KissMeData/208850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204900	15900	5300	5300	5300	5300	3
3	20230605	204800	15900	5300	5300	5300	5300	0
4	20230605	204700	15900	5300	5300	5300	5300	0
5	20230605	204600	15900	5300	5300	5300	5300	0
6	20230605	204500	15900	5300	5300	5300	5300	0
7	20230605	204400	15900	5300	5300	5300	5300	0
8	20230605	204300	15900	5300	5300	5300	5300	0
9	20230605	204200	15900	5300	5300	5300	5300	0
10	20230605	204100	15900	5300	5300	5300	5300	0
11	20230605	204000	15900	5300	5300	5300	5300	0
12	20230605	203900	15900	5300	5300	5300	5300	0
13	20230605	203800	15900	5300	5300	5300	5300	0
14	20230605	203700	15900	5300	5300	5300	5300	0
15	20230605	203600	15900	5300	5300	5300	5300	0
16	20230605	203500	15900	5300	5300	5300	5300	0
17	20230605	203400	15900	5300	5300	5300	5300	0
18	20230605	203300	15900	5300	5300	5300	5300	0
19	20230605	203200	15900	5300	5300	5300	5300	0
20	20230605	203100	15900	5300	5300	5300	5300	0
21	20230605	203000	15900	5300	5300	5300	5300	0
22	20230605	202900	15900	5300	5300	5300	5300	0
23	20230605	202800	15900	5300	5300	5300	5300	0
24	20230605	202700	15900	5300	5300	5300	5300	0
25	20230605	202600	15900	5300	5300	5300	5300	0
26	20230605	202500	15900	5300	5300	5300	5300	0
27	20230605	202400	15900	5300	5300	5300	5300	0
28	20230605	202300	15900	5300	5300	5300	5300	0
29	20230605	202200	15900	5300	5300	5300	5300	0
30	20230605	202100	15900	5300	5300	5300	5300	0
31	20230605	202000	15900	5300	5300	5300	5300	0
32	20230605	201900	15900	5300	5300	5300	5300	3
33	20230605	201800	15900	5300	5300	5300	5300	0
34	20230605	201700	15900	5300	5300	5300	5300	0
35	20230605	201600	15900	5300	5300	5300	5300	0
36	20230605	201500	15900	5300	5300	5300	5300	0
37	20230605	201400	15900	5300	5300	5300	5300	0
38	20230605	201300	15900	5300	5300	5300	5300	0
39	20230605	201200	15900	5300	5300	5300	5300	0
40	20230605	201100	15900	5300	5300	5300	5300	0
41	20230605	201000	15900	5300	5300	5300	5300	0
42	20230605	200900	15900	5300	5300	5300	5300	0
43	20230605	200800	15900	5300	5300	5300	5300	0
44	20230605	200700	15900	5300	5300	5300	5300	0
45	20230605	200600	15900	5300	5300	5300	5300	0
46	20230605	200500	15900	5300	5300	5300	5300	0
47	20230605	200400	15900	5300	5300	5300	5300	0
48	20230605	200300	15900	5300	5300	5300	5300	0
49	20230605	200200	15900	5300	5300	5300	5300	0
50	20230605	200100	15900	5300	5300	5300	5300	0
51	20230605	200000	15900	5300	5300	5300	5300	0
52	20230605	195900	15900	5300	5300	5300	5300	0
53	20230605	195800	15900	5300	5300	5300	5300	0
54	20230605	195700	15900	5300	5300	5300	5300	0
55	20230605	195600	15900	5300	5300	5300	5300	0
56	20230605	195500	15900	5300	5300	5300	5300	0
57	20230605	195400	15900	5300	5300	5300	5300	0
58	20230605	195300	15900	5300	5300	5300	5300	0
59	20230605	195200	15900	5300	5300	5300	5300	0
60	20230605	195100	15900	5300	5300	5300	5300	0
61	20230605	195000	15900	5300	5300	5300	5300	0
62	20230605	194900	15900	5300	5300	5300	5300	3
63	20230605	194800	15900	5300	5300	5300	5300	0
64	20230605	194700	15900	5300	5300	5300	5300	0
65	20230605	194600	15900	5300	5300	5300	5300	0
66	20230605	194500	15900	5300	5300	5300	5300	0
67	20230605	194400	15900	5300	5300	5300	5300	0
68	20230605	194300	15900	5300	5300	5300	5300	0
69	20230605	194200	15900	5300	5300	5300	5300	0
70	20230605	194100	15900	5300	5300	5300	5300	0
71	20230605	194000	15900	5300	5300	5300	5300	0
72	20230605	193900	15900	5300	5300	5300	5300	0
73	20230605	193800	15900	5300	5300	5300	5300	0
74	20230605	193700	15900	5300	5300	5300	5300	0
75	20230605	193600	15900	5300	5300	5300	5300	0
76	20230605	193500	15900	5300	5300	5300	5300	0
77	20230605	193400	15900	5300	5300	5300	5300	0
78	20230605	193300	15900	5300	5300	5300	5300	0
79	20230605	193200	15900	5300	5300	5300	5300	0
80	20230605	193100	15900	5300	5300	5300	5300	0
81	20230605	193000	15900	5300	5300	5300	5300	0
82	20230605	192900	15900	5300	5300	5300	5300	0
83	20230605	192800	15900	5300	5300	5300	5300	0
84	20230605	192700	15900	5300	5300	5300	5300	0
85	20230605	192600	15900	5300	5300	5300	5300	0
86	20230605	192500	15900	5300	5300	5300	5300	0
87	20230605	192400	15900	5300	5300	5300	5300	0
88	20230605	192300	15900	5300	5300	5300	5300	0
89	20230605	192200	15900	5300	5300	5300	5300	0
90	20230605	192100	15900	5300	5300	5300	5300	0
91	20230605	192000	15900	5300	5300	5300	5300	0
92	20230605	191900	15900	5300	5300	5300	5300	3
93	20230605	191800	15900	5300	5300	5300	5300	0
94	20230605	191700	15900	5300	5300	5300	5300	0
95	20230605	191600	15900	5300	5300	5300	5300	0
96	20230605	191500	15900	5300	5300	5300	5300	0
97	20230605	191400	15900	5300	5300	5300	5300	0
98	20230605	191300	15900	5300	5300	5300	5300	0
99	20230605	191200	15900	5300	5300	5300	5300	0
100	20230605	191100	15900	5300	5300	5300	5300	0
101	20230605	191000	15900	5300	5300	5300	5300	0
102	20230605	190900	15900	5300	5300	5300	5300	0
103	20230605	190800	15900	5300	5300	5300	5300	0
104	20230605	190700	15900	5300	5300	5300	5300	0
105	20230605	190600	15900	5300	5300	5300	5300	0
106	20230605	190500	15900	5300	5300	5300	5300	0
107	20230605	190400	15900	5300	5300	5300	5300	0
108	20230605	190300	15900	5300	5300	5300	5300	0
109	20230605	190200	15900	5300	5300	5300	5300	0
110	20230605	190100	15900	5300	5300	5300	5300	0
111	20230605	190000	15900	5300	5300	5300	5300	0
112	20230605	185900	15900	5300	5300	5300	5300	0
113	20230605	185800	15900	5300	5300	5300	5300	0
114	20230605	185700	15900	5300	5300	5300	5300	0
115	20230605	185600	15900	5300	5300	5300	5300	0
116	20230605	185500	15900	5300	5300	5300	5300	0
117	20230605	185400	15900	5300	5300	5300	5300	0
118	20230605	185300	15900	5300	5300	5300	5300	0
119	20230605	185200	15900	5300	5300	5300	5300	0
120	20230605	185100	15900	5300	5300	5300	5300	0
121	20230605	185000	15900	5300	5300	5300	5300	0
122	20230605	184900	15900	5300	5300	5300	5300	3
123	20230605	184800	15900	5300	5300	5300	5300	0
124	20230605	184700	15900	5300	5300	5300	5300	0
125	20230605	184600	15900	5300	5300	5300	5300	0
126	20230605	184500	15900	5300	5300	5300	5300	0
127	20230605	184400	15900	5300	5300	5300	5300	0
128	20230605	184300	15900	5300	5300	5300	5300	0
129	20230605	184200	15900	5300	5300	5300	5300	0
130	20230605	184100	15900	5300	5300	5300	5300	0
131	20230605	184000	15900	5300	5300	5300	5300	0
132	20230605	183900	15900	5300	5300	5300	5300	0
133	20230605	183800	15900	5300	5300	5300	5300	0
134	20230605	183700	15900	5300	5300	5300	5300	0
135	20230605	183600	15900	5300	5300	5300	5300	0
136	20230605	183500	15900	5300	5300	5300	5300	0
137	20230605	183400	15900	5300	5300	5300	5300	0
138	20230605	183300	15900	5300	5300	5300	5300	0
139	20230605	183200	15900	5300	5300	5300	5300	0
140	20230605	183100	15900	5300	5300	5300	5300	0
141	20230605	183000	15900	5300	5300	5300	5300	0
142	20230605	182900	15900	5300	5300	5300	5300	0
143	20230605	182800	15900	5300	5300	5300	5300	0
144	20230605	182700	15900	5300	5300	5300	5300	0
145	20230605	182600	15900	5300	5300	5300	5300	0
146	20230605	182500	15900	5300	5300	5300	5300	0
147	20230605	182400	15900	5300	5300	5300	5300	0
148	20230605	182300	15900	5300	5300	5300	5300	0
149	20230605	182200	15900	5300	5300	5300	5300	0
150	20230605	182100	15900	5300	5300	5300	5300	0
151	20230605	182000	15900	5300	5300	5300	5300	0
152	20230605	181900	15900	5300	5300	5300	5300	3
153	20230605	181800	15900	5300	5300	5300	5300	0
154	20230605	181700	15900	5300	5300	5300	5300	0
155	20230605	181600	15900	5300	5300	5300	5300	0
156	20230605	181500	15900	5300	5300	5300	5300	0
157	20230605	181400	15900	5300	5300	5300	5300	0
158	20230605	181300	15900	5300	5300	5300	5300	0
159	20230605	181200	15900	5300	5300	5300	5300	0
160	20230605	181100	15900	5300	5300	5300	5300	0
161	20230605	181000	15900	5300	5300	5300	5300	0
162	20230605	180900	15900	5300	5300	5300	5300	0
163	20230605	180800	15900	5300	5300	5300	5300	0
164	20230605	180700	15900	5300	5300	5300	5300	0
165	20230605	180600	15900	5300	5300	5300	5300	0
166	20230605	180500	15900	5300	5300	5300	5300	0
167	20230605	180400	15900	5300	5300	5300	5300	0
168	20230605	180300	15900	5300	5300	5300	5300	0
169	20230605	180200	15900	5300	5300	5300	5300	0
170	20230605	180100	15900	5300	5300	5300	5300	0
171	20230605	180000	15900	5300	5300	5300	5300	0
172	20230605	175900	15900	5300	5300	5300	5300	0
173	20230605	175800	15900	5300	5300	5300	5300	0
174	20230605	175700	15900	5300	5300	5300	5300	0
175	20230605	175600	15900	5300	5300	5300	5300	0
176	20230605	175500	15900	5300	5300	5300	5300	0
177	20230605	175400	15900	5300	5300	5300	5300	0
178	20230605	175300	15900	5300	5300	5300	5300	0
179	20230605	175200	15900	5300	5300	5300	5300	0
180	20230605	175100	15900	5300	5300	5300	5300	0
181	20230605	175000	15900	5300	5300	5300	5300	0
182	20230605	174900	15900	5300	5300	5300	5300	3
183	20230605	174800	15900	5300	5300	5300	5300	0
184	20230605	174700	15900	5300	5300	5300	5300	0
185	20230605	174600	15900	5300	5300	5300	5300	0
186	20230605	174500	15900	5300	5300	5300	5300	0
187	20230605	174400	15900	5300	5300	5300	5300	0
188	20230605	174300	15900	5300	5300	5300	5300	0
189	20230605	174200	15900	5300	5300	5300	5300	0
190	20230605	174100	15900	5300	5300	5300	5300	0
191	20230605	174000	15900	5300	5300	5300	5300	0
192	20230605	173900	15900	5300	5300	5300	5300	0
193	20230605	173800	15900	5300	5300	5300	5300	0
194	20230605	173700	15900	5300	5300	5300	5300	0
195	20230605	173600	15900	5300	5300	5300	5300	0
196	20230605	173500	15900	5300	5300	5300	5300	0
197	20230605	173400	15900	5300	5300	5300	5300	0
198	20230605	173300	15900	5300	5300	5300	5300	0
199	20230605	173200	15900	5300	5300	5300	5300	0
200	20230605	173100	15900	5300	5300	5300	5300	0
201	20230605	173000	15900	5300	5300	5300	5300	0
202	20230605	172900	15900	5300	5300	5300	5300	0
203	20230605	172800	15900	5300	5300	5300	5300	0
204	20230605	172700	15900	5300	5300	5300	5300	0
205	20230605	172600	15900	5300	5300	5300	5300	0
206	20230605	172500	15900	5300	5300	5300	5300	0
207	20230605	172400	15900	5300	5300	5300	5300	0
208	20230605	172300	15900	5300	5300	5300	5300	0
209	20230605	172200	15900	5300	5300	5300	5300	0
210	20230605	172100	15900	5300	5300	5300	5300	0
211	20230605	172000	15900	5300	5300	5300	5300	0
212	20230605	171900	15900	5300	5300	5300	5300	3
213	20230605	171800	15900	5300	5300	5300	5300	0
214	20230605	171700	15900	5300	5300	5300	5300	0
215	20230605	171600	15900	5300	5300	5300	5300	0
216	20230605	171500	15900	5300	5300	5300	5300	0
217	20230605	171400	15900	5300	5300	5300	5300	0
218	20230605	171300	15900	5300	5300	5300	5300	0
219	20230605	171200	15900	5300	5300	5300	5300	0
220	20230605	171100	15900	5300	5300	5300	5300	0
221	20230605	171000	15900	5300	5300	5300	5300	0
222	20230605	170900	15900	5300	5300	5300	5300	0
223	20230605	170800	15900	5300	5300	5300	5300	0
224	20230605	170700	15900	5300	5300	5300	5300	0
225	20230605	170600	15900	5300	5300	5300	5300	0
226	20230605	170500	15900	5300	5300	5300	5300	0
227	20230605	170400	15900	5300	5300	5300	5300	0
228	20230605	170300	15900	5300	5300	5300	5300	0
229	20230605	170200	15900	5300	5300	5300	5300	0
230	20230605	170100	15900	5300	5300	5300	5300	0
231	20230605	170000	15900	5300	5300	5300	5300	0
232	20230605	165900	15900	5300	5300	5300	5300	0
233	20230605	165800	15900	5300	5300	5300	5300	0
234	20230605	165700	15900	5300	5300	5300	5300	0
235	20230605	165600	15900	5300	5300	5300	5300	0
236	20230605	165500	15900	5300	5300	5300	5300	0
237	20230605	165400	15900	5300	5300	5300	5300	0
238	20230605	165300	15900	5300	5300	5300	5300	0
239	20230605	165200	15900	5300	5300	5300	5300	0
240	20230605	165100	15900	5300	5300	5300	5300	0
241	20230605	165000	15900	5300	5300	5300	5300	0
242	20230605	164900	15900	5300	5300	5300	5300	3
243	20230605	164800	15900	5300	5300	5300	5300	0
244	20230605	164700	15900	5300	5300	5300	5300	0
245	20230605	164600	15900	5300	5300	5300	5300	0
246	20230605	164500	15900	5300	5300	5300	5300	0
247	20230605	164400	15900	5300	5300	5300	5300	0
248	20230605	164300	15900	5300	5300	5300	5300	0
249	20230605	164200	15900	5300	5300	5300	5300	0
250	20230605	164100	15900	5300	5300	5300	5300	0
251	20230605	164000	15900	5300	5300	5300	5300	0
252	20230605	163900	15900	5300	5300	5300	5300	0
253	20230605	163800	15900	5300	5300	5300	5300	0
254	20230605	163700	15900	5300	5300	5300	5300	0
255	20230605	163600	15900	5300	5300	5300	5300	0
256	20230605	163500	15900	5300	5300	5300	5300	0
257	20230605	163400	15900	5300	5300	5300	5300	0
258	20230605	163300	15900	5300	5300	5300	5300	0
259	20230605	163200	15900	5300	5300	5300	5300	0
260	20230605	163100	15900	5300	5300	5300	5300	0
261	20230605	163000	15900	5300	5300	5300	5300	0
262	20230605	162900	15900	5300	5300	5300	5300	0
263	20230605	162800	15900	5300	5300	5300	5300	0
264	20230605	162700	15900	5300	5300	5300	5300	0
265	20230605	162600	15900	5300	5300	5300	5300	0
266	20230605	162500	15900	5300	5300	5300	5300	0
267	20230605	162400	15900	5300	5300	5300	5300	0
268	20230605	162300	15900	5300	5300	5300	5300	0
269	20230605	162200	15900	5300	5300	5300	5300	0
270	20230605	162100	15900	5300	5300	5300	5300	0
271	20230605	162000	15900	5300	5300	5300	5300	0
272	20230605	161900	15900	5300	5300	5300	5300	3
273	20230605	161800	15900	5300	5300	5300	5300	0
274	20230605	161700	15900	5300	5300	5300	5300	0
275	20230605	161600	15900	5300	5300	5300	5300	0
276	20230605	161500	15900	5300	5300	5300	5300	0
277	20230605	161400	15900	5300	5300	5300	5300	0
278	20230605	161300	15900	5300	5300	5300	5300	0
279	20230605	161200	15900	5300	5300	5300	5300	0
280	20230605	161100	15900	5300	5300	5300	5300	0
281	20230605	161000	15900	5300	5300	5300	5300	0
282	20230605	160900	15900	5300	5300	5300	5300	0
283	20230605	160800	15900	5300	5300	5300	5300	0
284	20230605	160700	15900	5300	5300	5300	5300	0
285	20230605	160600	15900	5300	5300	5300	5300	0
286	20230605	160500	15900	5300	5300	5300	5300	0
287	20230605	160400	15900	5300	5300	5300	5300	0
288	20230605	160300	15900	5300	5300	5300	5300	0
289	20230605	160200	15900	5300	5300	5300	5300	0
290	20230605	160100	15900	5300	5300	5300	5300	0
291	20230605	160000	15900	5300	5300	5300	5300	0
292	20230605	155900	15900	5300	5300	5300	5300	0
293	20230605	155800	15900	5300	5300	5300	5300	0
294	20230605	155700	15900	5300	5300	5300	5300	0
295	20230605	155600	15900	5300	5300	5300	5300	0
296	20230605	155500	15900	5300	5300	5300	5300	0
297	20230605	155400	15900	5300	5300	5300	5300	0
298	20230605	155300	15900	5300	5300	5300	5300	0
299	20230605	155200	15900	5300	5300	5300	5300	0
300	20230605	155100	15900	5300	5300	5300	5300	0
301	20230605	155000	15900	5300	5300	5300	5300	0
302	20230605	154900	15900	5300	5300	5300	5300	3
303	20230605	154800	15900	5300	5300	5300	5300	0
304	20230605	154700	15900	5300	5300	5300	5300	0
305	20230605	154600	15900	5300	5300	5300	5300	0
306	20230605	154500	15900	5300	5300	5300	5300	0
307	20230605	154400	15900	5300	5300	5300	5300	0
308	20230605	154300	15900	5300	5300	5300	5300	0
309	20230605	154200	15900	5300	5300	5300	5300	0
310	20230605	154100	15900	5300	5300	5300	5300	0
311	20230605	154000	15900	5300	5300	5300	5300	0
312	20230605	153900	15900	5300	5300	5300	5300	0
313	20230605	153800	15900	5300	5300	5300	5300	0
314	20230605	153700	15900	5300	5300	5300	5300	0
315	20230605	153600	15900	5300	5300	5300	5300	0
316	20230605	153500	15900	5300	5300	5300	5300	0
317	20230605	153400	15900	5300	5300	5300	5300	0
318	20230605	153300	15900	5300	5300	5300	5300	0
319	20230605	153200	15900	5300	5300	5300	5300	0
320	20230605	153100	15900	5300	5300	5300	5300	0
321	20230605	153000	15900	5300	5300	5300	5300	3
322	20230605	152900	0	5260	5260	5260	5260	0
323	20230605	152800	0	5260	5260	5260	5260	0
324	20230605	152700	0	5260	5260	5260	5260	0
325	20230605	152600	0	5260	5260	5260	5260	0
326	20230605	152500	0	5260	5260	5260	5260	0
327	20230605	152400	0	5260	5260	5260	5260	0
328	20230605	152300	0	5260	5260	5260	5260	0
329	20230605	152200	0	5260	5260	5260	5260	0
330	20230605	152100	0	5260	5260	5260	5260	0
331	20230605	152000	0	5260	5260	5260	5260	0
332	20230605	151900	0	5260	5260	5260	5260	0
333	20230605	151800	0	5260	5260	5260	5260	0
334	20230605	151700	0	5260	5260	5260	5260	0
335	20230605	151600	0	5260	5260	5260	5260	0
336	20230605	151500	0	5260	5260	5260	5260	0
337	20230605	151400	0	5260	5260	5260	5260	0
338	20230605	151300	0	5260	5260	5260	5260	0
339	20230605	151200	0	5260	5260	5260	5260	0
340	20230605	151100	0	5260	5260	5260	5260	0
341	20230605	151000	0	5260	5260	5260	5260	0
342	20230605	150900	0	5260	5260	5260	5260	0
343	20230605	150800	0	5260	5260	5260	5260	0
344	20230605	150700	0	5260	5260	5260	5260	0
345	20230605	150600	0	5260	5260	5260	5260	0
346	20230605	150500	0	5260	5260	5260	5260	0
347	20230605	150400	0	5260	5260	5260	5260	0
348	20230605	150300	0	5260	5260	5260	5260	0
349	20230605	150200	0	5260	5260	5260	5260	0
350	20230605	150100	0	5260	5260	5260	5260	0
351	20230605	150000	0	5260	5260	5260	5260	0
352	20230605	145900	0	5260	5260	5260	5260	0
353	20230605	145800	0	5260	5260	5260	5260	0
354	20230605	145700	0	5260	5260	5260	5260	0
355	20230605	145600	0	5260	5260	5260	5260	0
356	20230605	145500	0	5260	5260	5260	5260	0
357	20230605	145400	0	5260	5260	5260	5260	0
358	20230605	145300	0	5260	5260	5260	5260	0
359	20230605	145200	0	5260	5260	5260	5260	0
360	20230605	145100	0	5260	5260	5260	5260	0
361	20230605	145000	0	5260	5260	5260	5260	0
362	20230605	144900	0	5260	5260	5260	5260	0
363	20230605	144800	0	5260	5260	5260	5260	0
364	20230605	144700	0	5260	5260	5260	5260	0
365	20230605	144600	0	5260	5260	5260	5260	0
366	20230605	144500	0	5260	5260	5260	5260	0
367	20230605	144400	0	5260	5260	5260	5260	0
368	20230605	144300	0	5260	5260	5260	5260	0
369	20230605	144200	0	5260	5260	5260	5260	0
370	20230605	144100	0	5260	5260	5260	5260	0
371	20230605	144000	0	5260	5260	5260	5260	0
372	20230605	143900	0	5260	5260	5260	5260	0
373	20230605	143800	0	5260	5260	5260	5260	0
374	20230605	143700	0	5260	5260	5260	5260	0
375	20230605	143600	0	5260	5260	5260	5260	0
376	20230605	143500	0	5260	5260	5260	5260	0
377	20230605	143400	0	5260	5260	5260	5260	0
378	20230605	143300	0	5260	5260	5260	5260	0
379	20230605	143200	0	5260	5260	5260	5260	0
380	20230605	143100	0	5260	5260	5260	5260	0
381	20230605	143000	0	5260	5260	5260	5260	0
382	20230605	142900	0	5260	5260	5260	5260	0
383	20230605	142800	0	5260	5260	5260	5260	0
384	20230605	142700	0	5260	5260	5260	5260	0
385	20230605	142600	0	5260	5260	5260	5260	0
386	20230605	142500	0	5260	5260	5260	5260	0
387	20230605	142400	0	5260	5260	5260	5260	0
388	20230605	142300	0	5260	5260	5260	5260	0
389	20230605	142200	0	5260	5260	5260	5260	0
390	20230605	142100	0	5260	5260	5260	5260	0
391	20230605	142000	0	5260	5260	5260	5260	0
392	20230605	141900	0	5260	5260	5260	5260	0
393	20230605	141800	0	5260	5260	5260	5260	0
394	20230605	141700	0	5260	5260	5260	5260	0
395	20230605	141600	0	5260	5260	5260	5260	0
396	20230605	141500	0	5260	5260	5260	5260	0
397	20230605	141400	0	5260	5260	5260	5260	0
398	20230605	141300	0	5260	5260	5260	5260	0
399	20230605	141200	0	5260	5260	5260	5260	0
400	20230605	141100	0	5260	5260	5260	5260	0
401	20230605	141000	0	5260	5260	5260	5260	0
402	20230605	140900	0	5260	5260	5260	5260	0
403	20230605	140800	0	5260	5260	5260	5260	0
404	20230605	140700	0	5260	5260	5260	5260	0
405	20230605	140600	0	5260	5260	5260	5260	0
406	20230605	140500	0	5260	5260	5260	5260	0
407	20230605	140400	0	5260	5260	5260	5260	0
408	20230605	140300	0	5260	5260	5260	5260	0
409	20230605	140200	0	5260	5260	5260	5260	0
410	20230605	140100	0	5260	5260	5260	5260	0
411	20230605	140000	0	5260	5260	5260	5260	0
412	20230605	135900	0	5260	5260	5260	5260	0
413	20230605	135800	0	5260	5260	5260	5260	0
414	20230605	135700	0	5260	5260	5260	5260	0
415	20230605	135600	0	5260	5260	5260	5260	0
416	20230605	135500	0	5260	5260	5260	5260	0
417	20230605	135400	0	5260	5260	5260	5260	0
418	20230605	135300	0	5260	5260	5260	5260	0
419	20230605	135200	0	5260	5260	5260	5260	0
420	20230605	135100	0	5260	5260	5260	5260	0
421	20230605	135000	0	5260	5260	5260	5260	0
422	20230605	134900	0	5260	5260	5260	5260	0
423	20230605	134800	0	5260	5260	5260	5260	0
424	20230605	134700	0	5260	5260	5260	5260	0
425	20230605	134600	0	5260	5260	5260	5260	0
426	20230605	134500	0	5260	5260	5260	5260	0
427	20230605	134400	0	5260	5260	5260	5260	0
428	20230605	134300	0	5260	5260	5260	5260	0
429	20230605	134200	0	5260	5260	5260	5260	0
430	20230605	134100	0	5260	5260	5260	5260	0
431	20230605	134000	0	5260	5260	5260	5260	0
432	20230605	133900	0	5260	5260	5260	5260	0
433	20230605	133800	0	5260	5260	5260	5260	0
434	20230605	133700	0	5260	5260	5260	5260	0
435	20230605	133600	0	5260	5260	5260	5260	0
436	20230605	133500	0	5260	5260	5260	5260	0
437	20230605	133400	0	5260	5260	5260	5260	0
438	20230605	133300	0	5260	5260	5260	5260	0
439	20230605	133200	0	5260	5260	5260	5260	0
440	20230605	133100	0	5260	5260	5260	5260	0
441	20230605	133000	0	5260	5260	5260	5260	0
442	20230605	132900	0	5260	5260	5260	5260	0
443	20230605	132800	0	5260	5260	5260	5260	0
444	20230605	132700	0	5260	5260	5260	5260	0
445	20230605	132600	0	5260	5260	5260	5260	0
446	20230605	132500	0	5260	5260	5260	5260	0
447	20230605	132400	0	5260	5260	5260	5260	0
448	20230605	132300	0	5260	5260	5260	5260	0
449	20230605	132200	0	5260	5260	5260	5260	0
450	20230605	132100	0	5260	5260	5260	5260	0
451	20230605	132000	0	5260	5260	5260	5260	0
452	20230605	131900	0	5260	5260	5260	5260	0
453	20230605	131800	0	5260	5260	5260	5260	0
454	20230605	131700	0	5260	5260	5260	5260	0
455	20230605	131600	0	5260	5260	5260	5260	0
456	20230605	131500	0	5260	5260	5260	5260	0
457	20230605	131400	0	5260	5260	5260	5260	0
458	20230605	131300	0	5260	5260	5260	5260	0
459	20230605	131200	0	5260	5260	5260	5260	0
460	20230605	131100	0	5260	5260	5260	5260	0
461	20230605	131000	0	5260	5260	5260	5260	0
462	20230605	130900	0	5260	5260	5260	5260	0
463	20230605	130800	0	5260	5260	5260	5260	0
464	20230605	130700	0	5260	5260	5260	5260	0
465	20230605	130600	0	5260	5260	5260	5260	0
466	20230605	130500	0	5260	5260	5260	5260	0
467	20230605	130400	0	5260	5260	5260	5260	0
468	20230605	130300	0	5260	5260	5260	5260	0
469	20230605	130200	0	5260	5260	5260	5260	0
470	20230605	130100	0	5260	5260	5260	5260	0
471	20230605	130000	0	5260	5260	5260	5260	0
472	20230605	125900	0	5260	5260	5260	5260	0
473	20230605	125800	0	5260	5260	5260	5260	0
474	20230605	125700	0	5260	5260	5260	5260	0
475	20230605	125600	0	5260	5260	5260	5260	0
476	20230605	125500	0	5260	5260	5260	5260	0
477	20230605	125400	0	5260	5260	5260	5260	0
478	20230605	125300	0	5260	5260	5260	5260	0
479	20230605	125200	0	5260	5260	5260	5260	0
480	20230605	125100	0	5260	5260	5260	5260	0
481	20230605	125000	0	5260	5260	5260	5260	0
482	20230605	124900	0	5260	5260	5260	5260	0
483	20230605	124800	0	5260	5260	5260	5260	0
484	20230605	124700	0	5260	5260	5260	5260	0
485	20230605	124600	0	5260	5260	5260	5260	0
486	20230605	124500	0	5260	5260	5260	5260	0
487	20230605	124400	0	5260	5260	5260	5260	0
488	20230605	124300	0	5260	5260	5260	5260	0
489	20230605	124200	0	5260	5260	5260	5260	0
490	20230605	124100	0	5260	5260	5260	5260	0
491	20230605	124000	0	5260	5260	5260	5260	0
492	20230605	123900	0	5260	5260	5260	5260	0
493	20230605	123800	0	5260	5260	5260	5260	0
494	20230605	123700	0	5260	5260	5260	5260	0
495	20230605	123600	0	5260	5260	5260	5260	0
496	20230605	123500	0	5260	5260	5260	5260	0
497	20230605	123400	0	5260	5260	5260	5260	0
498	20230605	123300	0	5260	5260	5260	5260	0
499	20230605	123200	0	5260	5260	5260	5260	0
500	20230605	123100	0	5260	5260	5260	5260	0
501	20230605	123000	0	5260	5260	5260	5260	0
502	20230605	122900	0	5260	5260	5260	5260	0
503	20230605	122800	0	5260	5260	5260	5260	0
504	20230605	122700	0	5260	5260	5260	5260	0
505	20230605	122600	0	5260	5260	5260	5260	0
506	20230605	122500	0	5260	5260	5260	5260	0
507	20230605	122400	0	5260	5260	5260	5260	0
508	20230605	122300	0	5260	5260	5260	5260	0
509	20230605	122200	0	5260	5260	5260	5260	0
510	20230605	122100	0	5260	5260	5260	5260	0
511	20230605	122000	0	5260	5260	5260	5260	0
512	20230605	121900	0	5260	5260	5260	5260	0
513	20230605	121800	0	5260	5260	5260	5260	0
514	20230605	121700	0	5260	5260	5260	5260	0
515	20230605	121600	0	5260	5260	5260	5260	0
516	20230605	121500	0	5260	5260	5260	5260	0
517	20230605	121400	0	5260	5260	5260	5260	0
518	20230605	121300	0	5260	5260	5260	5260	0
519	20230605	121200	0	5260	5260	5260	5260	0
520	20230605	121100	0	5260	5260	5260	5260	0
521	20230605	121000	0	5260	5260	5260	5260	0
522	20230605	120900	0	5260	5260	5260	5260	0
523	20230605	120800	0	5260	5260	5260	5260	0
524	20230605	120700	0	5260	5260	5260	5260	0
525	20230605	120600	0	5260	5260	5260	5260	0
526	20230605	120500	0	5260	5260	5260	5260	0
527	20230605	120400	0	5260	5260	5260	5260	0
528	20230605	120300	0	5260	5260	5260	5260	0
529	20230605	120200	0	5260	5260	5260	5260	0
530	20230605	120100	0	5260	5260	5260	5260	0
531	20230605	120000	0	5260	5260	5260	5260	0
532	20230605	115900	0	5260	5260	5260	5260	0
533	20230605	115800	0	5260	5260	5260	5260	0
534	20230605	115700	0	5260	5260	5260	5260	0
535	20230605	115600	0	5260	5260	5260	5260	0
536	20230605	115500	0	5260	5260	5260	5260	0
537	20230605	115400	0	5260	5260	5260	5260	0
538	20230605	115300	0	5260	5260	5260	5260	0
539	20230605	115200	0	5260	5260	5260	5260	0
540	20230605	115100	0	5260	5260	5260	5260	0
541	20230605	115000	0	5260	5260	5260	5260	0
542	20230605	114900	0	5260	5260	5260	5260	0
543	20230605	114800	0	5260	5260	5260	5260	0
544	20230605	114700	0	5260	5260	5260	5260	0
545	20230605	114600	0	5260	5260	5260	5260	0
546	20230605	114500	0	5260	5260	5260	5260	0
547	20230605	114400	0	5260	5260	5260	5260	0
548	20230605	114300	0	5260	5260	5260	5260	0
549	20230605	114200	0	5260	5260	5260	5260	0
550	20230605	114100	0	5260	5260	5260	5260	0
551	20230605	114000	0	5260	5260	5260	5260	0
552	20230605	113900	0	5260	5260	5260	5260	0
553	20230605	113800	0	5260	5260	5260	5260	0
554	20230605	113700	0	5260	5260	5260	5260	0
555	20230605	113600	0	5260	5260	5260	5260	0
556	20230605	113500	0	5260	5260	5260	5260	0
557	20230605	113400	0	5260	5260	5260	5260	0
558	20230605	113300	0	5260	5260	5260	5260	0
559	20230605	113200	0	5260	5260	5260	5260	0
560	20230605	113100	0	5260	5260	5260	5260	0
561	20230605	113000	0	5260	5260	5260	5260	0
562	20230605	112900	0	5260	5260	5260	5260	0
563	20230605	112800	0	5260	5260	5260	5260	0
564	20230605	112700	0	5260	5260	5260	5260	0
565	20230605	112600	0	5260	5260	5260	5260	0
566	20230605	112500	0	5260	5260	5260	5260	0
567	20230605	112400	0	5260	5260	5260	5260	0
568	20230605	112300	0	5260	5260	5260	5260	0
569	20230605	112200	0	5260	5260	5260	5260	0
570	20230605	112100	0	5260	5260	5260	5260	0
571	20230605	112000	0	5260	5260	5260	5260	0
572	20230605	111900	0	5260	5260	5260	5260	0
573	20230605	111800	0	5260	5260	5260	5260	0
574	20230605	111700	0	5260	5260	5260	5260	0
575	20230605	111600	0	5260	5260	5260	5260	0
576	20230605	111500	0	5260	5260	5260	5260	0
577	20230605	111400	0	5260	5260	5260	5260	0
578	20230605	111300	0	5260	5260	5260	5260	0
579	20230605	111200	0	5260	5260	5260	5260	0
580	20230605	111100	0	5260	5260	5260	5260	0
581	20230605	111000	0	5260	5260	5260	5260	0
582	20230605	110900	0	5260	5260	5260	5260	0
583	20230605	110800	0	5260	5260	5260	5260	0
584	20230605	110700	0	5260	5260	5260	5260	0
585	20230605	110600	0	5260	5260	5260	5260	0
586	20230605	110500	0	5260	5260	5260	5260	0
587	20230605	110400	0	5260	5260	5260	5260	0
588	20230605	110300	0	5260	5260	5260	5260	0
589	20230605	110200	0	5260	5260	5260	5260	0
590	20230605	110100	0	5260	5260	5260	5260	0
591	20230605	110000	0	5260	5260	5260	5260	0
592	20230605	105900	0	5260	5260	5260	5260	0
593	20230605	105800	0	5260	5260	5260	5260	0
594	20230605	105700	0	5260	5260	5260	5260	0
595	20230605	105600	0	5260	5260	5260	5260	0
596	20230605	105500	0	5260	5260	5260	5260	0
597	20230605	105400	0	5260	5260	5260	5260	0
598	20230605	105300	0	5260	5260	5260	5260	0
599	20230605	105200	0	5260	5260	5260	5260	0
600	20230605	105100	0	5260	5260	5260	5260	0
601	20230605	105000	0	5260	5260	5260	5260	0
602	20230605	104900	0	5260	5260	5260	5260	0
603	20230605	104800	0	5260	5260	5260	5260	0
604	20230605	104700	0	5260	5260	5260	5260	0
605	20230605	104600	0	5260	5260	5260	5260	0
606	20230605	104500	0	5260	5260	5260	5260	0
607	20230605	104400	0	5260	5260	5260	5260	0
608	20230605	104300	0	5260	5260	5260	5260	0
609	20230605	104200	0	5260	5260	5260	5260	0
610	20230605	104100	0	5260	5260	5260	5260	0
611	20230605	104000	0	5260	5260	5260	5260	0
612	20230605	103900	0	5260	5260	5260	5260	0
613	20230605	103800	0	5260	5260	5260	5260	0
614	20230605	103700	0	5260	5260	5260	5260	0
615	20230605	103600	0	5260	5260	5260	5260	0
616	20230605	103500	0	5260	5260	5260	5260	0
617	20230605	103400	0	5260	5260	5260	5260	0
618	20230605	103300	0	5260	5260	5260	5260	0
619	20230605	103200	0	5260	5260	5260	5260	0
620	20230605	103100	0	5260	5260	5260	5260	0
621	20230605	103000	0	5260	5260	5260	5260	0
622	20230605	102900	0	5260	5260	5260	5260	0
623	20230605	102800	0	5260	5260	5260	5260	0
624	20230605	102700	0	5260	5260	5260	5260	0
625	20230605	102600	0	5260	5260	5260	5260	0
626	20230605	102500	0	5260	5260	5260	5260	0
627	20230605	102400	0	5260	5260	5260	5260	0
628	20230605	102300	0	5260	5260	5260	5260	0
629	20230605	102200	0	5260	5260	5260	5260	0
630	20230605	102100	0	5260	5260	5260	5260	0
631	20230605	102000	0	5260	5260	5260	5260	0
632	20230605	101900	0	5260	5260	5260	5260	0
633	20230605	101800	0	5260	5260	5260	5260	0
634	20230605	101700	0	5260	5260	5260	5260	0
635	20230605	101600	0	5260	5260	5260	5260	0
636	20230605	101500	0	5260	5260	5260	5260	0
637	20230605	101400	0	5260	5260	5260	5260	0
638	20230605	101300	0	5260	5260	5260	5260	0
639	20230605	101200	0	5260	5260	5260	5260	0
640	20230605	101100	0	5260	5260	5260	5260	0
641	20230605	101000	0	5260	5260	5260	5260	0
642	20230605	100900	0	5260	5260	5260	5260	0
643	20230605	100800	0	5260	5260	5260	5260	0
644	20230605	100700	0	5260	5260	5260	5260	0
645	20230605	100600	0	5260	5260	5260	5260	0
646	20230605	100500	0	5260	5260	5260	5260	0
647	20230605	100400	0	5260	5260	5260	5260	0
648	20230605	100300	0	5260	5260	5260	5260	0
649	20230605	100200	0	5260	5260	5260	5260	0
650	20230605	100100	0	5260	5260	5260	5260	0
651	20230605	100000	0	5260	5260	5260	5260	0
652	20230605	095900	0	5260	5260	5260	5260	0
653	20230605	095800	0	5260	5260	5260	5260	0
654	20230605	095700	0	5260	5260	5260	5260	0
655	20230605	095600	0	5260	5260	5260	5260	0
656	20230605	095500	0	5260	5260	5260	5260	0
657	20230605	095400	0	5260	5260	5260	5260	0
658	20230605	095300	0	5260	5260	5260	5260	0
659	20230605	095200	0	5260	5260	5260	5260	0
660	20230605	095100	0	5260	5260	5260	5260	0
661	20230605	095000	0	5260	5260	5260	5260	0
662	20230605	094900	0	5260	5260	5260	5260	0
663	20230605	094800	0	5260	5260	5260	5260	0
664	20230605	094700	0	5260	5260	5260	5260	0
665	20230605	094600	0	5260	5260	5260	5260	0
666	20230605	094500	0	5260	5260	5260	5260	0
667	20230605	094400	0	5260	5260	5260	5260	0
668	20230605	094300	0	5260	5260	5260	5260	0
669	20230605	094200	0	5260	5260	5260	5260	0
670	20230605	094100	0	5260	5260	5260	5260	0
671	20230605	094000	0	5260	5260	5260	5260	0
672	20230605	093900	0	5260	5260	5260	5260	0
673	20230605	093800	0	5260	5260	5260	5260	0
674	20230605	093700	0	5260	5260	5260	5260	0
675	20230605	093600	0	5260	5260	5260	5260	0
676	20230605	093500	0	5260	5260	5260	5260	0
677	20230605	093400	0	5260	5260	5260	5260	0
678	20230605	093300	0	5260	5260	5260	5260	0
679	20230605	093200	0	5260	5260	5260	5260	0
680	20230605	093100	0	5260	5260	5260	5260	0
681	20230605	093000	0	5260	5260	5260	5260	0
682	20230605	092900	0	5260	5260	5260	5260	0
683	20230605	092800	0	5260	5260	5260	5260	0
684	20230605	092700	0	5260	5260	5260	5260	0
685	20230605	092600	0	5260	5260	5260	5260	0
686	20230605	092500	0	5260	5260	5260	5260	0
687	20230605	092400	0	5260	5260	5260	5260	0
688	20230605	092300	0	5260	5260	5260	5260	0
689	20230605	092200	0	5260	5260	5260	5260	0
690	20230605	092100	0	5260	5260	5260	5260	0
691	20230605	092000	0	5260	5260	5260	5260	0
692	20230605	091900	0	5260	5260	5260	5260	0
693	20230605	091800	0	5260	5260	5260	5260	0
694	20230605	091700	0	5260	5260	5260	5260	0
695	20230605	091600	0	5260	5260	5260	5260	0
696	20230605	091500	0	5260	5260	5260	5260	0
697	20230605	091400	0	5260	5260	5260	5260	0
698	20230605	091300	0	5260	5260	5260	5260	0
699	20230605	091200	0	5260	5260	5260	5260	0
700	20230605	091100	0	5260	5260	5260	5260	0
701	20230605	091000	0	5260	5260	5260	5260	0
702	20230605	090900	0	5260	5260	5260	5260	0
703	20230605	090800	0	5260	5260	5260	5260	0
704	20230605	090700	0	5260	5260	5260	5260	0
705	20230605	090600	0	5260	5260	5260	5260	0
706	20230605	090500	0	5260	5260	5260	5260	0
707	20230605	090400	0	5260	5260	5260	5260	0
708	20230605	090300	0	5260	5260	5260	5260	0
709	20230605	090200	0	5260	5260	5260	5260	0
710	20230605	090100	0	5260	5260	5260	5260	0
711	20230605	090000	0	5260	5260	5260	5260	0