KissMeData/224020/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205700	1976879	1929	1929	1929	1929	301
3	20230607	205600	1976879	1929	1929	1929	1929	0
4	20230607	205500	1976879	1929	1929	1929	1929	0
5	20230607	205400	1976879	1929	1929	1929	1929	0
6	20230607	205300	1976879	1929	1929	1929	1929	0
7	20230607	205200	1976879	1929	1929	1929	1929	0
8	20230607	205100	1976879	1929	1929	1929	1929	0
9	20230607	205000	1976879	1929	1929	1929	1929	0
10	20230607	204900	1976879	1929	1929	1929	1929	0
11	20230607	204800	1976879	1929	1929	1929	1929	0
12	20230607	204700	1976879	1929	1929	1929	1929	0
13	20230607	204600	1976879	1929	1929	1929	1929	0
14	20230607	204500	1976879	1929	1929	1929	1929	0
15	20230607	204400	1976879	1929	1929	1929	1929	0
16	20230607	204300	1976879	1929	1929	1929	1929	0
17	20230607	204200	1976879	1929	1929	1929	1929	0
18	20230607	204100	1976879	1929	1929	1929	1929	0
19	20230607	204000	1976879	1929	1929	1929	1929	0
20	20230607	203900	1976879	1929	1929	1929	1929	0
21	20230607	203800	1976879	1929	1929	1929	1929	0
22	20230607	203700	1976879	1929	1929	1929	1929	0
23	20230607	203600	1976879	1929	1929	1929	1929	0
24	20230607	203500	1976879	1929	1929	1929	1929	0
25	20230607	203400	1976879	1929	1929	1929	1929	0
26	20230607	203300	1976879	1929	1929	1929	1929	0
27	20230607	203200	1976879	1929	1929	1929	1929	0
28	20230607	203100	1976879	1929	1929	1929	1929	0
29	20230607	203000	1976879	1929	1929	1929	1929	0
30	20230607	202900	1976879	1929	1929	1929	1929	0
31	20230607	202800	1976879	1929	1929	1929	1929	0
32	20230607	202700	1976879	1929	1929	1929	1929	301
33	20230607	202600	1976879	1929	1929	1929	1929	0
34	20230607	202500	1976879	1929	1929	1929	1929	0
35	20230607	202400	1976879	1929	1929	1929	1929	0
36	20230607	202300	1976879	1929	1929	1929	1929	0
37	20230607	202200	1976879	1929	1929	1929	1929	0
38	20230607	202100	1976879	1929	1929	1929	1929	0
39	20230607	202000	1976879	1929	1929	1929	1929	0
40	20230607	201900	1976879	1929	1929	1929	1929	0
41	20230607	201800	1976879	1929	1929	1929	1929	0
42	20230607	201700	1976879	1929	1929	1929	1929	0
43	20230607	201600	1976879	1929	1929	1929	1929	0
44	20230607	201500	1976879	1929	1929	1929	1929	0
45	20230607	201400	1976879	1929	1929	1929	1929	0
46	20230607	201300	1976879	1929	1929	1929	1929	0
47	20230607	201200	1976879	1929	1929	1929	1929	0
48	20230607	201100	1976879	1929	1929	1929	1929	0
49	20230607	201000	1976879	1929	1929	1929	1929	0
50	20230607	200900	1976879	1929	1929	1929	1929	0
51	20230607	200800	1976879	1929	1929	1929	1929	0
52	20230607	200700	1976879	1929	1929	1929	1929	0
53	20230607	200600	1976879	1929	1929	1929	1929	0
54	20230607	200500	1976879	1929	1929	1929	1929	0
55	20230607	200400	1976879	1929	1929	1929	1929	0
56	20230607	200300	1976879	1929	1929	1929	1929	0
57	20230607	200200	1976879	1929	1929	1929	1929	0
58	20230607	200100	1976879	1929	1929	1929	1929	0
59	20230607	200000	1976879	1929	1929	1929	1929	0
60	20230607	195900	1976879	1929	1929	1929	1929	0
61	20230607	195800	1976879	1929	1929	1929	1929	0
62	20230607	195700	1976879	1929	1929	1929	1929	301
63	20230607	195600	1976879	1929	1929	1929	1929	0
64	20230607	195500	1976879	1929	1929	1929	1929	0
65	20230607	195400	1976879	1929	1929	1929	1929	0
66	20230607	195300	1976879	1929	1929	1929	1929	0
67	20230607	195200	1976879	1929	1929	1929	1929	0
68	20230607	195100	1976879	1929	1929	1929	1929	0
69	20230607	195000	1976879	1929	1929	1929	1929	0
70	20230607	194900	1976879	1929	1929	1929	1929	0
71	20230607	194800	1976879	1929	1929	1929	1929	0
72	20230607	194700	1976879	1929	1929	1929	1929	0
73	20230607	194600	1976879	1929	1929	1929	1929	0
74	20230607	194500	1976879	1929	1929	1929	1929	0
75	20230607	194400	1976879	1929	1929	1929	1929	0
76	20230607	194300	1976879	1929	1929	1929	1929	0
77	20230607	194200	1976879	1929	1929	1929	1929	0
78	20230607	194100	1976879	1929	1929	1929	1929	0
79	20230607	194000	1976879	1929	1929	1929	1929	0
80	20230607	193900	1976879	1929	1929	1929	1929	0
81	20230607	193800	1976879	1929	1929	1929	1929	0
82	20230607	193700	1976879	1929	1929	1929	1929	0
83	20230607	193600	1976879	1929	1929	1929	1929	0
84	20230607	193500	1976879	1929	1929	1929	1929	0
85	20230607	193400	1976879	1929	1929	1929	1929	0
86	20230607	193300	1976879	1929	1929	1929	1929	0
87	20230607	193200	1976879	1929	1929	1929	1929	0
88	20230607	193100	1976879	1929	1929	1929	1929	0
89	20230607	193000	1976879	1929	1929	1929	1929	0
90	20230607	192900	1976879	1929	1929	1929	1929	0
91	20230607	192800	1976879	1929	1929	1929	1929	0
92	20230607	192700	1976879	1929	1929	1929	1929	301
93	20230607	192600	1976879	1929	1929	1929	1929	0
94	20230607	192500	1976879	1929	1929	1929	1929	0
95	20230607	192400	1976879	1929	1929	1929	1929	0
96	20230607	192300	1976879	1929	1929	1929	1929	0
97	20230607	192200	1976879	1929	1929	1929	1929	0
98	20230607	192100	1976879	1929	1929	1929	1929	0
99	20230607	192000	1976879	1929	1929	1929	1929	0
100	20230607	191900	1976879	1929	1929	1929	1929	0
101	20230607	191800	1976879	1929	1929	1929	1929	0
102	20230607	191700	1976879	1929	1929	1929	1929	0
103	20230607	191600	1976879	1929	1929	1929	1929	0
104	20230607	191500	1976879	1929	1929	1929	1929	0
105	20230607	191400	1976879	1929	1929	1929	1929	0
106	20230607	191300	1976879	1929	1929	1929	1929	0
107	20230607	191200	1976879	1929	1929	1929	1929	0
108	20230607	191100	1976879	1929	1929	1929	1929	0
109	20230607	191000	1976879	1929	1929	1929	1929	0
110	20230607	190900	1976879	1929	1929	1929	1929	0
111	20230607	190800	1976879	1929	1929	1929	1929	0
112	20230607	190700	1976879	1929	1929	1929	1929	0
113	20230607	190600	1976879	1929	1929	1929	1929	0
114	20230607	190500	1976879	1929	1929	1929	1929	0
115	20230607	190400	1976879	1929	1929	1929	1929	0
116	20230607	190300	1976879	1929	1929	1929	1929	0
117	20230607	190200	1976879	1929	1929	1929	1929	0
118	20230607	190100	1976879	1929	1929	1929	1929	0
119	20230607	190000	1976879	1929	1929	1929	1929	0
120	20230607	185900	1976879	1929	1929	1929	1929	0
121	20230607	185800	1976879	1929	1929	1929	1929	0
122	20230607	185700	1976879	1929	1929	1929	1929	301
123	20230607	185600	1976879	1929	1929	1929	1929	0
124	20230607	185500	1976879	1929	1929	1929	1929	0
125	20230607	185400	1976879	1929	1929	1929	1929	0
126	20230607	185300	1976879	1929	1929	1929	1929	0
127	20230607	185200	1976879	1929	1929	1929	1929	0
128	20230607	185100	1976879	1929	1929	1929	1929	0
129	20230607	185000	1976879	1929	1929	1929	1929	0
130	20230607	184900	1976879	1929	1929	1929	1929	0
131	20230607	184800	1976879	1929	1929	1929	1929	0
132	20230607	184700	1976879	1929	1929	1929	1929	0
133	20230607	184600	1976879	1929	1929	1929	1929	0
134	20230607	184500	1976879	1929	1929	1929	1929	0
135	20230607	184400	1976879	1929	1929	1929	1929	0
136	20230607	184300	1976879	1929	1929	1929	1929	0
137	20230607	184200	1976879	1929	1929	1929	1929	0
138	20230607	184100	1976879	1929	1929	1929	1929	0
139	20230607	184000	1976879	1929	1929	1929	1929	0
140	20230607	183900	1976879	1929	1929	1929	1929	0
141	20230607	183800	1976879	1929	1929	1929	1929	0
142	20230607	183700	1976879	1929	1929	1929	1929	0
143	20230607	183600	1976879	1929	1929	1929	1929	0
144	20230607	183500	1976879	1929	1929	1929	1929	0
145	20230607	183400	1976879	1929	1929	1929	1929	0
146	20230607	183300	1976879	1929	1929	1929	1929	0
147	20230607	183200	1976879	1929	1929	1929	1929	0
148	20230607	183100	1976879	1929	1929	1929	1929	0
149	20230607	183000	1976879	1929	1929	1929	1929	0
150	20230607	182900	1976879	1929	1929	1929	1929	0
151	20230607	182800	1976879	1929	1929	1929	1929	0
152	20230607	182700	1976879	1929	1929	1929	1929	301
153	20230607	182600	1976879	1929	1929	1929	1929	0
154	20230607	182500	1976879	1929	1929	1929	1929	0
155	20230607	182400	1976879	1929	1929	1929	1929	0
156	20230607	182300	1976879	1929	1929	1929	1929	0
157	20230607	182200	1976879	1929	1929	1929	1929	0
158	20230607	182100	1976879	1929	1929	1929	1929	0
159	20230607	182000	1976879	1929	1929	1929	1929	0
160	20230607	181900	1976879	1929	1929	1929	1929	0
161	20230607	181800	1976879	1929	1929	1929	1929	0
162	20230607	181700	1976879	1929	1929	1929	1929	0
163	20230607	181600	1976879	1929	1929	1929	1929	0
164	20230607	181500	1976879	1929	1929	1929	1929	0
165	20230607	181400	1976879	1929	1929	1929	1929	0
166	20230607	181300	1976879	1929	1929	1929	1929	0
167	20230607	181200	1976879	1929	1929	1929	1929	0
168	20230607	181100	1976879	1929	1929	1929	1929	0
169	20230607	181000	1976879	1929	1929	1929	1929	0
170	20230607	180900	1976879	1929	1929	1929	1929	0
171	20230607	180800	1976879	1929	1929	1929	1929	0
172	20230607	180700	1976879	1929	1929	1929	1929	0
173	20230607	180600	1976879	1929	1929	1929	1929	0
174	20230607	180500	1976879	1929	1929	1929	1929	0
175	20230607	180400	1976879	1929	1929	1929	1929	0
176	20230607	180300	1976879	1929	1929	1929	1929	0
177	20230607	180200	1976879	1929	1929	1929	1929	0
178	20230607	180100	1976879	1929	1929	1929	1929	0
179	20230607	180000	1976879	1929	1929	1929	1929	0
180	20230607	175900	1976879	1929	1929	1929	1929	0
181	20230607	175800	1976879	1929	1929	1929	1929	0
182	20230607	175700	1976879	1929	1929	1929	1929	301
183	20230607	175600	1976879	1929	1929	1929	1929	0
184	20230607	175500	1976879	1929	1929	1929	1929	0
185	20230607	175400	1976879	1929	1929	1929	1929	0
186	20230607	175300	1976879	1929	1929	1929	1929	0
187	20230607	175200	1976879	1929	1929	1929	1929	0
188	20230607	175100	1976879	1929	1929	1929	1929	0
189	20230607	175000	1976879	1929	1929	1929	1929	0
190	20230607	174900	1976879	1929	1929	1929	1929	0
191	20230607	174800	1976879	1929	1929	1929	1929	0
192	20230607	174700	1976879	1929	1929	1929	1929	0
193	20230607	174600	1976879	1929	1929	1929	1929	0
194	20230607	174500	1976879	1929	1929	1929	1929	0
195	20230607	174400	1976879	1929	1929	1929	1929	0
196	20230607	174300	1976879	1929	1929	1929	1929	0
197	20230607	174200	1976879	1929	1929	1929	1929	0
198	20230607	174100	1976879	1929	1929	1929	1929	0
199	20230607	174000	1976879	1929	1929	1929	1929	0
200	20230607	173900	1976879	1929	1929	1929	1929	0
201	20230607	173800	1976879	1929	1929	1929	1929	0
202	20230607	173700	1976879	1929	1929	1929	1929	0
203	20230607	173600	1976879	1929	1929	1929	1929	0
204	20230607	173500	1976879	1929	1929	1929	1929	0
205	20230607	173400	1976879	1929	1929	1929	1929	0
206	20230607	173300	1976879	1929	1929	1929	1929	0
207	20230607	173200	1976879	1929	1929	1929	1929	0
208	20230607	173100	1976879	1929	1929	1929	1929	0
209	20230607	173000	1976879	1929	1929	1929	1929	0
210	20230607	172900	1976879	1929	1929	1929	1929	0
211	20230607	172800	1976879	1929	1929	1929	1929	0
212	20230607	172700	1976879	1929	1929	1929	1929	301
213	20230607	172600	1976879	1929	1929	1929	1929	0
214	20230607	172500	1976879	1929	1929	1929	1929	0
215	20230607	172400	1976879	1929	1929	1929	1929	0
216	20230607	172300	1976879	1929	1929	1929	1929	0
217	20230607	172200	1976879	1929	1929	1929	1929	0
218	20230607	172100	1976879	1929	1929	1929	1929	0
219	20230607	172000	1976879	1929	1929	1929	1929	0
220	20230607	171900	1976879	1929	1929	1929	1929	0
221	20230607	171800	1976879	1929	1929	1929	1929	0
222	20230607	171700	1976879	1929	1929	1929	1929	0
223	20230607	171600	1976879	1929	1929	1929	1929	0
224	20230607	171500	1976879	1929	1929	1929	1929	0
225	20230607	171400	1976879	1929	1929	1929	1929	0
226	20230607	171300	1976879	1929	1929	1929	1929	0
227	20230607	171200	1976879	1929	1929	1929	1929	0
228	20230607	171100	1976879	1929	1929	1929	1929	0
229	20230607	171000	1976879	1929	1929	1929	1929	0
230	20230607	170900	1976879	1929	1929	1929	1929	0
231	20230607	170800	1976879	1929	1929	1929	1929	0
232	20230607	170700	1976879	1929	1929	1929	1929	0
233	20230607	170600	1976879	1929	1929	1929	1929	0
234	20230607	170500	1976879	1929	1929	1929	1929	0
235	20230607	170400	1976879	1929	1929	1929	1929	0
236	20230607	170300	1976879	1929	1929	1929	1929	0
237	20230607	170200	1976879	1929	1929	1929	1929	0
238	20230607	170100	1976879	1929	1929	1929	1929	0
239	20230607	170000	1976879	1929	1929	1929	1929	0
240	20230607	165900	1976879	1929	1929	1929	1929	0
241	20230607	165800	1976879	1929	1929	1929	1929	0
242	20230607	165700	1976879	1929	1929	1929	1929	301
243	20230607	165600	1976879	1929	1929	1929	1929	0
244	20230607	165500	1976879	1929	1929	1929	1929	0
245	20230607	165400	1976879	1929	1929	1929	1929	0
246	20230607	165300	1976879	1929	1929	1929	1929	0
247	20230607	165200	1976879	1929	1929	1929	1929	0
248	20230607	165100	1976879	1929	1929	1929	1929	0
249	20230607	165000	1976879	1929	1929	1929	1929	0
250	20230607	164900	1976879	1929	1929	1929	1929	0
251	20230607	164800	1976879	1929	1929	1929	1929	0
252	20230607	164700	1976879	1929	1929	1929	1929	0
253	20230607	164600	1976879	1929	1929	1929	1929	0
254	20230607	164500	1976879	1929	1929	1929	1929	0
255	20230607	164400	1976879	1929	1929	1929	1929	0
256	20230607	164300	1976879	1929	1929	1929	1929	0
257	20230607	164200	1976879	1929	1929	1929	1929	0
258	20230607	164100	1976879	1929	1929	1929	1929	0
259	20230607	164000	1976879	1929	1929	1929	1929	0
260	20230607	163900	1976879	1929	1929	1929	1929	0
261	20230607	163800	1976879	1929	1929	1929	1929	0
262	20230607	163700	1976879	1929	1929	1929	1929	0
263	20230607	163600	1976879	1929	1929	1929	1929	0
264	20230607	163500	1976879	1929	1929	1929	1929	0
265	20230607	163400	1976879	1929	1929	1929	1929	0
266	20230607	163300	1976879	1929	1929	1929	1929	0
267	20230607	163200	1976879	1929	1929	1929	1929	0
268	20230607	163100	1976879	1929	1929	1929	1929	0
269	20230607	163000	1976879	1929	1929	1929	1929	0
270	20230607	162900	1976879	1929	1929	1929	1929	0
271	20230607	162800	1976879	1929	1929	1929	1929	0
272	20230607	162700	1976879	1929	1929	1929	1929	301
273	20230607	162600	1976879	1929	1929	1929	1929	0
274	20230607	162500	1976879	1929	1929	1929	1929	0
275	20230607	162400	1976879	1929	1929	1929	1929	0
276	20230607	162300	1976879	1929	1929	1929	1929	0
277	20230607	162200	1976879	1929	1929	1929	1929	0
278	20230607	162100	1976879	1929	1929	1929	1929	0
279	20230607	162000	1976879	1929	1929	1929	1929	0
280	20230607	161900	1976879	1929	1929	1929	1929	0
281	20230607	161800	1976879	1929	1929	1929	1929	0
282	20230607	161700	1976879	1929	1929	1929	1929	0
283	20230607	161600	1976879	1929	1929	1929	1929	0
284	20230607	161500	1976879	1929	1929	1929	1929	0
285	20230607	161400	1976879	1929	1929	1929	1929	0
286	20230607	161300	1976879	1929	1929	1929	1929	0
287	20230607	161200	1976879	1929	1929	1929	1929	0
288	20230607	161100	1976879	1929	1929	1929	1929	0
289	20230607	161000	1976879	1929	1929	1929	1929	0
290	20230607	160900	1976879	1929	1929	1929	1929	0
291	20230607	160800	1976879	1929	1929	1929	1929	0
292	20230607	160700	1976879	1929	1929	1929	1929	0
293	20230607	160600	1976879	1929	1929	1929	1929	0
294	20230607	160500	1976879	1929	1929	1929	1929	0
295	20230607	160400	1976879	1929	1929	1929	1929	0
296	20230607	160300	1976879	1929	1929	1929	1929	0
297	20230607	160200	1976879	1929	1929	1929	1929	0
298	20230607	160100	1976879	1929	1929	1929	1929	0
299	20230607	160000	1976879	1929	1929	1929	1929	0
300	20230607	155900	1976879	1929	1929	1929	1929	0
301	20230607	155800	1976879	1929	1929	1929	1929	0
302	20230607	155700	1976879	1929	1929	1929	1929	301
303	20230607	155600	1976879	1929	1929	1929	1929	0
304	20230607	155500	1976879	1929	1929	1929	1929	0
305	20230607	155400	1976879	1929	1929	1929	1929	0
306	20230607	155300	1976879	1929	1929	1929	1929	0
307	20230607	155200	1976879	1929	1929	1929	1929	0
308	20230607	155100	1976879	1929	1929	1929	1929	0
309	20230607	155000	1976879	1929	1929	1929	1929	0
310	20230607	154900	1976879	1929	1929	1929	1929	0
311	20230607	154800	1976879	1929	1929	1929	1929	0
312	20230607	154700	1976879	1929	1929	1929	1929	0
313	20230607	154600	1976879	1929	1929	1929	1929	0
314	20230607	154500	1976879	1929	1929	1929	1929	0
315	20230607	154400	1976879	1929	1929	1929	1929	0
316	20230607	154300	1976879	1929	1929	1929	1929	0
317	20230607	154200	1976879	1929	1929	1929	1929	0
318	20230607	154100	1976879	1929	1929	1929	1929	0
319	20230607	154000	1976879	1929	1929	1929	1929	0
320	20230607	153900	1976879	1929	1929	1929	1929	0
321	20230607	153800	1976879	1929	1929	1929	1929	0
322	20230607	153700	1976879	1929	1929	1929	1929	0
323	20230607	153600	1976879	1929	1929	1929	1929	0
324	20230607	153500	1976879	1929	1929	1929	1929	0
325	20230607	153400	1976879	1929	1929	1929	1929	0
326	20230607	153300	1976879	1929	1929	1929	1929	0
327	20230607	153200	1976879	1929	1929	1929	1929	0
328	20230607	153100	1976879	1929	1929	1929	1929	0
329	20230607	153000	1976879	1929	1929	1929	1929	301
330	20230607	152900	1396250	1900	1900	1900	1900	0
331	20230607	152800	1396250	1900	1900	1900	1900	0
332	20230607	152700	1396250	1900	1900	1900	1900	0
333	20230607	152600	1396250	1900	1900	1900	1900	0
334	20230607	152500	1396250	1900	1900	1900	1900	0
335	20230607	152400	1396250	1900	1900	1900	1900	0
336	20230607	152300	1396250	1900	1900	1900	1900	0
337	20230607	152200	1396250	1900	1900	1900	1900	0
338	20230607	152100	1396250	1900	1900	1900	1900	0
339	20230607	152000	1396250	1900	1900	1900	1900	0
340	20230607	151900	1396250	1900	1900	1900	1900	1
341	20230607	151800	1394350	1900	1900	1900	1900	114
342	20230607	151700	1177750	1900	1900	1900	1900	100
343	20230607	151600	987750	1900	1900	1900	1900	0
344	20230607	151500	987750	1900	1900	1900	1900	0
345	20230607	151400	987750	1900	1900	1900	1900	0
346	20230607	151300	987750	1900	1900	1900	1900	0
347	20230607	151200	987750	1900	1900	1900	1900	0
348	20230607	151100	987750	1900	1900	1900	1900	200
349	20230607	151000	607750	1900	1900	1900	1900	0
350	20230607	150900	607750	1900	1900	1900	1900	0
351	20230607	150800	607750	1900	1900	1900	1900	0
352	20230607	150700	607750	1900	1900	1900	1900	0
353	20230607	150600	607750	1900	1900	1900	1900	0
354	20230607	150500	607750	1900	1900	1900	1900	0
355	20230607	150400	607750	1900	1900	1900	1900	0
356	20230607	150300	607750	1900	1900	1900	1900	0
357	20230607	150200	607750	1900	1900	1900	1900	0
358	20230607	150100	607750	1900	1900	1900	1900	0
359	20230607	150000	607750	1900	1900	1900	1900	0
360	20230607	145900	607750	1900	1900	1900	1900	0
361	20230607	145800	607750	1900	1900	1900	1900	0
362	20230607	145700	607750	1900	1900	1900	1900	0
363	20230607	145600	607750	1900	1900	1900	1900	0
364	20230607	145500	607750	1900	1900	1900	1900	0
365	20230607	145400	607750	1900	1900	1900	1900	0
366	20230607	145300	607750	1900	1900	1900	1900	0
367	20230607	145200	607750	1900	1900	1900	1900	0
368	20230607	145100	607750	1900	1900	1900	1900	0
369	20230607	145000	607750	1900	1900	1900	1900	0
370	20230607	144900	607750	1900	1900	1900	1900	0
371	20230607	144800	607750	1900	1900	1900	1900	0
372	20230607	144700	607750	1900	1900	1900	1900	0
373	20230607	144600	607750	1900	1900	1900	1900	0
374	20230607	144500	607750	1900	1900	1900	1900	0
375	20230607	144400	607750	1900	1900	1900	1900	0
376	20230607	144300	607750	1900	1900	1900	1900	0
377	20230607	144200	607750	1900	1900	1900	1900	0
378	20230607	144100	607750	1900	1900	1900	1900	0
379	20230607	144000	607750	1900	1900	1900	1900	0
380	20230607	143900	607750	1900	1900	1900	1900	0
381	20230607	143800	607750	1900	1900	1900	1900	0
382	20230607	143700	607750	1900	1900	1900	1900	0
383	20230607	143600	607750	1900	1900	1900	1900	0
384	20230607	143500	607750	1900	1900	1900	1900	0
385	20230607	143400	607750	1900	1900	1900	1900	0
386	20230607	143300	607750	1900	1900	1900	1900	0
387	20230607	143200	607750	1900	1900	1900	1900	0
388	20230607	143100	607750	1900	1900	1900	1900	0
389	20230607	143000	607750	1900	1900	1900	1900	0
390	20230607	142900	607750	1900	1900	1900	1900	0
391	20230607	142800	607750	1900	1900	1900	1900	0
392	20230607	142700	607750	1900	1900	1900	1900	0
393	20230607	142600	607750	1900	1900	1900	1900	0
394	20230607	142500	607750	1900	1900	1900	1900	0
395	20230607	142400	607750	1900	1900	1900	1900	0
396	20230607	142300	607750	1900	1900	1900	1900	0
397	20230607	142200	607750	1900	1900	1900	1900	0
398	20230607	142100	607750	1900	1900	1900	1900	0
399	20230607	142000	607750	1900	1900	1900	1900	0
400	20230607	141900	607750	1900	1900	1900	1900	0
401	20230607	141800	607750	1900	1900	1900	1900	0
402	20230607	141700	607750	1900	1900	1900	1900	0
403	20230607	141600	607750	1900	1900	1900	1900	0
404	20230607	141500	607750	1900	1900	1900	1900	0
405	20230607	141400	607750	1900	1900	1900	1900	0
406	20230607	141300	607750	1900	1900	1900	1900	0
407	20230607	141200	607750	1900	1900	1900	1900	0
408	20230607	141100	607750	1900	1900	1900	1900	0
409	20230607	141000	607750	1900	1900	1900	1900	0
410	20230607	140900	607750	1900	1900	1900	1900	0
411	20230607	140800	607750	1900	1900	1900	1900	0
412	20230607	140700	607750	1900	1900	1900	1900	0
413	20230607	140600	607750	1900	1900	1900	1900	0
414	20230607	140500	607750	1900	1900	1900	1900	10
415	20230607	140400	588750	1930	1930	1930	1930	0
416	20230607	140300	588750	1930	1930	1930	1930	0
417	20230607	140200	588750	1930	1930	1930	1930	0
418	20230607	140100	588750	1930	1930	1930	1930	0
419	20230607	140000	588750	1930	1930	1930	1930	0
420	20230607	135900	588750	1930	1930	1930	1930	0
421	20230607	135800	588750	1930	1930	1930	1930	0
422	20230607	135700	588750	1930	1930	1930	1930	0
423	20230607	135600	588750	1930	1930	1930	1930	0
424	20230607	135500	588750	1930	1930	1930	1930	0
425	20230607	135400	588750	1930	1930	1930	1930	0
426	20230607	135300	588750	1930	1930	1930	1930	0
427	20230607	135200	588750	1930	1930	1930	1930	0
428	20230607	135100	588750	1930	1930	1930	1930	0
429	20230607	135000	588750	1930	1930	1930	1930	0
430	20230607	134900	588750	1930	1930	1930	1930	0
431	20230607	134800	588750	1930	1930	1930	1930	0
432	20230607	134700	588750	1930	1930	1930	1930	0
433	20230607	134600	588750	1930	1930	1930	1930	0
434	20230607	134500	588750	1930	1930	1930	1930	0
435	20230607	134400	588750	1930	1930	1930	1930	0
436	20230607	134300	588750	1930	1930	1930	1930	0
437	20230607	134200	588750	1930	1930	1930	1930	0
438	20230607	134100	588750	1930	1930	1930	1930	0
439	20230607	134000	588750	1930	1930	1930	1930	0
440	20230607	133900	588750	1930	1930	1930	1930	0
441	20230607	133800	588750	1930	1930	1930	1930	0
442	20230607	133700	588750	1930	1930	1930	1930	0
443	20230607	133600	588750	1930	1930	1930	1930	0
444	20230607	133500	588750	1930	1930	1930	1930	0
445	20230607	133400	588750	1930	1930	1930	1930	0
446	20230607	133300	588750	1930	1930	1930	1930	0
447	20230607	133200	588750	1930	1930	1930	1930	0
448	20230607	133100	588750	1930	1930	1930	1930	0
449	20230607	133000	588750	1930	1930	1930	1930	0
450	20230607	132900	588750	1930	1930	1930	1930	0
451	20230607	132800	588750	1930	1930	1930	1930	0
452	20230607	132700	588750	1930	1930	1930	1930	0
453	20230607	132600	588750	1930	1930	1930	1930	0
454	20230607	132500	588750	1930	1930	1930	1930	0
455	20230607	132400	588750	1930	1930	1930	1930	0
456	20230607	132300	588750	1930	1930	1930	1930	0
457	20230607	132200	588750	1930	1930	1930	1930	0
458	20230607	132100	588750	1930	1930	1930	1930	0
459	20230607	132000	588750	1930	1930	1930	1930	0
460	20230607	131900	588750	1930	1930	1930	1930	0
461	20230607	131800	588750	1930	1930	1930	1930	0
462	20230607	131700	588750	1930	1930	1930	1930	0
463	20230607	131600	588750	1930	1930	1930	1930	0
464	20230607	131500	588750	1930	1930	1930	1930	0
465	20230607	131400	588750	1930	1930	1930	1930	0
466	20230607	131300	588750	1930	1930	1930	1930	0
467	20230607	131200	588750	1930	1930	1930	1930	0
468	20230607	131100	588750	1930	1930	1930	1930	0
469	20230607	131000	588750	1930	1930	1930	1930	0
470	20230607	130900	588750	1930	1930	1930	1930	0
471	20230607	130800	588750	1930	1930	1930	1930	0
472	20230607	130700	588750	1930	1930	1930	1930	0
473	20230607	130600	588750	1930	1930	1930	1930	0
474	20230607	130500	588750	1930	1930	1930	1930	0
475	20230607	130400	588750	1930	1930	1930	1930	0
476	20230607	130300	588750	1930	1930	1930	1930	0
477	20230607	130200	588750	1930	1930	1930	1930	0
478	20230607	130100	588750	1930	1930	1930	1930	0
479	20230607	130000	588750	1930	1930	1930	1930	0
480	20230607	125900	588750	1930	1930	1930	1930	0
481	20230607	125800	588750	1930	1930	1930	1930	0
482	20230607	125700	588750	1930	1930	1930	1930	0
483	20230607	125600	588750	1930	1930	1930	1930	0
484	20230607	125500	588750	1930	1930	1930	1930	0
485	20230607	125400	588750	1930	1930	1930	1930	0
486	20230607	125300	588750	1930	1930	1930	1930	0
487	20230607	125200	588750	1930	1930	1930	1930	0
488	20230607	125100	588750	1930	1930	1930	1930	0
489	20230607	125000	588750	1930	1930	1930	1930	0
490	20230607	124900	588750	1930	1930	1930	1930	0
491	20230607	124800	588750	1930	1930	1930	1930	0
492	20230607	124700	588750	1930	1930	1930	1930	0
493	20230607	124600	588750	1930	1930	1930	1930	0
494	20230607	124500	588750	1930	1930	1930	1930	0
495	20230607	124400	588750	1930	1930	1930	1930	0
496	20230607	124300	588750	1930	1930	1930	1930	0
497	20230607	124200	588750	1930	1930	1930	1930	0
498	20230607	124100	588750	1930	1930	1930	1930	0
499	20230607	124000	588750	1930	1930	1930	1930	0
500	20230607	123900	588750	1930	1930	1930	1930	0
501	20230607	123800	588750	1930	1930	1930	1930	0
502	20230607	123700	588750	1930	1930	1930	1930	0
503	20230607	123600	588750	1930	1930	1930	1930	0
504	20230607	123500	588750	1930	1930	1930	1930	0
505	20230607	123400	588750	1930	1930	1930	1930	0
506	20230607	123300	588750	1930	1930	1930	1930	0
507	20230607	123200	588750	1930	1930	1930	1930	0
508	20230607	123100	588750	1930	1930	1930	1930	0
509	20230607	123000	588750	1930	1930	1930	1930	0
510	20230607	122900	588750	1930	1930	1930	1930	0
511	20230607	122800	588750	1930	1930	1930	1930	0
512	20230607	122700	588750	1930	1930	1930	1930	0
513	20230607	122600	588750	1930	1930	1930	1930	0
514	20230607	122500	588750	1930	1930	1930	1930	0
515	20230607	122400	588750	1930	1930	1930	1930	0
516	20230607	122300	588750	1930	1930	1930	1930	0
517	20230607	122200	588750	1930	1930	1930	1930	0
518	20230607	122100	588750	1930	1930	1930	1930	0
519	20230607	122000	588750	1930	1930	1930	1930	0
520	20230607	121900	588750	1930	1930	1930	1930	0
521	20230607	121800	588750	1930	1930	1930	1930	0
522	20230607	121700	588750	1930	1930	1930	1930	0
523	20230607	121600	588750	1930	1930	1930	1930	0
524	20230607	121500	588750	1930	1930	1930	1930	0
525	20230607	121400	588750	1930	1930	1930	1930	0
526	20230607	121300	588750	1930	1930	1930	1930	0
527	20230607	121200	588750	1930	1930	1930	1930	0
528	20230607	121100	588750	1930	1930	1930	1930	0
529	20230607	121000	588750	1930	1930	1930	1930	0
530	20230607	120900	588750	1930	1930	1930	1930	0
531	20230607	120800	588750	1930	1930	1930	1930	0
532	20230607	120700	588750	1930	1930	1930	1930	0
533	20230607	120600	588750	1930	1930	1930	1930	0
534	20230607	120500	588750	1930	1930	1930	1930	0
535	20230607	120400	588750	1930	1930	1930	1930	0
536	20230607	120300	588750	1930	1930	1930	1930	0
537	20230607	120200	588750	1930	1930	1930	1930	0
538	20230607	120100	588750	1930	1930	1930	1930	0
539	20230607	120000	588750	1930	1930	1930	1930	0
540	20230607	115900	588750	1930	1930	1930	1930	0
541	20230607	115800	588750	1930	1930	1930	1930	0
542	20230607	115700	588750	1930	1930	1930	1930	0
543	20230607	115600	588750	1930	1930	1930	1930	0
544	20230607	115500	588750	1930	1930	1930	1930	0
545	20230607	115400	588750	1930	1930	1930	1930	0
546	20230607	115300	588750	1930	1930	1930	1930	0
547	20230607	115200	588750	1930	1930	1930	1930	0
548	20230607	115100	588750	1930	1930	1930	1930	0
549	20230607	115000	588750	1930	1930	1930	1930	0
550	20230607	114900	588750	1930	1930	1930	1930	0
551	20230607	114800	588750	1930	1930	1930	1930	0
552	20230607	114700	588750	1930	1930	1930	1930	0
553	20230607	114600	588750	1930	1930	1930	1930	0
554	20230607	114500	588750	1930	1930	1930	1930	0
555	20230607	114400	588750	1930	1930	1930	1930	0
556	20230607	114300	588750	1930	1930	1930	1930	0
557	20230607	114200	588750	1930	1930	1930	1930	0
558	20230607	114100	588750	1930	1930	1930	1930	0
559	20230607	114000	588750	1930	1930	1930	1930	0
560	20230607	113900	588750	1930	1930	1930	1930	0
561	20230607	113800	588750	1930	1930	1930	1930	0
562	20230607	113700	588750	1930	1930	1930	1930	0
563	20230607	113600	588750	1930	1930	1930	1930	0
564	20230607	113500	588750	1930	1930	1930	1930	0
565	20230607	113400	588750	1930	1930	1930	1930	0
566	20230607	113300	588750	1930	1930	1930	1930	0
567	20230607	113200	588750	1930	1930	1930	1930	0
568	20230607	113100	588750	1930	1930	1930	1930	0
569	20230607	113000	588750	1930	1930	1930	1930	0
570	20230607	112900	588750	1930	1930	1930	1930	0
571	20230607	112800	588750	1930	1930	1930	1930	0
572	20230607	112700	588750	1930	1930	1930	1930	0
573	20230607	112600	588750	1930	1930	1930	1930	0
574	20230607	112500	588750	1930	1930	1930	1930	0
575	20230607	112400	588750	1930	1930	1930	1930	0
576	20230607	112300	588750	1930	1930	1930	1930	0
577	20230607	112200	588750	1930	1930	1930	1930	0
578	20230607	112100	588750	1930	1930	1930	1930	0
579	20230607	112000	588750	1930	1930	1930	1930	0
580	20230607	111900	588750	1930	1930	1930	1930	0
581	20230607	111800	588750	1930	1930	1930	1930	0
582	20230607	111700	588750	1930	1930	1930	1930	0
583	20230607	111600	588750	1930	1930	1930	1930	0
584	20230607	111500	588750	1930	1930	1930	1930	0
585	20230607	111400	588750	1930	1930	1930	1930	0
586	20230607	111300	588750	1930	1930	1930	1930	0
587	20230607	111200	588750	1930	1930	1930	1930	0
588	20230607	111100	588750	1930	1930	1930	1930	0
589	20230607	111000	588750	1930	1930	1930	1930	0
590	20230607	110900	588750	1930	1930	1930	1930	0
591	20230607	110800	588750	1930	1930	1930	1930	0
592	20230607	110700	588750	1930	1930	1930	1930	0
593	20230607	110600	588750	1930	1930	1930	1930	0
594	20230607	110500	588750	1930	1930	1930	1930	0
595	20230607	110400	588750	1930	1930	1930	1930	0
596	20230607	110300	588750	1930	1930	1930	1930	0
597	20230607	110200	588750	1930	1930	1930	1930	0
598	20230607	110100	588750	1930	1930	1930	1930	0
599	20230607	110000	588750	1930	1930	1930	1930	0
600	20230607	105900	588750	1930	1930	1930	1930	0
601	20230607	105800	588750	1930	1930	1930	1930	0
602	20230607	105700	588750	1930	1930	1930	1930	0
603	20230607	105600	588750	1930	1930	1930	1930	0
604	20230607	105500	588750	1930	1930	1930	1930	0
605	20230607	105400	588750	1930	1930	1930	1930	0
606	20230607	105300	588750	1930	1930	1930	1930	0
607	20230607	105200	588750	1930	1930	1930	1930	0
608	20230607	105100	588750	1930	1930	1930	1930	0
609	20230607	105000	588750	1930	1930	1930	1930	0
610	20230607	104900	588750	1930	1930	1930	1930	0
611	20230607	104800	588750	1930	1930	1930	1930	0
612	20230607	104700	588750	1930	1930	1930	1930	0
613	20230607	104600	588750	1930	1930	1930	1930	0
614	20230607	104500	588750	1930	1930	1930	1930	0
615	20230607	104400	588750	1930	1930	1930	1930	0
616	20230607	104300	588750	1930	1930	1930	1930	0
617	20230607	104200	588750	1930	1930	1930	1930	0
618	20230607	104100	588750	1930	1930	1930	1930	300
619	20230607	104000	9750	1950	1950	1950	1950	0
620	20230607	103900	9750	1950	1950	1950	1950	0
621	20230607	103800	9750	1950	1950	1950	1950	0
622	20230607	103700	9750	1950	1950	1950	1950	0
623	20230607	103600	9750	1950	1950	1950	1950	0
624	20230607	103500	9750	1950	1950	1950	1950	0
625	20230607	103400	9750	1950	1950	1950	1950	0
626	20230607	103300	9750	1950	1950	1950	1950	0
627	20230607	103200	9750	1950	1950	1950	1950	0
628	20230607	103100	9750	1950	1950	1950	1950	0
629	20230607	103000	9750	1950	1950	1950	1950	0
630	20230607	102900	9750	1950	1950	1950	1950	0
631	20230607	102800	9750	1950	1950	1950	1950	0
632	20230607	102700	9750	1950	1950	1950	1950	0
633	20230607	102600	9750	1950	1950	1950	1950	0
634	20230607	102500	9750	1950	1950	1950	1950	0
635	20230607	102400	9750	1950	1950	1950	1950	0
636	20230607	102300	9750	1950	1950	1950	1950	0
637	20230607	102200	9750	1950	1950	1950	1950	0
638	20230607	102100	9750	1950	1950	1950	1950	0
639	20230607	102000	9750	1950	1950	1950	1950	0
640	20230607	101900	9750	1950	1950	1950	1950	0
641	20230607	101800	9750	1950	1950	1950	1950	0
642	20230607	101700	9750	1950	1950	1950	1950	0
643	20230607	101600	9750	1950	1950	1950	1950	0
644	20230607	101500	9750	1950	1950	1950	1950	0
645	20230607	101400	9750	1950	1950	1950	1950	0
646	20230607	101300	9750	1950	1950	1950	1950	0
647	20230607	101200	9750	1950	1950	1950	1950	0
648	20230607	101100	9750	1950	1950	1950	1950	0
649	20230607	101000	9750	1950	1950	1950	1950	0
650	20230607	100900	9750	1950	1950	1950	1950	0
651	20230607	100800	9750	1950	1950	1950	1950	0
652	20230607	100700	9750	1950	1950	1950	1950	0
653	20230607	100600	9750	1950	1950	1950	1950	0
654	20230607	100500	9750	1950	1950	1950	1950	0
655	20230607	100400	9750	1950	1950	1950	1950	0
656	20230607	100300	9750	1950	1950	1950	1950	0
657	20230607	100200	9750	1950	1950	1950	1950	0
658	20230607	100100	9750	1950	1950	1950	1950	0
659	20230607	100000	9750	1950	1950	1950	1950	0
660	20230607	095900	9750	1950	1950	1950	1950	0
661	20230607	095800	9750	1950	1950	1950	1950	0
662	20230607	095700	9750	1950	1950	1950	1950	0
663	20230607	095600	9750	1950	1950	1950	1950	0
664	20230607	095500	9750	1950	1950	1950	1950	0
665	20230607	095400	9750	1950	1950	1950	1950	0
666	20230607	095300	9750	1950	1950	1950	1950	0
667	20230607	095200	9750	1950	1950	1950	1950	0
668	20230607	095100	9750	1950	1950	1950	1950	0
669	20230607	095000	9750	1950	1950	1950	1950	0
670	20230607	094900	9750	1950	1950	1950	1950	0
671	20230607	094800	9750	1950	1950	1950	1950	0
672	20230607	094700	9750	1950	1950	1950	1950	0
673	20230607	094600	9750	1950	1950	1950	1950	0
674	20230607	094500	9750	1950	1950	1950	1950	0
675	20230607	094400	9750	1950	1950	1950	1950	0
676	20230607	094300	9750	1950	1950	1950	1950	0
677	20230607	094200	9750	1950	1950	1950	1950	0
678	20230607	094100	9750	1950	1950	1950	1950	0
679	20230607	094000	9750	1950	1950	1950	1950	0
680	20230607	093900	9750	1950	1950	1950	1950	0
681	20230607	093800	9750	1950	1950	1950	1950	0
682	20230607	093700	9750	1950	1950	1950	1950	0
683	20230607	093600	9750	1950	1950	1950	1950	0
684	20230607	093500	9750	1950	1950	1950	1950	0
685	20230607	093400	9750	1950	1950	1950	1950	0
686	20230607	093300	9750	1950	1950	1950	1950	0
687	20230607	093200	9750	1950	1950	1950	1950	0
688	20230607	093100	9750	1950	1950	1950	1950	0
689	20230607	093000	9750	1950	1950	1950	1950	0
690	20230607	092900	9750	1950	1950	1950	1950	0
691	20230607	092800	9750	1950	1950	1950	1950	0
692	20230607	092700	9750	1950	1950	1950	1950	0
693	20230607	092600	9750	1950	1950	1950	1950	0
694	20230607	092500	9750	1950	1950	1950	1950	0
695	20230607	092400	9750	1950	1950	1950	1950	0
696	20230607	092300	9750	1950	1950	1950	1950	0
697	20230607	092200	9750	1950	1950	1950	1950	0
698	20230607	092100	9750	1950	1950	1950	1950	0
699	20230607	092000	9750	1950	1950	1950	1950	0
700	20230607	091900	9750	1950	1950	1950	1950	0
701	20230607	091800	9750	1950	1950	1950	1950	3
702	20230607	091700	3900	1950	1950	1950	1950	0
703	20230607	091600	3900	1950	1950	1950	1950	1
704	20230607	091500	1950	1950	1950	1950	1950	0
705	20230607	091400	1950	1950	1950	1950	1950	0
706	20230607	091300	1950	1950	1950	1950	1950	0
707	20230607	091200	1950	1950	1950	1950	1950	0
708	20230607	091100	1950	1950	1950	1950	1950	0
709	20230607	091000	1950	1950	1950	1950	1950	0
710	20230607	090900	1950	1950	1950	1950	1950	0
711	20230607	090800	1950	1950	1950	1950	1950	0
712	20230607	090700	1950	1950	1950	1950	1950	0
713	20230607	090600	1950	1950	1950	1950	1950	1
714	20230607	090500	0	1940	1940	1940	1940	0
715	20230607	090400	0	1940	1940	1940	1940	0
716	20230607	090300	0	1940	1940	1940	1940	0
717	20230607	090200	0	1940	1940	1940	1940	0
718	20230607	090100	0	1940	1940	1940	1940	0
719	20230607	090000	0	1940	1940	1940	1940	0