KissMeData/311060/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205000	0	5290	5290	5290	5290	0
3	20230619	204900	0	5290	5290	5290	5290	0
4	20230619	204800	0	5290	5290	5290	5290	0
5	20230619	204700	0	5290	5290	5290	5290	0
6	20230619	204600	0	5290	5290	5290	5290	0
7	20230619	204500	0	5290	5290	5290	5290	0
8	20230619	204400	0	5290	5290	5290	5290	0
9	20230619	204300	0	5290	5290	5290	5290	0
10	20230619	204200	0	5290	5290	5290	5290	0
11	20230619	204100	0	5290	5290	5290	5290	0
12	20230619	204000	0	5290	5290	5290	5290	0
13	20230619	203900	0	5290	5290	5290	5290	0
14	20230619	203800	0	5290	5290	5290	5290	0
15	20230619	203700	0	5290	5290	5290	5290	0
16	20230619	203600	0	5290	5290	5290	5290	0
17	20230619	203500	0	5290	5290	5290	5290	0
18	20230619	203400	0	5290	5290	5290	5290	0
19	20230619	203300	0	5290	5290	5290	5290	0
20	20230619	203200	0	5290	5290	5290	5290	0
21	20230619	203100	0	5290	5290	5290	5290	0
22	20230619	203000	0	5290	5290	5290	5290	0
23	20230619	202900	0	5290	5290	5290	5290	0
24	20230619	202800	0	5290	5290	5290	5290	0
25	20230619	202700	0	5290	5290	5290	5290	0
26	20230619	202600	0	5290	5290	5290	5290	0
27	20230619	202500	0	5290	5290	5290	5290	0
28	20230619	202400	0	5290	5290	5290	5290	0
29	20230619	202300	0	5290	5290	5290	5290	0
30	20230619	202200	0	5290	5290	5290	5290	0
31	20230619	202100	0	5290	5290	5290	5290	0
32	20230619	202000	0	5290	5290	5290	5290	0
33	20230619	201900	0	5290	5290	5290	5290	0
34	20230619	201800	0	5290	5290	5290	5290	0
35	20230619	201700	0	5290	5290	5290	5290	0
36	20230619	201600	0	5290	5290	5290	5290	0
37	20230619	201500	0	5290	5290	5290	5290	0
38	20230619	201400	0	5290	5290	5290	5290	0
39	20230619	201300	0	5290	5290	5290	5290	0
40	20230619	201200	0	5290	5290	5290	5290	0
41	20230619	201100	0	5290	5290	5290	5290	0
42	20230619	201000	0	5290	5290	5290	5290	0
43	20230619	200900	0	5290	5290	5290	5290	0
44	20230619	200800	0	5290	5290	5290	5290	0
45	20230619	200700	0	5290	5290	5290	5290	0
46	20230619	200600	0	5290	5290	5290	5290	0
47	20230619	200500	0	5290	5290	5290	5290	0
48	20230619	200400	0	5290	5290	5290	5290	0
49	20230619	200300	0	5290	5290	5290	5290	0
50	20230619	200200	0	5290	5290	5290	5290	0
51	20230619	200100	0	5290	5290	5290	5290	0
52	20230619	200000	0	5290	5290	5290	5290	0
53	20230619	195900	0	5290	5290	5290	5290	0
54	20230619	195800	0	5290	5290	5290	5290	0
55	20230619	195700	0	5290	5290	5290	5290	0
56	20230619	195600	0	5290	5290	5290	5290	0
57	20230619	195500	0	5290	5290	5290	5290	0
58	20230619	195400	0	5290	5290	5290	5290	0
59	20230619	195300	0	5290	5290	5290	5290	0
60	20230619	195200	0	5290	5290	5290	5290	0
61	20230619	195100	0	5290	5290	5290	5290	0
62	20230619	195000	0	5290	5290	5290	5290	0
63	20230619	194900	0	5290	5290	5290	5290	0
64	20230619	194800	0	5290	5290	5290	5290	0
65	20230619	194700	0	5290	5290	5290	5290	0
66	20230619	194600	0	5290	5290	5290	5290	0
67	20230619	194500	0	5290	5290	5290	5290	0
68	20230619	194400	0	5290	5290	5290	5290	0
69	20230619	194300	0	5290	5290	5290	5290	0
70	20230619	194200	0	5290	5290	5290	5290	0
71	20230619	194100	0	5290	5290	5290	5290	0
72	20230619	194000	0	5290	5290	5290	5290	0
73	20230619	193900	0	5290	5290	5290	5290	0
74	20230619	193800	0	5290	5290	5290	5290	0
75	20230619	193700	0	5290	5290	5290	5290	0
76	20230619	193600	0	5290	5290	5290	5290	0
77	20230619	193500	0	5290	5290	5290	5290	0
78	20230619	193400	0	5290	5290	5290	5290	0
79	20230619	193300	0	5290	5290	5290	5290	0
80	20230619	193200	0	5290	5290	5290	5290	0
81	20230619	193100	0	5290	5290	5290	5290	0
82	20230619	193000	0	5290	5290	5290	5290	0
83	20230619	192900	0	5290	5290	5290	5290	0
84	20230619	192800	0	5290	5290	5290	5290	0
85	20230619	192700	0	5290	5290	5290	5290	0
86	20230619	192600	0	5290	5290	5290	5290	0
87	20230619	192500	0	5290	5290	5290	5290	0
88	20230619	192400	0	5290	5290	5290	5290	0
89	20230619	192300	0	5290	5290	5290	5290	0
90	20230619	192200	0	5290	5290	5290	5290	0
91	20230619	192100	0	5290	5290	5290	5290	0
92	20230619	192000	0	5290	5290	5290	5290	0
93	20230619	191900	0	5290	5290	5290	5290	0
94	20230619	191800	0	5290	5290	5290	5290	0
95	20230619	191700	0	5290	5290	5290	5290	0
96	20230619	191600	0	5290	5290	5290	5290	0
97	20230619	191500	0	5290	5290	5290	5290	0
98	20230619	191400	0	5290	5290	5290	5290	0
99	20230619	191300	0	5290	5290	5290	5290	0
100	20230619	191200	0	5290	5290	5290	5290	0
101	20230619	191100	0	5290	5290	5290	5290	0
102	20230619	191000	0	5290	5290	5290	5290	0
103	20230619	190900	0	5290	5290	5290	5290	0
104	20230619	190800	0	5290	5290	5290	5290	0
105	20230619	190700	0	5290	5290	5290	5290	0
106	20230619	190600	0	5290	5290	5290	5290	0
107	20230619	190500	0	5290	5290	5290	5290	0
108	20230619	190400	0	5290	5290	5290	5290	0
109	20230619	190300	0	5290	5290	5290	5290	0
110	20230619	190200	0	5290	5290	5290	5290	0
111	20230619	190100	0	5290	5290	5290	5290	0
112	20230619	190000	0	5290	5290	5290	5290	0
113	20230619	185900	0	5290	5290	5290	5290	0
114	20230619	185800	0	5290	5290	5290	5290	0
115	20230619	185700	0	5290	5290	5290	5290	0
116	20230619	185600	0	5290	5290	5290	5290	0
117	20230619	185500	0	5290	5290	5290	5290	0
118	20230619	185400	0	5290	5290	5290	5290	0
119	20230619	185300	0	5290	5290	5290	5290	0
120	20230619	185200	0	5290	5290	5290	5290	0
121	20230619	185100	0	5290	5290	5290	5290	0
122	20230619	185000	0	5290	5290	5290	5290	0
123	20230619	184900	0	5290	5290	5290	5290	0
124	20230619	184800	0	5290	5290	5290	5290	0
125	20230619	184700	0	5290	5290	5290	5290	0
126	20230619	184600	0	5290	5290	5290	5290	0
127	20230619	184500	0	5290	5290	5290	5290	0
128	20230619	184400	0	5290	5290	5290	5290	0
129	20230619	184300	0	5290	5290	5290	5290	0
130	20230619	184200	0	5290	5290	5290	5290	0
131	20230619	184100	0	5290	5290	5290	5290	0
132	20230619	184000	0	5290	5290	5290	5290	0
133	20230619	183900	0	5290	5290	5290	5290	0
134	20230619	183800	0	5290	5290	5290	5290	0
135	20230619	183700	0	5290	5290	5290	5290	0
136	20230619	183600	0	5290	5290	5290	5290	0
137	20230619	183500	0	5290	5290	5290	5290	0
138	20230619	183400	0	5290	5290	5290	5290	0
139	20230619	183300	0	5290	5290	5290	5290	0
140	20230619	183200	0	5290	5290	5290	5290	0
141	20230619	183100	0	5290	5290	5290	5290	0
142	20230619	183000	0	5290	5290	5290	5290	0
143	20230619	182900	0	5290	5290	5290	5290	0
144	20230619	182800	0	5290	5290	5290	5290	0
145	20230619	182700	0	5290	5290	5290	5290	0
146	20230619	182600	0	5290	5290	5290	5290	0
147	20230619	182500	0	5290	5290	5290	5290	0
148	20230619	182400	0	5290	5290	5290	5290	0
149	20230619	182300	0	5290	5290	5290	5290	0
150	20230619	182200	0	5290	5290	5290	5290	0
151	20230619	182100	0	5290	5290	5290	5290	0
152	20230619	182000	0	5290	5290	5290	5290	0
153	20230619	181900	0	5290	5290	5290	5290	0
154	20230619	181800	0	5290	5290	5290	5290	0
155	20230619	181700	0	5290	5290	5290	5290	0
156	20230619	181600	0	5290	5290	5290	5290	0
157	20230619	181500	0	5290	5290	5290	5290	0
158	20230619	181400	0	5290	5290	5290	5290	0
159	20230619	181300	0	5290	5290	5290	5290	0
160	20230619	181200	0	5290	5290	5290	5290	0
161	20230619	181100	0	5290	5290	5290	5290	0
162	20230619	181000	0	5290	5290	5290	5290	0
163	20230619	180900	0	5290	5290	5290	5290	0
164	20230619	180800	0	5290	5290	5290	5290	0
165	20230619	180700	0	5290	5290	5290	5290	0
166	20230619	180600	0	5290	5290	5290	5290	0
167	20230619	180500	0	5290	5290	5290	5290	0
168	20230619	180400	0	5290	5290	5290	5290	0
169	20230619	180300	0	5290	5290	5290	5290	0
170	20230619	180200	0	5290	5290	5290	5290	0
171	20230619	180100	0	5290	5290	5290	5290	0
172	20230619	180000	0	5290	5290	5290	5290	0
173	20230619	175900	0	5290	5290	5290	5290	0
174	20230619	175800	0	5290	5290	5290	5290	0
175	20230619	175700	0	5290	5290	5290	5290	0
176	20230619	175600	0	5290	5290	5290	5290	0
177	20230619	175500	0	5290	5290	5290	5290	0
178	20230619	175400	0	5290	5290	5290	5290	0
179	20230619	175300	0	5290	5290	5290	5290	0
180	20230619	175200	0	5290	5290	5290	5290	0
181	20230619	175100	0	5290	5290	5290	5290	0
182	20230619	175000	0	5290	5290	5290	5290	0
183	20230619	174900	0	5290	5290	5290	5290	0
184	20230619	174800	0	5290	5290	5290	5290	0
185	20230619	174700	0	5290	5290	5290	5290	0
186	20230619	174600	0	5290	5290	5290	5290	0
187	20230619	174500	0	5290	5290	5290	5290	0
188	20230619	174400	0	5290	5290	5290	5290	0
189	20230619	174300	0	5290	5290	5290	5290	0
190	20230619	174200	0	5290	5290	5290	5290	0
191	20230619	174100	0	5290	5290	5290	5290	0
192	20230619	174000	0	5290	5290	5290	5290	0
193	20230619	173900	0	5290	5290	5290	5290	0
194	20230619	173800	0	5290	5290	5290	5290	0
195	20230619	173700	0	5290	5290	5290	5290	0
196	20230619	173600	0	5290	5290	5290	5290	0
197	20230619	173500	0	5290	5290	5290	5290	0
198	20230619	173400	0	5290	5290	5290	5290	0
199	20230619	173300	0	5290	5290	5290	5290	0
200	20230619	173200	0	5290	5290	5290	5290	0
201	20230619	173100	0	5290	5290	5290	5290	0
202	20230619	173000	0	5290	5290	5290	5290	0
203	20230619	172900	0	5290	5290	5290	5290	0
204	20230619	172800	0	5290	5290	5290	5290	0
205	20230619	172700	0	5290	5290	5290	5290	0
206	20230619	172600	0	5290	5290	5290	5290	0
207	20230619	172500	0	5290	5290	5290	5290	0
208	20230619	172400	0	5290	5290	5290	5290	0
209	20230619	172300	0	5290	5290	5290	5290	0
210	20230619	172200	0	5290	5290	5290	5290	0
211	20230619	172100	0	5290	5290	5290	5290	0
212	20230619	172000	0	5290	5290	5290	5290	0
213	20230619	171900	0	5290	5290	5290	5290	0
214	20230619	171800	0	5290	5290	5290	5290	0
215	20230619	171700	0	5290	5290	5290	5290	0
216	20230619	171600	0	5290	5290	5290	5290	0
217	20230619	171500	0	5290	5290	5290	5290	0
218	20230619	171400	0	5290	5290	5290	5290	0
219	20230619	171300	0	5290	5290	5290	5290	0
220	20230619	171200	0	5290	5290	5290	5290	0
221	20230619	171100	0	5290	5290	5290	5290	0
222	20230619	171000	0	5290	5290	5290	5290	0
223	20230619	170900	0	5290	5290	5290	5290	0
224	20230619	170800	0	5290	5290	5290	5290	0
225	20230619	170700	0	5290	5290	5290	5290	0
226	20230619	170600	0	5290	5290	5290	5290	0
227	20230619	170500	0	5290	5290	5290	5290	0
228	20230619	170400	0	5290	5290	5290	5290	0
229	20230619	170300	0	5290	5290	5290	5290	0
230	20230619	170200	0	5290	5290	5290	5290	0
231	20230619	170100	0	5290	5290	5290	5290	0
232	20230619	170000	0	5290	5290	5290	5290	0
233	20230619	165900	0	5290	5290	5290	5290	0
234	20230619	165800	0	5290	5290	5290	5290	0
235	20230619	165700	0	5290	5290	5290	5290	0
236	20230619	165600	0	5290	5290	5290	5290	0
237	20230619	165500	0	5290	5290	5290	5290	0
238	20230619	165400	0	5290	5290	5290	5290	0
239	20230619	165300	0	5290	5290	5290	5290	0
240	20230619	165200	0	5290	5290	5290	5290	0
241	20230619	165100	0	5290	5290	5290	5290	0
242	20230619	165000	0	5290	5290	5290	5290	0
243	20230619	164900	0	5290	5290	5290	5290	0
244	20230619	164800	0	5290	5290	5290	5290	0
245	20230619	164700	0	5290	5290	5290	5290	0
246	20230619	164600	0	5290	5290	5290	5290	0
247	20230619	164500	0	5290	5290	5290	5290	0
248	20230619	164400	0	5290	5290	5290	5290	0
249	20230619	164300	0	5290	5290	5290	5290	0
250	20230619	164200	0	5290	5290	5290	5290	0
251	20230619	164100	0	5290	5290	5290	5290	0
252	20230619	164000	0	5290	5290	5290	5290	0
253	20230619	163900	0	5290	5290	5290	5290	0
254	20230619	163800	0	5290	5290	5290	5290	0
255	20230619	163700	0	5290	5290	5290	5290	0
256	20230619	163600	0	5290	5290	5290	5290	0
257	20230619	163500	0	5290	5290	5290	5290	0
258	20230619	163400	0	5290	5290	5290	5290	0
259	20230619	163300	0	5290	5290	5290	5290	0
260	20230619	163200	0	5290	5290	5290	5290	0
261	20230619	163100	0	5290	5290	5290	5290	0
262	20230619	163000	0	5290	5290	5290	5290	0
263	20230619	162900	0	5290	5290	5290	5290	0
264	20230619	162800	0	5290	5290	5290	5290	0
265	20230619	162700	0	5290	5290	5290	5290	0
266	20230619	162600	0	5290	5290	5290	5290	0
267	20230619	162500	0	5290	5290	5290	5290	0
268	20230619	162400	0	5290	5290	5290	5290	0
269	20230619	162300	0	5290	5290	5290	5290	0
270	20230619	162200	0	5290	5290	5290	5290	0
271	20230619	162100	0	5290	5290	5290	5290	0
272	20230619	162000	0	5290	5290	5290	5290	0
273	20230619	161900	0	5290	5290	5290	5290	0
274	20230619	161800	0	5290	5290	5290	5290	0
275	20230619	161700	0	5290	5290	5290	5290	0
276	20230619	161600	0	5290	5290	5290	5290	0
277	20230619	161500	0	5290	5290	5290	5290	0
278	20230619	161400	0	5290	5290	5290	5290	0
279	20230619	161300	0	5290	5290	5290	5290	0
280	20230619	161200	0	5290	5290	5290	5290	0
281	20230619	161100	0	5290	5290	5290	5290	0
282	20230619	161000	0	5290	5290	5290	5290	0
283	20230619	160900	0	5290	5290	5290	5290	0
284	20230619	160800	0	5290	5290	5290	5290	0
285	20230619	160700	0	5290	5290	5290	5290	0
286	20230619	160600	0	5290	5290	5290	5290	0
287	20230619	160500	0	5290	5290	5290	5290	0
288	20230619	160400	0	5290	5290	5290	5290	0
289	20230619	160300	0	5290	5290	5290	5290	0
290	20230619	160200	0	5290	5290	5290	5290	0
291	20230619	160100	0	5290	5290	5290	5290	0
292	20230619	160000	0	5290	5290	5290	5290	0
293	20230619	155900	0	5290	5290	5290	5290	0
294	20230619	155800	0	5290	5290	5290	5290	0
295	20230619	155700	0	5290	5290	5290	5290	0
296	20230619	155600	0	5290	5290	5290	5290	0
297	20230619	155500	0	5290	5290	5290	5290	0
298	20230619	155400	0	5290	5290	5290	5290	0
299	20230619	155300	0	5290	5290	5290	5290	0
300	20230619	155200	0	5290	5290	5290	5290	0
301	20230619	155100	0	5290	5290	5290	5290	0
302	20230619	155000	0	5290	5290	5290	5290	0
303	20230619	154900	0	5290	5290	5290	5290	0
304	20230619	154800	0	5290	5290	5290	5290	0
305	20230619	154700	0	5290	5290	5290	5290	0
306	20230619	154600	0	5290	5290	5290	5290	0
307	20230619	154500	0	5290	5290	5290	5290	0
308	20230619	154400	0	5290	5290	5290	5290	0
309	20230619	154300	0	5290	5290	5290	5290	0
310	20230619	154200	0	5290	5290	5290	5290	0
311	20230619	154100	0	5290	5290	5290	5290	0
312	20230619	154000	0	5290	5290	5290	5290	0
313	20230619	153900	0	5290	5290	5290	5290	0
314	20230619	153800	0	5290	5290	5290	5290	0
315	20230619	153700	0	5290	5290	5290	5290	0
316	20230619	153600	0	5290	5290	5290	5290	0
317	20230619	153500	0	5290	5290	5290	5290	0
318	20230619	153400	0	5290	5290	5290	5290	0
319	20230619	153300	0	5290	5290	5290	5290	0
320	20230619	153200	0	5290	5290	5290	5290	0
321	20230619	153100	0	5290	5290	5290	5290	0
322	20230619	153000	0	5290	5290	5290	5290	0
323	20230619	152900	0	5290	5290	5290	5290	0
324	20230619	152800	0	5290	5290	5290	5290	0
325	20230619	152700	0	5290	5290	5290	5290	0
326	20230619	152600	0	5290	5290	5290	5290	0
327	20230619	152500	0	5290	5290	5290	5290	0
328	20230619	152400	0	5290	5290	5290	5290	0
329	20230619	152300	0	5290	5290	5290	5290	0
330	20230619	152200	0	5290	5290	5290	5290	0
331	20230619	152100	0	5290	5290	5290	5290	0
332	20230619	152000	0	5290	5290	5290	5290	0
333	20230619	151900	0	5290	5290	5290	5290	0
334	20230619	151800	0	5290	5290	5290	5290	0
335	20230619	151700	0	5290	5290	5290	5290	0
336	20230619	151600	0	5290	5290	5290	5290	0
337	20230619	151500	0	5290	5290	5290	5290	0
338	20230619	151400	0	5290	5290	5290	5290	0
339	20230619	151300	0	5290	5290	5290	5290	0
340	20230619	151200	0	5290	5290	5290	5290	0
341	20230619	151100	0	5290	5290	5290	5290	0
342	20230619	151000	0	5290	5290	5290	5290	0
343	20230619	150900	0	5290	5290	5290	5290	0
344	20230619	150800	0	5290	5290	5290	5290	0
345	20230619	150700	0	5290	5290	5290	5290	0
346	20230619	150600	0	5290	5290	5290	5290	0
347	20230619	150500	0	5290	5290	5290	5290	0
348	20230619	150400	0	5290	5290	5290	5290	0
349	20230619	150300	0	5290	5290	5290	5290	0
350	20230619	150200	0	5290	5290	5290	5290	0
351	20230619	150100	0	5290	5290	5290	5290	0
352	20230619	150000	0	5290	5290	5290	5290	0
353	20230619	145900	0	5290	5290	5290	5290	0
354	20230619	145800	0	5290	5290	5290	5290	0
355	20230619	145700	0	5290	5290	5290	5290	0
356	20230619	145600	0	5290	5290	5290	5290	0
357	20230619	145500	0	5290	5290	5290	5290	0
358	20230619	145400	0	5290	5290	5290	5290	0
359	20230619	145300	0	5290	5290	5290	5290	0
360	20230619	145200	0	5290	5290	5290	5290	0
361	20230619	145100	0	5290	5290	5290	5290	0
362	20230619	145000	0	5290	5290	5290	5290	0
363	20230619	144900	0	5290	5290	5290	5290	0
364	20230619	144800	0	5290	5290	5290	5290	0
365	20230619	144700	0	5290	5290	5290	5290	0
366	20230619	144600	0	5290	5290	5290	5290	0
367	20230619	144500	0	5290	5290	5290	5290	0
368	20230619	144400	0	5290	5290	5290	5290	0
369	20230619	144300	0	5290	5290	5290	5290	0
370	20230619	144200	0	5290	5290	5290	5290	0
371	20230619	144100	0	5290	5290	5290	5290	0
372	20230619	144000	0	5290	5290	5290	5290	0
373	20230619	143900	0	5290	5290	5290	5290	0
374	20230619	143800	0	5290	5290	5290	5290	0
375	20230619	143700	0	5290	5290	5290	5290	0
376	20230619	143600	0	5290	5290	5290	5290	0
377	20230619	143500	0	5290	5290	5290	5290	0
378	20230619	143400	0	5290	5290	5290	5290	0
379	20230619	143300	0	5290	5290	5290	5290	0
380	20230619	143200	0	5290	5290	5290	5290	0
381	20230619	143100	0	5290	5290	5290	5290	0
382	20230619	143000	0	5290	5290	5290	5290	0
383	20230619	142900	0	5290	5290	5290	5290	0
384	20230619	142800	0	5290	5290	5290	5290	0
385	20230619	142700	0	5290	5290	5290	5290	0
386	20230619	142600	0	5290	5290	5290	5290	0
387	20230619	142500	0	5290	5290	5290	5290	0
388	20230619	142400	0	5290	5290	5290	5290	0
389	20230619	142300	0	5290	5290	5290	5290	0
390	20230619	142200	0	5290	5290	5290	5290	0
391	20230619	142100	0	5290	5290	5290	5290	0
392	20230619	142000	0	5290	5290	5290	5290	0
393	20230619	141900	0	5290	5290	5290	5290	0
394	20230619	141800	0	5290	5290	5290	5290	0
395	20230619	141700	0	5290	5290	5290	5290	0
396	20230619	141600	0	5290	5290	5290	5290	0
397	20230619	141500	0	5290	5290	5290	5290	0
398	20230619	141400	0	5290	5290	5290	5290	0
399	20230619	141300	0	5290	5290	5290	5290	0
400	20230619	141200	0	5290	5290	5290	5290	0
401	20230619	141100	0	5290	5290	5290	5290	0
402	20230619	141000	0	5290	5290	5290	5290	0
403	20230619	140900	0	5290	5290	5290	5290	0
404	20230619	140800	0	5290	5290	5290	5290	0
405	20230619	140700	0	5290	5290	5290	5290	0
406	20230619	140600	0	5290	5290	5290	5290	0
407	20230619	140500	0	5290	5290	5290	5290	0
408	20230619	140400	0	5290	5290	5290	5290	0
409	20230619	140300	0	5290	5290	5290	5290	0
410	20230619	140200	0	5290	5290	5290	5290	0
411	20230619	140100	0	5290	5290	5290	5290	0
412	20230619	140000	0	5290	5290	5290	5290	0
413	20230619	135900	0	5290	5290	5290	5290	0
414	20230619	135800	0	5290	5290	5290	5290	0
415	20230619	135700	0	5290	5290	5290	5290	0
416	20230619	135600	0	5290	5290	5290	5290	0
417	20230619	135500	0	5290	5290	5290	5290	0
418	20230619	135400	0	5290	5290	5290	5290	0
419	20230619	135300	0	5290	5290	5290	5290	0
420	20230619	135200	0	5290	5290	5290	5290	0
421	20230619	135100	0	5290	5290	5290	5290	0
422	20230619	135000	0	5290	5290	5290	5290	0
423	20230619	134900	0	5290	5290	5290	5290	0
424	20230619	134800	0	5290	5290	5290	5290	0
425	20230619	134700	0	5290	5290	5290	5290	0
426	20230619	134600	0	5290	5290	5290	5290	0
427	20230619	134500	0	5290	5290	5290	5290	0
428	20230619	134400	0	5290	5290	5290	5290	0
429	20230619	134300	0	5290	5290	5290	5290	0
430	20230619	134200	0	5290	5290	5290	5290	0
431	20230619	134100	0	5290	5290	5290	5290	0
432	20230619	134000	0	5290	5290	5290	5290	0
433	20230619	133900	0	5290	5290	5290	5290	0
434	20230619	133800	0	5290	5290	5290	5290	0
435	20230619	133700	0	5290	5290	5290	5290	0
436	20230619	133600	0	5290	5290	5290	5290	0
437	20230619	133500	0	5290	5290	5290	5290	0
438	20230619	133400	0	5290	5290	5290	5290	0
439	20230619	133300	0	5290	5290	5290	5290	0
440	20230619	133200	0	5290	5290	5290	5290	0
441	20230619	133100	0	5290	5290	5290	5290	0
442	20230619	133000	0	5290	5290	5290	5290	0
443	20230619	132900	0	5290	5290	5290	5290	0
444	20230619	132800	0	5290	5290	5290	5290	0
445	20230619	132700	0	5290	5290	5290	5290	0
446	20230619	132600	0	5290	5290	5290	5290	0
447	20230619	132500	0	5290	5290	5290	5290	0
448	20230619	132400	0	5290	5290	5290	5290	0
449	20230619	132300	0	5290	5290	5290	5290	0
450	20230619	132200	0	5290	5290	5290	5290	0
451	20230619	132100	0	5290	5290	5290	5290	0
452	20230619	132000	0	5290	5290	5290	5290	0
453	20230619	131900	0	5290	5290	5290	5290	0
454	20230619	131800	0	5290	5290	5290	5290	0
455	20230619	131700	0	5290	5290	5290	5290	0
456	20230619	131600	0	5290	5290	5290	5290	0
457	20230619	131500	0	5290	5290	5290	5290	0
458	20230619	131400	0	5290	5290	5290	5290	0
459	20230619	131300	0	5290	5290	5290	5290	0
460	20230619	131200	0	5290	5290	5290	5290	0
461	20230619	131100	0	5290	5290	5290	5290	0
462	20230619	131000	0	5290	5290	5290	5290	0
463	20230619	130900	0	5290	5290	5290	5290	0
464	20230619	130800	0	5290	5290	5290	5290	0
465	20230619	130700	0	5290	5290	5290	5290	0
466	20230619	130600	0	5290	5290	5290	5290	0
467	20230619	130500	0	5290	5290	5290	5290	0
468	20230619	130400	0	5290	5290	5290	5290	0
469	20230619	130300	0	5290	5290	5290	5290	0
470	20230619	130200	0	5290	5290	5290	5290	0
471	20230619	130100	0	5290	5290	5290	5290	0
472	20230619	130000	0	5290	5290	5290	5290	0
473	20230619	125900	0	5290	5290	5290	5290	0
474	20230619	125800	0	5290	5290	5290	5290	0
475	20230619	125700	0	5290	5290	5290	5290	0
476	20230619	125600	0	5290	5290	5290	5290	0
477	20230619	125500	0	5290	5290	5290	5290	0
478	20230619	125400	0	5290	5290	5290	5290	0
479	20230619	125300	0	5290	5290	5290	5290	0
480	20230619	125200	0	5290	5290	5290	5290	0
481	20230619	125100	0	5290	5290	5290	5290	0
482	20230619	125000	0	5290	5290	5290	5290	0
483	20230619	124900	0	5290	5290	5290	5290	0
484	20230619	124800	0	5290	5290	5290	5290	0
485	20230619	124700	0	5290	5290	5290	5290	0
486	20230619	124600	0	5290	5290	5290	5290	0
487	20230619	124500	0	5290	5290	5290	5290	0
488	20230619	124400	0	5290	5290	5290	5290	0
489	20230619	124300	0	5290	5290	5290	5290	0
490	20230619	124200	0	5290	5290	5290	5290	0
491	20230619	124100	0	5290	5290	5290	5290	0
492	20230619	124000	0	5290	5290	5290	5290	0
493	20230619	123900	0	5290	5290	5290	5290	0
494	20230619	123800	0	5290	5290	5290	5290	0
495	20230619	123700	0	5290	5290	5290	5290	0
496	20230619	123600	0	5290	5290	5290	5290	0
497	20230619	123500	0	5290	5290	5290	5290	0
498	20230619	123400	0	5290	5290	5290	5290	0
499	20230619	123300	0	5290	5290	5290	5290	0
500	20230619	123200	0	5290	5290	5290	5290	0
501	20230619	123100	0	5290	5290	5290	5290	0
502	20230619	123000	0	5290	5290	5290	5290	0
503	20230619	122900	0	5290	5290	5290	5290	0
504	20230619	122800	0	5290	5290	5290	5290	0
505	20230619	122700	0	5290	5290	5290	5290	0
506	20230619	122600	0	5290	5290	5290	5290	0
507	20230619	122500	0	5290	5290	5290	5290	0
508	20230619	122400	0	5290	5290	5290	5290	0
509	20230619	122300	0	5290	5290	5290	5290	0
510	20230619	122200	0	5290	5290	5290	5290	0
511	20230619	122100	0	5290	5290	5290	5290	0
512	20230619	122000	0	5290	5290	5290	5290	0
513	20230619	121900	0	5290	5290	5290	5290	0
514	20230619	121800	0	5290	5290	5290	5290	0
515	20230619	121700	0	5290	5290	5290	5290	0
516	20230619	121600	0	5290	5290	5290	5290	0
517	20230619	121500	0	5290	5290	5290	5290	0
518	20230619	121400	0	5290	5290	5290	5290	0
519	20230619	121300	0	5290	5290	5290	5290	0
520	20230619	121200	0	5290	5290	5290	5290	0
521	20230619	121100	0	5290	5290	5290	5290	0
522	20230619	121000	0	5290	5290	5290	5290	0
523	20230619	120900	0	5290	5290	5290	5290	0
524	20230619	120800	0	5290	5290	5290	5290	0
525	20230619	120700	0	5290	5290	5290	5290	0
526	20230619	120600	0	5290	5290	5290	5290	0
527	20230619	120500	0	5290	5290	5290	5290	0
528	20230619	120400	0	5290	5290	5290	5290	0
529	20230619	120300	0	5290	5290	5290	5290	0
530	20230619	120200	0	5290	5290	5290	5290	0
531	20230619	120100	0	5290	5290	5290	5290	0
532	20230619	120000	0	5290	5290	5290	5290	0
533	20230619	115900	0	5290	5290	5290	5290	0
534	20230619	115800	0	5290	5290	5290	5290	0
535	20230619	115700	0	5290	5290	5290	5290	0
536	20230619	115600	0	5290	5290	5290	5290	0
537	20230619	115500	0	5290	5290	5290	5290	0
538	20230619	115400	0	5290	5290	5290	5290	0
539	20230619	115300	0	5290	5290	5290	5290	0
540	20230619	115200	0	5290	5290	5290	5290	0
541	20230619	115100	0	5290	5290	5290	5290	0
542	20230619	115000	0	5290	5290	5290	5290	0
543	20230619	114900	0	5290	5290	5290	5290	0
544	20230619	114800	0	5290	5290	5290	5290	0
545	20230619	114700	0	5290	5290	5290	5290	0
546	20230619	114600	0	5290	5290	5290	5290	0
547	20230619	114500	0	5290	5290	5290	5290	0
548	20230619	114400	0	5290	5290	5290	5290	0
549	20230619	114300	0	5290	5290	5290	5290	0
550	20230619	114200	0	5290	5290	5290	5290	0
551	20230619	114100	0	5290	5290	5290	5290	0
552	20230619	114000	0	5290	5290	5290	5290	0
553	20230619	113900	0	5290	5290	5290	5290	0
554	20230619	113800	0	5290	5290	5290	5290	0
555	20230619	113700	0	5290	5290	5290	5290	0
556	20230619	113600	0	5290	5290	5290	5290	0
557	20230619	113500	0	5290	5290	5290	5290	0
558	20230619	113400	0	5290	5290	5290	5290	0
559	20230619	113300	0	5290	5290	5290	5290	0
560	20230619	113200	0	5290	5290	5290	5290	0
561	20230619	113100	0	5290	5290	5290	5290	0
562	20230619	113000	0	5290	5290	5290	5290	0
563	20230619	112900	0	5290	5290	5290	5290	0
564	20230619	112800	0	5290	5290	5290	5290	0
565	20230619	112700	0	5290	5290	5290	5290	0
566	20230619	112600	0	5290	5290	5290	5290	0
567	20230619	112500	0	5290	5290	5290	5290	0
568	20230619	112400	0	5290	5290	5290	5290	0
569	20230619	112300	0	5290	5290	5290	5290	0
570	20230619	112200	0	5290	5290	5290	5290	0
571	20230619	112100	0	5290	5290	5290	5290	0
572	20230619	112000	0	5290	5290	5290	5290	0
573	20230619	111900	0	5290	5290	5290	5290	0
574	20230619	111800	0	5290	5290	5290	5290	0
575	20230619	111700	0	5290	5290	5290	5290	0
576	20230619	111600	0	5290	5290	5290	5290	0
577	20230619	111500	0	5290	5290	5290	5290	0
578	20230619	111400	0	5290	5290	5290	5290	0
579	20230619	111300	0	5290	5290	5290	5290	0
580	20230619	111200	0	5290	5290	5290	5290	0
581	20230619	111100	0	5290	5290	5290	5290	0
582	20230619	111000	0	5290	5290	5290	5290	0
583	20230619	110900	0	5290	5290	5290	5290	0
584	20230619	110800	0	5290	5290	5290	5290	0
585	20230619	110700	0	5290	5290	5290	5290	0
586	20230619	110600	0	5290	5290	5290	5290	0
587	20230619	110500	0	5290	5290	5290	5290	0
588	20230619	110400	0	5290	5290	5290	5290	0
589	20230619	110300	0	5290	5290	5290	5290	0
590	20230619	110200	0	5290	5290	5290	5290	0
591	20230619	110100	0	5290	5290	5290	5290	0
592	20230619	110000	0	5290	5290	5290	5290	0
593	20230619	105900	0	5290	5290	5290	5290	0
594	20230619	105800	0	5290	5290	5290	5290	0
595	20230619	105700	0	5290	5290	5290	5290	0
596	20230619	105600	0	5290	5290	5290	5290	0
597	20230619	105500	0	5290	5290	5290	5290	0
598	20230619	105400	0	5290	5290	5290	5290	0
599	20230619	105300	0	5290	5290	5290	5290	0
600	20230619	105200	0	5290	5290	5290	5290	0
601	20230619	105100	0	5290	5290	5290	5290	0
602	20230619	105000	0	5290	5290	5290	5290	0
603	20230619	104900	0	5290	5290	5290	5290	0
604	20230619	104800	0	5290	5290	5290	5290	0
605	20230619	104700	0	5290	5290	5290	5290	0
606	20230619	104600	0	5290	5290	5290	5290	0
607	20230619	104500	0	5290	5290	5290	5290	0
608	20230619	104400	0	5290	5290	5290	5290	0
609	20230619	104300	0	5290	5290	5290	5290	0
610	20230619	104200	0	5290	5290	5290	5290	0
611	20230619	104100	0	5290	5290	5290	5290	0
612	20230619	104000	0	5290	5290	5290	5290	0
613	20230619	103900	0	5290	5290	5290	5290	0
614	20230619	103800	0	5290	5290	5290	5290	0
615	20230619	103700	0	5290	5290	5290	5290	0
616	20230619	103600	0	5290	5290	5290	5290	0
617	20230619	103500	0	5290	5290	5290	5290	0
618	20230619	103400	0	5290	5290	5290	5290	0
619	20230619	103300	0	5290	5290	5290	5290	0
620	20230619	103200	0	5290	5290	5290	5290	0
621	20230619	103100	0	5290	5290	5290	5290	0
622	20230619	103000	0	5290	5290	5290	5290	0
623	20230619	102900	0	5290	5290	5290	5290	0
624	20230619	102800	0	5290	5290	5290	5290	0
625	20230619	102700	0	5290	5290	5290	5290	0
626	20230619	102600	0	5290	5290	5290	5290	0
627	20230619	102500	0	5290	5290	5290	5290	0
628	20230619	102400	0	5290	5290	5290	5290	0
629	20230619	102300	0	5290	5290	5290	5290	0
630	20230619	102200	0	5290	5290	5290	5290	0
631	20230619	102100	0	5290	5290	5290	5290	0
632	20230619	102000	0	5290	5290	5290	5290	0
633	20230619	101900	0	5290	5290	5290	5290	0
634	20230619	101800	0	5290	5290	5290	5290	0
635	20230619	101700	0	5290	5290	5290	5290	0
636	20230619	101600	0	5290	5290	5290	5290	0
637	20230619	101500	0	5290	5290	5290	5290	0
638	20230619	101400	0	5290	5290	5290	5290	0
639	20230619	101300	0	5290	5290	5290	5290	0
640	20230619	101200	0	5290	5290	5290	5290	0
641	20230619	101100	0	5290	5290	5290	5290	0
642	20230619	101000	0	5290	5290	5290	5290	0
643	20230619	100900	0	5290	5290	5290	5290	0
644	20230619	100800	0	5290	5290	5290	5290	0
645	20230619	100700	0	5290	5290	5290	5290	0
646	20230619	100600	0	5290	5290	5290	5290	0
647	20230619	100500	0	5290	5290	5290	5290	0
648	20230619	100400	0	5290	5290	5290	5290	0
649	20230619	100300	0	5290	5290	5290	5290	0
650	20230619	100200	0	5290	5290	5290	5290	0
651	20230619	100100	0	5290	5290	5290	5290	0
652	20230619	100000	0	5290	5290	5290	5290	0
653	20230619	095900	0	5290	5290	5290	5290	0
654	20230619	095800	0	5290	5290	5290	5290	0
655	20230619	095700	0	5290	5290	5290	5290	0
656	20230619	095600	0	5290	5290	5290	5290	0
657	20230619	095500	0	5290	5290	5290	5290	0
658	20230619	095400	0	5290	5290	5290	5290	0
659	20230619	095300	0	5290	5290	5290	5290	0
660	20230619	095200	0	5290	5290	5290	5290	0
661	20230619	095100	0	5290	5290	5290	5290	0
662	20230619	095000	0	5290	5290	5290	5290	0
663	20230619	094900	0	5290	5290	5290	5290	0
664	20230619	094800	0	5290	5290	5290	5290	0
665	20230619	094700	0	5290	5290	5290	5290	0
666	20230619	094600	0	5290	5290	5290	5290	0
667	20230619	094500	0	5290	5290	5290	5290	0
668	20230619	094400	0	5290	5290	5290	5290	0
669	20230619	094300	0	5290	5290	5290	5290	0
670	20230619	094200	0	5290	5290	5290	5290	0
671	20230619	094100	0	5290	5290	5290	5290	0
672	20230619	094000	0	5290	5290	5290	5290	0
673	20230619	093900	0	5290	5290	5290	5290	0
674	20230619	093800	0	5290	5290	5290	5290	0
675	20230619	093700	0	5290	5290	5290	5290	0
676	20230619	093600	0	5290	5290	5290	5290	0
677	20230619	093500	0	5290	5290	5290	5290	0
678	20230619	093400	0	5290	5290	5290	5290	0
679	20230619	093300	0	5290	5290	5290	5290	0
680	20230619	093200	0	5290	5290	5290	5290	0
681	20230619	093100	0	5290	5290	5290	5290	0
682	20230619	093000	0	5290	5290	5290	5290	0
683	20230619	092900	0	5290	5290	5290	5290	0
684	20230619	092800	0	5290	5290	5290	5290	0
685	20230619	092700	0	5290	5290	5290	5290	0
686	20230619	092600	0	5290	5290	5290	5290	0
687	20230619	092500	0	5290	5290	5290	5290	0
688	20230619	092400	0	5290	5290	5290	5290	0
689	20230619	092300	0	5290	5290	5290	5290	0
690	20230619	092200	0	5290	5290	5290	5290	0
691	20230619	092100	0	5290	5290	5290	5290	0
692	20230619	092000	0	5290	5290	5290	5290	0
693	20230619	091900	0	5290	5290	5290	5290	0
694	20230619	091800	0	5290	5290	5290	5290	0
695	20230619	091700	0	5290	5290	5290	5290	0
696	20230619	091600	0	5290	5290	5290	5290	0
697	20230619	091500	0	5290	5290	5290	5290	0
698	20230619	091400	0	5290	5290	5290	5290	0
699	20230619	091300	0	5290	5290	5290	5290	0
700	20230619	091200	0	5290	5290	5290	5290	0
701	20230619	091100	0	5290	5290	5290	5290	0
702	20230619	091000	0	5290	5290	5290	5290	0
703	20230619	090900	0	5290	5290	5290	5290	0
704	20230619	090800	0	5290	5290	5290	5290	0
705	20230619	090700	0	5290	5290	5290	5290	0
706	20230619	090600	0	5290	5290	5290	5290	0
707	20230619	090500	0	5290	5290	5290	5290	0
708	20230619	090400	0	5290	5290	5290	5290	0
709	20230619	090300	0	5290	5290	5290	5290	0
710	20230619	090200	0	5290	5290	5290	5290	0
711	20230619	090100	0	5290	5290	5290	5290	0
712	20230619	090000	0	5290	5290	5290	5290	0