1779	1779	1779	1779	0
214	20230623	185900	0	1779	1779	1779	1779	0
215	20230623	185800	0	1779	1779	1779	1779	0
216	20230623	185700	0	1779	1779	1779	1779	0
217	20230623	185600	0	1779	1779	1779	1779	0
218	20230623	185500	0	1779	1779	1779	1779	0
219	20230623	185400	0	1779	1779	1779	1779	0
220	20230623	185300	0	1779	1779	1779	1779	0
221	20230623	185200	0	1779	1779	1779	1779	0
222	20230623	185100	0	1779	1779	1779	1779	0
223	20230623	185000	0	1779	1779	1779	1779	0
224	20230623	184900	0	1779	1779	1779	1779	0
225	20230623	184800	0	1779	1779	1779	1779	0
226	20230623	184700	0	1779	1779	1779	1779	0
227	20230623	184600	0	1779	1779	1779	1779	0
228	20230623	184500	0	1779	1779	1779	1779	0
229	20230623	184400	0	1779	1779	1779	1779	0
230	20230623	184300	0	1779	1779	1779	1779	0
231	20230623	184200	0	1779	1779	1779	1779	0
232	20230623	184100	0	1779	1779	1779	1779	0
233	20230623	184000	0	1779	1779	1779	1779	0
234	20230623	183900	0	1779	1779	1779	1779	0
235	20230623	183800	0	1779	1779	1779	1779	0
236	20230623	183700	0	1779	1779	1779	1779	0
237	20230623	183600	0	1779	1779	1779	1779	0
238	20230623	183500	0	1779	1779	1779	1779	0
239	20230623	183400	0	1779	1779	1779	1779	0
240	20230623	183300	0	1779	1779	1779	1779	0
241	20230623	183200	0	1779	1779	1779	1779	0
242	20230623	183100	0	1779	1779	1779	1779	0
243	20230623	183000	0	1779	1779	1779	1779	0
244	20230623	182900	0	1779	1779	1779	1779	0
245	20230623	182800	0	1779	1779	1779	1779	0
246	20230623	182700	0	1779	1779	1779	1779	0
247	20230623	182600	0	1779	1779	1779	1779	0
248	20230623	182500	0	1779	1779	1779	1779	0
249	20230623	182400	0	1779	1779	1779	1779	0
250	20230623	182300	0	1779	1779	1779	1779	0
251	20230623	182200	0	1779	1779	1779	1779	0
252	20230623	182100	0	1779	1779	1779	1779	0
253	20230623	182000	0	1779	1779	1779	1779	0
254	20230623	181900	0	1779	1779	1779	1779	0
255	20230623	181800	0	1779	1779	1779	1779	0
256	20230623	181700	0	1779	1779	1779	1779	0
257	20230623	181600	0	1779	1779	1779	1779	0
258	20230623	181500	0	1779	1779	1779	1779	0
259	20230623	181400	0	1779	1779	1779	1779	0
260	20230623	181300	0	1779	1779	1779	1779	0
261	20230623	181200	0	1779	1779	1779	1779	0
262	20230623	181100	0	1779	1779	1779	1779	0
263	20230623	181000	0	1779	1779	1779	1779	0
264	20230623	180900	0	1779	1779	1779	1779	0
265	20230623	180800	0	1779	1779	1779	1779	0
266	20230623	180700	0	1779	1779	1779	1779	0
267	20230623	180600	0	1779	1779	1779	1779	0
268	20230623	180500	0	1779	1779	1779	1779	0
269	20230623	180400	0	1779	1779	1779	1779	0
270	20230623	180300	0	1779	1779	1779	1779	0
271	20230623	180200	0	1779	1779	1779	1779	0
272	20230623	180100	0	1779	1779	1779	1779	0
273	20230623	180000	0	1779	1779	1779	1779	0
274	20230623	175900	0	1779	1779	1779	1779	0
275	20230623	175800	0	1779	1779	1779	1779	0
276	20230623	175700	0	1779	1779	1779	1779	0
277	20230623	175600	0	1779	1779	1779	1779	0
278	20230623	175500	0	1779	1779	1779	1779	0
279	20230623	175400	0	1779	1779	1779	1779	0
280	20230623	175300	0	1779	1779	1779	1779	0
281	20230623	175200	0	1779	1779	1779	1779	0
282	20230623	175100	0	1779	1779	1779	1779	0
283	20230623	175000	0	1779	1779	1779	1779	0
284	20230623	174900	0	1779	1779	1779	1779	0
285	20230623	174800	0	1779	1779	1779	1779	0
286	20230623	174700	0	1779	1779	1779	1779	0
287	20230623	174600	0	1779	1779	1779	1779	0
288	20230623	174500	0	1779	1779	1779	1779	0
289	20230623	174400	0	1779	1779	1779	1779	0
290	20230623	174300	0	1779	1779	1779	1779	0
291	20230623	174200	0	1779	1779	1779	1779	0
292	20230623	174100	0	1779	1779	1779	1779	0
293	20230623	174000	0	1779	1779	1779	1779	0
294	20230623	173900	0	1779	1779	1779	1779	0
295	20230623	173800	0	1779	1779	1779	1779	0
296	20230623	173700	0	1779	1779	1779	1779	0
297	20230623	173600	0	1779	1779	1779	1779	0
298	20230623	173500	0	1779	1779	1779	1779	0
299	20230623	173400	0	1779	1779	1779	1779	0
300	20230623	173300	0	1779	1779	1779	1779	0
301	20230623	173200	0	1779	1779	1779	1779	0
302	20230623	173100	0	1779	1779	1779	1779	0
303	20230623	173000	0	1779	1779	1779	1779	0
304	20230623	172900	0	1779	1779	1779	1779	0
305	20230623	172800	0	1779	1779	1779	1779	0
306	20230623	172700	0	1779	1779	1779	1779	0
307	20230623	172600	0	1779	1779	1779	1779	0
308	20230623	172500	0	1779	1779	1779	1779	0
309	20230623	172400	0	1779	1779	1779	1779	0
310	20230623	172300	0	1779	1779	1779	1779	0
311	20230623	172200	0	1779	1779	1779	1779	0
312	20230623	172100	0	1779	1779	1779	1779	0
313	20230623	172000	0	1779	1779	1779	1779	0
314	20230623	171900	0	1779	1779	1779	1779	0
315	20230623	171800	0	1779	1779	1779	1779	0
316	20230623	171700	0	1779	1779	1779	1779	0
317	20230623	171600	0	1779	1779	1779	1779	0
318	20230623	171500	0	1779	1779	1779	1779	0
319	20230623	171400	0	1779	1779	1779	1779	0
320	20230623	171300	0	1779	1779	1779	1779	0
321	20230623	171200	0	1779	1779	1779	1779	0
322	20230623	171100	0	1779	1779	1779	1779	0
323	20230623	171000	0	1779	1779	1779	1779	0
324	20230623	170900	0	1779	1779	1779	1779	0
325	20230623	170800	0	1779	1779	1779	1779	0
326	20230623	170700	0	1779	1779	1779	1779	0
327	20230623	170600	0	1779	1779	1779	1779	0
328	20230623	170500	0	1779	1779	1779	1779	0
329	20230623	170400	0	1779	1779	1779	1779	0
330	20230623	170300	0	1779	1779	1779	1779	0
331	20230623	170200	0	1779	1779	1779	1779	0
332	20230623	170100	0	1779	1779	1779	1779	0
333	20230623	170000	0	1779	1779	1779	1779	0
334	20230623	165900	0	1779	1779	1779	1779	0
335	20230623	165800	0	1779	1779	1779	1779	0
336	20230623	165700	0	1779	1779	1779	1779	0
337	20230623	165600	0	1779	1779	1779	1779	0
338	20230623	165500	0	1779	1779	1779	1779	0
339	20230623	165400	0	1779	1779	1779	1779	0
340	20230623	165300	0	1779	1779	1779	1779	0
341	20230623	165200	0	1779	1779	1779	1779	0
342	20230623	165100	0	1779	1779	1779	1779	0
343	20230623	165000	0	1779	1779	1779	1779	0
344	20230623	164900	0	1779	1779	1779	1779	0
345	20230623	164800	0	1779	1779	1779	1779	0
346	20230623	164700	0	1779	1779	1779	1779	0
347	20230623	164600	0	1779	1779	1779	1779	0
348	20230623	164500	0	1779	1779	1779	1779	0
349	20230623	164400	0	1779	1779	1779	1779	0
350	20230623	164300	0	1779	1779	1779	1779	0
351	20230623	164200	0	1779	1779	1779	1779	0
352	20230623	164100	0	1779	1779	1779	1779	0
353	20230623	164000	0	1779	1779	1779	1779	0
354	20230623	163900	0	1779	1779	1779	1779	0
355	20230623	163800	0	1779	1779	1779	1779	0
356	20230623	163700	0	1779	1779	1779	1779	0
357	20230623	163600	0	1779	1779	1779	1779	0
358	20230623	163500	0	1779	1779	1779	1779	0
359	20230623	163400	0	1779	1779	1779	1779	0
360	20230623	163300	0	1779	1779	1779	1779	0
361	20230623	163200	0	1779	1779	1779	1779	0
362	20230623	163100	0	1779	1779	1779	1779	0
363	20230623	163000	0	1779	1779	1779	1779	0
364	20230623	162900	0	1779	1779	1779	1779	0
365	20230623	162800	0	1779	1779	1779	1779	0
366	20230623	162700	0	1779	1779	1779	1779	0
367	20230623	162600	0	1779	1779	1779	1779	0
368	20230623	162500	0	1779	1779	1779	1779	0
369	20230623	162400	0	1779	1779	1779	1779	0
370	20230623	162300	0	1779	1779	1779	1779	0
371	20230623	162200	0	1779	1779	1779	1779	0
372	20230623	162100	0	1779	1779	1779	1779	0
373	20230623	162000	0	1779	1779	1779	1779	0
374	20230623	161900	0	1779	1779	1779	1779	0
375	20230623	161800	0	1779	1779	1779	1779	0
376	20230623	161700	0	1779	1779	1779	1779	0
377	20230623	161600	0	1779	1779	1779	1779	0
378	20230623	161500	0	1779	1779	1779	1779	0
379	20230623	161400	0	1779	1779	1779	1779	0
380	20230623	161300	0	1779	1779	1779	1779	0
381	20230623	161200	0	1779	1779	1779	1779	0
382	20230623	161100	0	1779	1779	1779	1779	0
383	20230623	161000	0	1779	1779	1779	1779	0
384	20230623	160900	0	1779	1779	1779	1779	0
385	20230623	160800	0	1779	1779	1779	1779	0
386	20230623	160700	0	1779	1779	1779	1779	0
387	20230623	160600	0	1779	1779	1779	1779	0
388	20230623	160500	0	1779	1779	1779	1779	0
389	20230623	160400	0	1779	1779	1779	1779	0
390	20230623	160300	0	1779	1779	1779	1779	0
391	20230623	160200	0	1779	1779	1779	1779	0
392	20230623	160100	0	1779	1779	1779	1779	0
393	20230623	160000	0	1779	1779	1779	1779	0
394	20230623	155900	0	1779	1779	1779	1779	0
395	20230623	155800	0	1779	1779	1779	1779	0
396	20230623	155700	0	1779	1779	1779	1779	0
397	20230623	155600	0	1779	1779	1779	1779	0
398	20230623	155500	0	1779	1779	1779	1779	0
399	20230623	155400	0	1779	1779	1779	1779	0
400	20230623	155300	0	1779	1779	1779	1779	0
401	20230623	155200	0	1779	1779	1779	1779	0
402	20230623	155100	0	1779	1779	1779	1779	0
403	20230623	155000	0	1779	1779	1779	1779	0
404	20230623	154900	0	1779	1779	1779	1779	0
405	20230623	154800	0	1779	1779	1779	1779	0
406	20230623	154700	0	1779	1779	1779	1779	0
407	20230623	154600	0	1779	1779	1779	1779	0
408	20230623	154500	0	1779	1779	1779	1779	0
409	20230623	154400	0	1779	1779	1779	1779	0
410	20230623	154300	0	1779	1779	1779	1779	0
411	20230623	154200	0	1779	1779	1779	1779	0
412	20230623	154100	0	1779	1779	1779	1779	0
413	20230623	154000	0	1779	1779	1779	1779	0
414	20230623	153900	0	1779	1779	1779	1779	0
415	20230623	153800	0	1779	1779	1779	1779	0
416	20230623	153700	0	1779	1779	1779	1779	0
417	20230623	153600	0	1779	1779	1779	1779	0
418	20230623	153500	0	1779	1779	1779	1779	0
419	20230623	153400	0	1779	1779	1779	1779	0
420	20230623	153300	0	1779	1779	1779	1779	0
421	20230623	153200	0	1779	1779	1779	1779	0
422	20230623	153100	0	1779	1779	1779	1779	0
423	20230623	153000	0	1779	1779	1779	1779	0
424	20230623	152900	0	1779	1779	1779	1779	0
425	20230623	152800	0	1779	1779	1779	1779	0
426	20230623	152700	0	1779	1779	1779	1779	0
427	20230623	152600	0	1779	1779	1779	1779	0
428	20230623	152500	0	1779	1779	1779	1779	0
429	20230623	152400	0	1779	1779	1779	1779	0
430	20230623	152300	0	1779	1779	1779	1779	0
431	20230623	152200	0	1779	1779	1779	1779	0
432	20230623	152100	0	1779	1779	1779	1779	0
433	20230623	152000	0	1779	1779	1779	1779	0
434	20230623	151900	0	1779	1779	1779	1779	0
435	20230623	151800	0	1779	1779	1779	1779	0
436	20230623	151700	0	1779	1779	1779	1779	0
437	20230623	151600	0	1779	1779	1779	1779	0
438	20230623	151500	0	1779	1779	1779	1779	0
439	20230623	151400	0	1779	1779	1779	1779	0
440	20230623	151300	0	1779	1779	1779	1779	0
441	20230623	151200	0	1779	1779	1779	1779	0
442	20230623	151100	0	1779	1779	1779	1779	0
443	20230623	151000	0	1779	1779	1779	1779	0
444	20230623	150900	0	1779	1779	1779	1779	0
445	20230623	150800	0	1779	1779	1779	1779	0
446	20230623	150700	0	1779	1779	1779	1779	0
447	20230623	150600	0	1779	1779	1779	1779	0
448	20230623	150500	0	1779	1779	1779	1779	0
449	20230623	150400	0	1779	1779	1779	1779	0
450	20230623	150300	0	1779	1779	1779	1779	0
451	20230623	150200	0	1779	1779	1779	1779	0
452	20230623	150100	0	1779	1779	1779	1779	0
453	20230623	150000	0	1779	1779	1779	1779	0
454	20230623	145900	0	1779	1779	1779	1779	0
455	20230623	145800	0	1779	1779	1779	1779	0
456	20230623	145700	0	1779	1779	1779	1779	0
457	20230623	145600	0	1779	1779	1779	1779	0
458	20230623	145500	0	1779	1779	1779	1779	0
459	20230623	145400	0	1779	1779	1779	1779	0
460	20230623	145300	0	1779	1779	1779	1779	0
461	20230623	145200	0	1779	1779	1779	1779	0
462	20230623	145100	0	1779	1779	1779	1779	0
463	20230623	145000	0	1779	1779	1779	1779	0
464	20230623	144900	0	1779	1779	1779	1779	0
465	20230623	144800	0	1779	1779	1779	1779	0
466	20230623	144700	0	1779	1779	1779	1779	0
467	20230623	144600	0	1779	1779	1779	1779	0
468	20230623	144500	0	1779	1779	1779	1779	0
469	20230623	144400	0	1779	1779	1779	1779	0
470	20230623	144300	0	1779	1779	1779	1779	0
471	20230623	144200	0	1779	1779	1779	1779	0
472	20230623	144100	0	1779	1779	1779	1779	0
473	20230623	144000	0	1779	1779	1779	1779	0
474	20230623	143900	0	1779	1779	1779	1779	0
475	20230623	143800	0	1779	1779	1779	1779	0
476	20230623	143700	0	1779	1779	1779	1779	0
477	20230623	143600	0	1779	1779	1779	1779	0
478	20230623	143500	0	1779	1779	1779	1779	0
479	20230623	143400	0	1779	1779	1779	1779	0
480	20230623	143300	0	1779	1779	1779	1779	0
481	20230623	143200	0	1779	1779	1779	1779	0
482	20230623	143100	0	1779	1779	1779	1779	0
483	20230623	143000	0	1779	1779	1779	1779	0
484	20230623	142900	0	1779	1779	1779	1779	0
485	20230623	142800	0	1779	1779	1779	1779	0
486	20230623	142700	0	1779	1779	1779	1779	0
487	20230623	142600	0	1779	1779	1779	1779	0
488	20230623	142500	0	1779	1779	1779	1779	0
489	20230623	142400	0	1779	1779	1779	1779	0
490	20230623	142300	0	1779	1779	1779	1779	0
491	20230623	142200	0	1779	1779	1779	1779	0
492	20230623	142100	0	1779	1779	1779	1779	0
493	20230623	142000	0	1779	1779	1779	1779	0
494	20230623	141900	0	1779	1779	1779	1779	0
495	20230623	141800	0	1779	1779	1779	1779	0
496	20230623	141700	0	1779	1779	1779	1779	0
497	20230623	141600	0	1779	1779	1779	1779	0
498	20230623	141500	0	1779	1779	1779	1779	0
499	20230623	141400	0	1779	1779	1779	1779	0
500	20230623	141300	0	1779	1779	1779	1779	0
501	20230623	141200	0	1779	1779	1779	1779	0
502	20230623	141100	0	1779	1779	1779	1779	0
503	20230623	141000	0	1779	1779	1779	1779	0
504	20230623	140900	0	1779	1779	1779	1779	0
505	20230623	140800	0	1779	1779	1779	1779	0
506	20230623	140700	0	1779	1779	1779	1779	0
507	20230623	140600	0	1779	1779	1779	1779	0
508	20230623	140500	0	1779	1779	1779	1779	0
509	20230623	140400	0	1779	1779	1779	1779	0
510	20230623	140300	0	1779	1779	1779	1779	0
511	20230623	140200	0	1779	1779	1779	1779	0
512	20230623	140100	0	1779	1779	1779	1779	0
513	20230623	140000	0	1779	1779	1779	1779	0
514	20230623	135900	0	1779	1779	1779	1779	0
515	20230623	135800	0	1779	1779	1779	1779	0
516	20230623	135700	0	1779	1779	1779	1779	0
517	20230623	135600	0	1779	1779	1779	1779	0
518	20230623	135500	0	1779	1779	1779	1779	0
519	20230623	135400	0	1779	1779	1779	1779	0
520	20230623	135300	0	1779	1779	1779	1779	0
521	20230623	135200	0	1779	1779	1779	1779	0
522	20230623	135100	0	1779	1779	1779	1779	0
523	20230623	135000	0	1779	1779	1779	1779	0
524	20230623	134900	0	1779	1779	1779	1779	0
525	20230623	134800	0	1779	1779	1779	1779	0
526	20230623	134700	0	1779	1779	1779	1779	0
527	20230623	134600	0	1779	1779	1779	1779	0
528	20230623	134500	0	1779	1779	1779	1779	0
529	20230623	134400	0	1779	1779	1779	1779	0
530	20230623	134300	0	1779	1779	1779	1779	0
531	20230623	134200	0	1779	1779	1779	1779	0
532	20230623	134100	0	1779	1779	1779	1779	0
533	20230623	134000	0	1779	1779	1779	1779	0
534	20230623	133900	0	1779	1779	1779	1779	0
535	20230623	133800	0	1779	1779	1779	1779	0
536	20230623	133700	0	1779	1779	1779	1779	0
537	20230623	133600	0	1779	1779	1779	1779	0
538	20230623	133500	0	1779	1779	1779	1779	0
539	20230623	133400	0	1779	1779	1779	1779	0
540	20230623	133300	0	1779	1779	1779	1779	0
541	20230623	133200	0	1779	1779	1779	1779	0
542	20230623	133100	0	1779	1779	1779	1779	0
543	20230623	133000	0	1779	1779	1779	1779	0
544	20230623	132900	0	1779	1779	1779	1779	0
545	20230623	132800	0	1779	1779	1779	1779	0
546	20230623	132700	0	1779	1779	1779	1779	0
547	20230623	132600	0	1779	1779	1779	1779	0
548	20230623	132500	0	1779	1779	1779	1779	0
549	20230623	132400	0	1779	1779	1779	1779	0
550	20230623	132300	0	1779	1779	1779	1779	0
551	20230623	132200	0	1779	1779	1779	1779	0
552	20230623	132100	0	1779	1779	1779	1779	0
553	20230623	132000	0	1779	1779	1779	1779	0
554	20230623	131900	0	1779	1779	1779	1779	0
555	20230623	131800	0	1779	1779	1779	1779	0
556	20230623	131700	0	1779	1779	1779	1779	0
557	20230623	131600	0	1779	1779	1779	1779	0
558	20230623	131500	0	1779	1779	1779	1779	0
559	20230623	131400	0	1779	1779	1779	1779	0
560	20230623	131300	0	1779	1779	1779	1779	0
561	20230623	131200	0	1779	1779	1779	1779	0
562	20230623	131100	0	1779	1779	1779	1779	0
563	20230623	131000	0	1779	1779	1779	1779	0
564	20230623	130900	0	1779	1779	1779	1779	0
565	20230623	130800	0	1779	1779	1779	1779	0
566	20230623	130700	0	1779	1779	1779	1779	0
567	20230623	130600	0	1779	1779	1779	1779	0
568	20230623	130500	0	1779	1779	1779	1779	0
569	20230623	130400	0	1779	1779	1779	1779	0
570	20230623	130300	0	1779	1779	1779	1779	0
571	20230623	130200	0	1779	1779	1779	1779	0
572	20230623	130100	0	1779	1779	1779	1779	0
573	20230623	130000	0	1779	1779	1779	1779	0
574	20230623	125900	0	1779	1779	1779	1779	0
575	20230623	125800	0	1779	1779	1779	1779	0
576	20230623	125700	0	1779	1779	1779	1779	0
577	20230623	125600	0	1779	1779	1779	1779	0
578	20230623	125500	0	1779	1779	1779	1779	0
579	20230623	125400	0	1779	1779	1779	1779	0
580	20230623	125300	0	1779	1779	1779	1779	0
581	20230623	125200	0	1779	1779	1779	1779	0
582	20230623	125100	0	1779	1779	1779	1779	0
583	20230623	125000	0	1779	1779	1779	1779	0
584	20230623	124900	0	1779	1779	1779	1779	0
585	20230623	124800	0	1779	1779	1779	1779	0
586	20230623	124700	0	1779	1779	1779	1779	0
587	20230623	124600	0	1779	1779	1779	1779	0
588	20230623	124500	0	1779	1779	1779	1779	0
589	20230623	124400	0	1779	1779	1779	1779	0
590	20230623	124300	0	1779	1779	1779	1779	0
591	20230623	124200	0	1779	1779	1779	1779	0
592	20230623	124100	0	1779	1779	1779	1779	0
593	20230623	124000	0	1779	1779	1779	1779	0
594	20230623	123900	0	1779	1779	1779	1779	0
595	20230623	123800	0	1779	1779	1779	1779	0
596	20230623	123700	0	1779	1779	1779	1779	0
597	20230623	123600	0	1779	1779	1779	1779	0
598	20230623	123500	0	1779	1779	1779	1779	0
599	20230623	123400	0	1779	1779	1779	1779	0
600	20230623	123300	0	1779	1779	1779	1779	0
601	20230623	123200	0	1779	1779	1779	1779	0
602	20230623	123100	0	1779	1779	1779	1779	0
603	20230623	123000	0	1779	1779	1779	1779	0
604	20230623	122900	0	1779	1779	1779	1779	0
605	20230623	122800	0	1779	1779	1779	1779	0
606	20230623	122700	0	1779	1779	1779	1779	0
607	20230623	122600	0	1779	1779	1779	1779	0
608	20230623	122500	0	1779	1779	1779	1779	0
609	20230623	122400	0	1779	1779	1779	1779	0
610	20230623	122300	0	1779	1779	1779	1779	0
611	20230623	122200	0	1779	1779	1779	1779	0
612	20230623	122100	0	1779	1779	1779	1779	0
613	20230623	122000	0	1779	1779	1779	1779	0
614	20230623	121900	0	1779	1779	1779	1779	0
615	20230623	121800	0	1779	1779	1779	1779	0
616	20230623	121700	0	1779	1779	1779	1779	0
617	20230623	121600	0	1779	1779	1779	1779	0
618	20230623	121500	0	1779	1779	1779	1779	0
619	20230623	121400	0	1779	1779	1779	1779	0
620	20230623	121300	0	1779	1779	1779	1779	0
621	20230623	121200	0	1779	1779	1779	1779	0
622	20230623	121100	0	1779	1779	1779	1779	0
623	20230623	121000	0	1779	1779	1779	1779	0
624	20230623	120900	0	1779	1779	1779	1779	0
625	20230623	120800	0	1779	1779	1779	1779	0
626	20230623	120700	0	1779	1779	1779	1779	0
627	20230623	120600	0	1779	1779	1779	1779	0
628	20230623	120500	0	1779	1779	1779	1779	0
629	20230623	120400	0	1779	1779	1779	1779	0
630	20230623	120300	0	1779	1779	1779	1779	0
631	20230623	120200	0	1779	1779	1779	1779	0
632	20230623	120100	0	1779	1779	1779	1779	0
633	20230623	120000	0	1779	1779	1779	1779	0
634	20230623	115900	0	1779	1779	1779	1779	0
635	20230623	115800	0	1779	1779	1779	1779	0
636	20230623	115700	0	1779	1779	1779	1779	0
637	20230623	115600	0	1779	1779	1779	1779	0
638	20230623	115500	0	1779	1779	1779	1779	0
639	20230623	115400	0	1779	1779	1779	1779	0
640	20230623	115300	0	1779	1779	1779	1779	0
641	20230623	115200	0	1779	1779	1779	1779	0
642	20230623	115100	0	1779	1779	1779	1779	0
643	20230623	115000	0	1779	1779	1779	1779	0
644	20230623	114900	0	1779	1779	1779	1779	0
645	20230623	114800	0	1779	1779	1779	1779	0
646	20230623	114700	0	1779	1779	1779	1779	0
647	20230623	114600	0	1779	1779	1779	1779	0
648	20230623	114500	0	1779	1779	1779	1779	0
649	20230623	114400	0	1779	1779	1779	1779	0
650	20230623	114300	0	1779	1779	1779	1779	0
651	20230623	114200	0	1779	1779	1779	1779	0
652	20230623	114100	0	1779	1779	1779	1779	0
653	20230623	114000	0	1779	1779	1779	1779	0
654	20230623	113900	0	1779	1779	1779	1779	0
655	20230623	113800	0	1779	1779	1779	1779	0
656	20230623	113700	0	1779	1779	1779	1779	0
657	20230623	113600	0	1779	1779	1779	1779	0
658	20230623	113500	0	1779	1779	1779	1779	0
659	20230623	113400	0	1779	1779	1779	1779	0
660	20230623	113300	0	1779	1779	1779	1779	0
661	20230623	113200	0	1779	1779	1779	1779	0
662	20230623	113100	0	1779	1779	1779	1779	0
663	20230623	113000	0	1779	1779	1779	1779	0
664	20230623	112900	0	1779	1779	1779	1779	0
665	20230623	112800	0	1779	1779	1779	1779	0
666	20230623	112700	0	1779	1779	1779	1779	0
667	20230623	112600	0	1779	1779	1779	1779	0
668	20230623	112500	0	1779	1779	1779	1779	0
669	20230623	112400	0	1779	1779	1779	1779	0
670	20230623	112300	0	1779	1779	1779	1779	0
671	20230623	112200	0	1779	1779	1779	1779	0
672	20230623	112100	0	1779	1779	1779	1779	0
673	20230623	112000	0	1779	1779	1779	1779	0
674	20230623	111900	0	1779	1779	1779	1779	0
675	20230623	111800	0	1779	1779	1779	1779	0
676	20230623	111700	0	1779	1779	1779	1779	0
677	20230623	111600	0	1779	1779	1779	1779	0
678	20230623	111500	0	1779	1779	1779	1779	0
679	20230623	111400	0	1779	1779	1779	1779	0
680	20230623	111300	0	1779	1779	1779	1779	0
681	20230623	111200	0	1779	1779	1779	1779	0
682	20230623	111100	0	1779	1779	1779	1779	0
683	20230623	111000	0	1779	1779	1779	1779	0
684	20230623	110900	0	1779	1779	1779	1779	0
685	20230623	110800	0	1779	1779	1779	1779	0
686	20230623	110700	0	1779	1779	1779	1779	0
687	20230623	110600	0	1779	1779	1779	1779	0
688	20230623	110500	0	1779	1779	1779	1779	0
689	20230623	110400	0	1779	1779	1779	1779	0
690	20230623	110300	0	1779	1779	1779	1779	0
691	20230623	110200	0	1779	1779	1779	1779	0
692	20230623	110100	0	1779	1779	1779	1779	0
693	20230623	110000	0	1779	1779	1779	1779	0
694	20230623	105900	0	1779	1779	1779	1779	0
695	20230623	105800	0	1779	1779	1779	1779	0
696	20230623	105700	0	1779	1779	1779	1779	0
697	20230623	105600	0	1779	1779	1779	1779	0
698	20230623	105500	0	1779	1779	1779	1779	0
699	20230623	105400	0	1779	1779	1779	1779	0
700	20230623	105300	0	1779	1779	1779	1779	0
701	20230623	105200	0	1779	1779	1779	1779	0
702	20230623	105100	0	1779	1779	1779	1779	0
703	20230623	105000	0	1779	1779	1779	1779	0
704	20230623	104900	0	1779	1779	1779	1779	0
705	20230623	104800	0	1779	1779	1779	1779	0
706	20230623	104700	0	1779	1779	1779	1779	0
707	20230623	104600	0	1779	1779	1779	1779	0
708	20230623	104500	0	1779	1779	1779	1779	0
709	20230623	104400	0	1779	1779	1779	1779	0
710	20230623	104300	0	1779	1779	1779	1779	0
711	20230623	104200	0	1779	1779	1779	1779	0
712	20230623	104100	0	1779	1779	1779	1779	0
713	20230623	104000	0	1779	1779	1779	1779	0
714	20230623	103900	0	1779	1779	1779	1779	0
715	20230623	103800	0	1779	1779	1779	1779	0
716	20230623	103700	0	1779	1779	1779	1779	0
717	20230623	103600	0	1779	1779	1779	1779	0
718	20230623	103500	0	1779	1779	1779	1779	0
719	20230623	103400	0	1779	1779	1779	1779	0
720	20230623	103300	0	1779	1779	1779	1779	0
721	20230623	103200	0	1779	1779	1779	1779	0
722	20230623	103100	0	1779	1779	1779	1779	0
723	20230623	103000	0	1779	1779	1779	1779	0
724	20230623	102900	0	1779	1779	1779	1779	0
725	20230623	102800	0	1779	1779	1779	1779	0
726	20230623	102700	0	1779	1779	1779	1779	0
727	20230623	102600	0	1779	1779	1779	1779	0
728	20230623	102500	0	1779	1779	1779	1779	0
729	20230623	102400	0	1779	1779	1779	1779	0
730	20230623	102300	0	1779	1779	1779	1779	0
731	20230623	102200	0	1779	1779	1779	1779	0
732	20230623	102100	0	1779	1779	1779	1779	0
733	20230623	102000	0	1779	1779	1779	1779	0
734	20230623	101900	0	1779	1779	1779	1779	0
735	20230623	101800	0	1779	1779	1779	1779	0
736	20230623	101700	0	1779	1779	1779	1779	0
737	20230623	101600	0	1779	1779	1779	1779	0
738	20230623	101500	0	1779	1779	1779	1779	0
739	20230623	101400	0	1779	1779	1779	1779	0
740	20230623	101300	0	1779	1779	1779	1779	0
741	20230623	101200	0	1779	1779	1779	1779	0
742	20230623	101100	0	1779	1779	1779	1779	0
743	20230623	101000	0	1779	1779	1779	1779	0
744	20230623	100900	0	1779	1779	1779	1779	0
745	20230623	100800	0	1779	1779	1779	1779	0
746	20230623	100700	0	1779	1779	1779	1779	0
747	20230623	100600	0	1779	1779	1779	1779	0
748	20230623	100500	0	1779	1779	1779	1779	0
749	20230623	100400	0	1779	1779	1779	1779	0
750	20230623	100300	0	1779	1779	1779	1779	0
751	20230623	100200	0	1779	1779	1779	1779	0
752	20230623	100100	0	1779	1779	1779	1779	0
753	20230623	100000	0	1779	1779	1779	1779	0
754	20230623	095900	0	1779	1779	1779	1779	0
755	20230623	095800	0	1779	1779	1779	1779	0
756	20230623	095700	0	1779	1779	1779	1779	0
757	20230623	095600	0	1779	1779	1779	1779	0
758	20230623	095500	0	1779	1779	1779	1779	0
759	20230623	095400	0	1779	1779	1779	1779	0
760	20230623	095300	0	1779	1779	1779	1779	0
761	20230623	095200	0	1779	1779	1779	1779	0
762	20230623	095100	0	1779	1779	1779	1779	0
763	20230623	095000	0	1779	1779	1779	1779	0
764	20230623	094900	0	1779	1779	1779	1779	0
765	20230623	094800	0	1779	1779	1779	1779	0
766	20230623	094700	0	1779	1779	1779	1779	0
767	20230623	094600	0	1779	1779	1779	1779	0
768	20230623	094500	0	1779	1779	1779	1779	0
769	20230623	094400	0	1779	1779	1779	1779	0
770	20230623	094300	0	1779	1779	1779	1779	0
771	20230623	094200	0	1779	1779	1779	1779	0
772	20230623	094100	0	1779	1779	1779	1779	0
773	20230623	094000	0	1779	1779	1779	1779	0
774	20230623	093900	0	1779	1779	1779	1779	0
775	20230623	093800	0	1779	1779	1779	1779	0
776	20230623	093700	0	1779	1779	1779	1779	0
777	20230623	093600	0	1779	1779	1779	1779	0
778	20230623	093500	0	1779	1779	1779	1779	0
779	20230623	093400	0	1779	1779	1779	1779	0
780	20230623	093300	0	1779	1779	1779	1779	0
781	20230623	093200	0	1779	1779	1779	1779	0
782	20230623	093100	0	1779	1779	1779	1779	0
783	20230623	093000	0	1779	1779	1779	1779	0
784	20230623	092900	0	1779	1779	1779	1779	0
785	20230623	092800	0	1779	1779	1779	1779	0
786	20230623	092700	0	1779	1779	1779	1779	0
787	20230623	092600	0	1779	1779	1779	1779	0
788	20230623	092500	0	1779	1779	1779	1779	0
789	20230623	092400	0	1779	1779	1779	1779	0
790	20230623	092300	0	1779	1779	1779	1779	0
791	20230623	092200	0	1779	1779	1779	1779	0
792	20230623	092100	0	1779	1779	1779	1779	0
793	20230623	092000	0	1779	1779	1779	1779	0
794	20230623	091900	0	1779	1779	1779	1779	0
795	20230623	091800	0	1779	1779	1779	1779	0
796	20230623	091700	0	1779	1779	1779	1779	0
797	20230623	091600	0	1779	1779	1779	1779	0
798	20230623	091500	0	1779	1779	1779	1779	0
799	20230623	091400	0	1779	1779	1779	1779	0
800	20230623	091300	0	1779	1779	1779	1779	0
801	20230623	091200	0	1779	1779	1779	1779	0
802	20230623	091100	0	1779	1779	1779	1779	0
803	20230623	091000	0	1779	1779	1779	1779	0
804	20230623	090900	0	1779	1779	1779	1779	0
805	20230623	090800	0	1779	1779	1779	1779	0
806	20230623	090700	0	1779	1779	1779	1779	0
807	20230623	090600	0	1779	1779	1779	1779	0
808	20230623	090500	0	1779	1779	1779	1779	0
809	20230623	090400	0	1779	1779	1779	1779	0
810	20230623	090300	0	1779	1779	1779	1779	0
811	20230623	090200	0	1779	1779	1779	1779	0
812	20230623	090100	0	1779	1779	1779	1779	0
813	20230623	090000	0	1779	1779	1779	1779	0