KissMeData/379390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195700	1153400	9600	9600	9600	9600	2
3	20230605	195600	1153400	9600	9600	9600	9600	0
4	20230605	195500	1153400	9600	9600	9600	9600	0
5	20230605	195400	1153400	9600	9600	9600	9600	0
6	20230605	195300	1153400	9600	9600	9600	9600	0
7	20230605	195200	1153400	9600	9600	9600	9600	0
8	20230605	195100	1153400	9600	9600	9600	9600	0
9	20230605	195000	1153400	9600	9600	9600	9600	0
10	20230605	194900	1153400	9600	9600	9600	9600	0
11	20230605	194800	1153400	9600	9600	9600	9600	0
12	20230605	194700	1153400	9600	9600	9600	9600	0
13	20230605	194600	1153400	9600	9600	9600	9600	0
14	20230605	194500	1153400	9600	9600	9600	9600	0
15	20230605	194400	1153400	9600	9600	9600	9600	0
16	20230605	194300	1153400	9600	9600	9600	9600	0
17	20230605	194200	1153400	9600	9600	9600	9600	0
18	20230605	194100	1153400	9600	9600	9600	9600	0
19	20230605	194000	1153400	9600	9600	9600	9600	0
20	20230605	193900	1153400	9600	9600	9600	9600	0
21	20230605	193800	1153400	9600	9600	9600	9600	0
22	20230605	193700	1153400	9600	9600	9600	9600	0
23	20230605	193600	1153400	9600	9600	9600	9600	0
24	20230605	193500	1153400	9600	9600	9600	9600	0
25	20230605	193400	1153400	9600	9600	9600	9600	0
26	20230605	193300	1153400	9600	9600	9600	9600	0
27	20230605	193200	1153400	9600	9600	9600	9600	0
28	20230605	193100	1153400	9600	9600	9600	9600	0
29	20230605	193000	1153400	9600	9600	9600	9600	0
30	20230605	192900	1153400	9600	9600	9600	9600	0
31	20230605	192800	1153400	9600	9600	9600	9600	0
32	20230605	192700	1153400	9600	9600	9600	9600	2
33	20230605	192600	1153400	9600	9600	9600	9600	0
34	20230605	192500	1153400	9600	9600	9600	9600	0
35	20230605	192400	1153400	9600	9600	9600	9600	0
36	20230605	192300	1153400	9600	9600	9600	9600	0
37	20230605	192200	1153400	9600	9600	9600	9600	0
38	20230605	192100	1153400	9600	9600	9600	9600	0
39	20230605	192000	1153400	9600	9600	9600	9600	0
40	20230605	191900	1153400	9600	9600	9600	9600	0
41	20230605	191800	1153400	9600	9600	9600	9600	0
42	20230605	191700	1153400	9600	9600	9600	9600	0
43	20230605	191600	1153400	9600	9600	9600	9600	0
44	20230605	191500	1153400	9600	9600	9600	9600	0
45	20230605	191400	1153400	9600	9600	9600	9600	0
46	20230605	191300	1153400	9600	9600	9600	9600	0
47	20230605	191200	1153400	9600	9600	9600	9600	0
48	20230605	191100	1153400	9600	9600	9600	9600	0
49	20230605	191000	1153400	9600	9600	9600	9600	0
50	20230605	190900	1153400	9600	9600	9600	9600	0
51	20230605	190800	1153400	9600	9600	9600	9600	0
52	20230605	190700	1153400	9600	9600	9600	9600	0
53	20230605	190600	1153400	9600	9600	9600	9600	0
54	20230605	190500	1153400	9600	9600	9600	9600	0
55	20230605	190400	1153400	9600	9600	9600	9600	0
56	20230605	190300	1153400	9600	9600	9600	9600	0
57	20230605	190200	1153400	9600	9600	9600	9600	0
58	20230605	190100	1153400	9600	9600	9600	9600	0
59	20230605	190000	1153400	9600	9600	9600	9600	0
60	20230605	185900	1153400	9600	9600	9600	9600	0
61	20230605	185800	1153400	9600	9600	9600	9600	0
62	20230605	185700	1153400	9600	9600	9600	9600	2
63	20230605	185600	1153400	9600	9600	9600	9600	0
64	20230605	185500	1153400	9600	9600	9600	9600	0
65	20230605	185400	1153400	9600	9600	9600	9600	0
66	20230605	185300	1153400	9600	9600	9600	9600	0
67	20230605	185200	1153400	9600	9600	9600	9600	0
68	20230605	185100	1153400	9600	9600	9600	9600	0
69	20230605	185000	1153400	9600	9600	9600	9600	0
70	20230605	184900	1153400	9600	9600	9600	9600	0
71	20230605	184800	1153400	9600	9600	9600	9600	0
72	20230605	184700	1153400	9600	9600	9600	9600	0
73	20230605	184600	1153400	9600	9600	9600	9600	0
74	20230605	184500	1153400	9600	9600	9600	9600	0
75	20230605	184400	1153400	9600	9600	9600	9600	0
76	20230605	184300	1153400	9600	9600	9600	9600	0
77	20230605	184200	1153400	9600	9600	9600	9600	0
78	20230605	184100	1153400	9600	9600	9600	9600	0
79	20230605	184000	1153400	9600	9600	9600	9600	0
80	20230605	183900	1153400	9600	9600	9600	9600	0
81	20230605	183800	1153400	9600	9600	9600	9600	0
82	20230605	183700	1153400	9600	9600	9600	9600	0
83	20230605	183600	1153400	9600	9600	9600	9600	0
84	20230605	183500	1153400	9600	9600	9600	9600	0
85	20230605	183400	1153400	9600	9600	9600	9600	0
86	20230605	183300	1153400	9600	9600	9600	9600	0
87	20230605	183200	1153400	9600	9600	9600	9600	0
88	20230605	183100	1153400	9600	9600	9600	9600	0
89	20230605	183000	1153400	9600	9600	9600	9600	0
90	20230605	182900	1153400	9600	9600	9600	9600	0
91	20230605	182800	1153400	9600	9600	9600	9600	0
92	20230605	182700	1153400	9600	9600	9600	9600	2
93	20230605	182600	1153400	9600	9600	9600	9600	0
94	20230605	182500	1153400	9600	9600	9600	9600	0
95	20230605	182400	1153400	9600	9600	9600	9600	0
96	20230605	182300	1153400	9600	9600	9600	9600	0
97	20230605	182200	1153400	9600	9600	9600	9600	0
98	20230605	182100	1153400	9600	9600	9600	9600	0
99	20230605	182000	1153400	9600	9600	9600	9600	0
100	20230605	181900	1153400	9600	9600	9600	9600	0
101	20230605	181800	1153400	9600	9600	9600	9600	0
102	20230605	181700	1153400	9600	9600	9600	9600	0
103	20230605	181600	1153400	9600	9600	9600	9600	0
104	20230605	181500	1153400	9600	9600	9600	9600	0
105	20230605	181400	1153400	9600	9600	9600	9600	0
106	20230605	181300	1153400	9600	9600	9600	9600	0
107	20230605	181200	1153400	9600	9600	9600	9600	0
108	20230605	181100	1153400	9600	9600	9600	9600	0
109	20230605	181000	1153400	9600	9600	9600	9600	0
110	20230605	180900	1153400	9600	9600	9600	9600	0
111	20230605	180800	1153400	9600	9600	9600	9600	0
112	20230605	180700	1153400	9600	9600	9600	9600	0
113	20230605	180600	1153400	9600	9600	9600	9600	0
114	20230605	180500	1153400	9600	9600	9600	9600	0
115	20230605	180400	1153400	9600	9600	9600	9600	0
116	20230605	180300	1153400	9600	9600	9600	9600	0
117	20230605	180200	1153400	9600	9600	9600	9600	0
118	20230605	180100	1153400	9600	9600	9600	9600	0
119	20230605	180000	1153400	9600	9600	9600	9600	0
120	20230605	175900	1153400	9600	9600	9600	9600	0
121	20230605	175800	1153400	9600	9600	9600	9600	0
122	20230605	175700	1153400	9600	9600	9600	9600	2
123	20230605	175600	1153400	9600	9600	9600	9600	0
124	20230605	175500	1153400	9600	9600	9600	9600	0
125	20230605	175400	1153400	9600	9600	9600	9600	0
126	20230605	175300	1153400	9600	9600	9600	9600	0
127	20230605	175200	1153400	9600	9600	9600	9600	0
128	20230605	175100	1153400	9600	9600	9600	9600	0
129	20230605	175000	1153400	9600	9600	9600	9600	0
130	20230605	174900	1153400	9600	9600	9600	9600	0
131	20230605	174800	1153400	9600	9600	9600	9600	0
132	20230605	174700	1153400	9600	9600	9600	9600	0
133	20230605	174600	1153400	9600	9600	9600	9600	0
134	20230605	174500	1153400	9600	9600	9600	9600	0
135	20230605	174400	1153400	9600	9600	9600	9600	0
136	20230605	174300	1153400	9600	9600	9600	9600	0
137	20230605	174200	1153400	9600	9600	9600	9600	0
138	20230605	174100	1153400	9600	9600	9600	9600	0
139	20230605	174000	1153400	9600	9600	9600	9600	0
140	20230605	173900	1153400	9600	9600	9600	9600	0
141	20230605	173800	1153400	9600	9600	9600	9600	0
142	20230605	173700	1153400	9600	9600	9600	9600	0
143	20230605	173600	1153400	9600	9600	9600	9600	0
144	20230605	173500	1153400	9600	9600	9600	9600	0
145	20230605	173400	1153400	9600	9600	9600	9600	0
146	20230605	173300	1153400	9600	9600	9600	9600	0
147	20230605	173200	1153400	9600	9600	9600	9600	0
148	20230605	173100	1153400	9600	9600	9600	9600	0
149	20230605	173000	1153400	9600	9600	9600	9600	0
150	20230605	172900	1153400	9600	9600	9600	9600	0
151	20230605	172800	1153400	9600	9600	9600	9600	0
152	20230605	172700	1153400	9600	9600	9600	9600	2
153	20230605	172600	1153400	9600	9600	9600	9600	0
154	20230605	172500	1153400	9600	9600	9600	9600	0
155	20230605	172400	1153400	9600	9600	9600	9600	0
156	20230605	172300	1153400	9600	9600	9600	9600	0
157	20230605	172200	1153400	9600	9600	9600	9600	0
158	20230605	172100	1153400	9600	9600	9600	9600	0
159	20230605	172000	1153400	9600	9600	9600	9600	0
160	20230605	171900	1153400	9600	9600	9600	9600	0
161	20230605	171800	1153400	9600	9600	9600	9600	0
162	20230605	171700	1153400	9600	9600	9600	9600	0
163	20230605	171600	1153400	9600	9600	9600	9600	0
164	20230605	171500	1153400	9600	9600	9600	9600	0
165	20230605	171400	1153400	9600	9600	9600	9600	0
166	20230605	171300	1153400	9600	9600	9600	9600	0
167	20230605	171200	1153400	9600	9600	9600	9600	0
168	20230605	171100	1153400	9600	9600	9600	9600	0
169	20230605	171000	1153400	9600	9600	9600	9600	0
170	20230605	170900	1153400	9600	9600	9600	9600	0
171	20230605	170800	1153400	9600	9600	9600	9600	0
172	20230605	170700	1153400	9600	9600	9600	9600	0
173	20230605	170600	1153400	9600	9600	9600	9600	0
174	20230605	170500	1153400	9600	9600	9600	9600	0
175	20230605	170400	1153400	9600	9600	9600	9600	0
176	20230605	170300	1153400	9600	9600	9600	9600	0
177	20230605	170200	1153400	9600	9600	9600	9600	0
178	20230605	170100	1153400	9600	9600	9600	9600	0
179	20230605	170000	1153400	9600	9600	9600	9600	0
180	20230605	165900	1153400	9600	9600	9600	9600	0
181	20230605	165800	1153400	9600	9600	9600	9600	0
182	20230605	165700	1153400	9600	9600	9600	9600	2
183	20230605	165600	1153400	9600	9600	9600	9600	0
184	20230605	165500	1153400	9600	9600	9600	9600	0
185	20230605	165400	1153400	9600	9600	9600	9600	0
186	20230605	165300	1153400	9600	9600	9600	9600	0
187	20230605	165200	1153400	9600	9600	9600	9600	0
188	20230605	165100	1153400	9600	9600	9600	9600	0
189	20230605	165000	1153400	9600	9600	9600	9600	0
190	20230605	164900	1153400	9600	9600	9600	9600	0
191	20230605	164800	1153400	9600	9600	9600	9600	0
192	20230605	164700	1153400	9600	9600	9600	9600	0
193	20230605	164600	1153400	9600	9600	9600	9600	0
194	20230605	164500	1153400	9600	9600	9600	9600	0
195	20230605	164400	1153400	9600	9600	9600	9600	0
196	20230605	164300	1153400	9600	9600	9600	9600	0
197	20230605	164200	1153400	9600	9600	9600	9600	0
198	20230605	164100	1153400	9600	9600	9600	9600	0
199	20230605	164000	1153400	9600	9600	9600	9600	0
200	20230605	163900	1153400	9600	9600	9600	9600	0
201	20230605	163800	1153400	9600	9600	9600	9600	0
202	20230605	163700	1153400	9600	9600	9600	9600	0
203	20230605	163600	1153400	9600	9600	9600	9600	0
204	20230605	163500	1153400	9600	9600	9600	9600	0
205	20230605	163400	1153400	9600	9600	9600	9600	0
206	20230605	163300	1153400	9600	9600	9600	9600	0
207	20230605	163200	1153400	9600	9600	9600	9600	0
208	20230605	163100	1153400	9600	9600	9600	9600	0
209	20230605	163000	1153400	9600	9600	9600	9600	0
210	20230605	162900	1153400	9600	9600	9600	9600	0
211	20230605	162800	1153400	9600	9600	9600	9600	0
212	20230605	162700	1153400	9600	9600	9600	9600	2
213	20230605	162600	1153400	9600	9600	9600	9600	0
214	20230605	162500	1153400	9600	9600	9600	9600	0
215	20230605	162400	1153400	9600	9600	9600	9600	0
216	20230605	162300	1153400	9600	9600	9600	9600	0
217	20230605	162200	1153400	9600	9600	9600	9600	0
218	20230605	162100	1153400	9600	9600	9600	9600	0
219	20230605	162000	1153400	9600	9600	9600	9600	0
220	20230605	161900	1153400	9600	9600	9600	9600	0
221	20230605	161800	1153400	9600	9600	9600	9600	0
222	20230605	161700	1153400	9600	9600	9600	9600	0
223	20230605	161600	1153400	9600	9600	9600	9600	0
224	20230605	161500	1153400	9600	9600	9600	9600	0
225	20230605	161400	1153400	9600	9600	9600	9600	0
226	20230605	161300	1153400	9600	9600	9600	9600	0
227	20230605	161200	1153400	9600	9600	9600	9600	0
228	20230605	161100	1153400	9600	9600	9600	9600	0
229	20230605	161000	1153400	9600	9600	9600	9600	0
230	20230605	160900	1153400	9600	9600	9600	9600	0
231	20230605	160800	1153400	9600	9600	9600	9600	0
232	20230605	160700	1153400	9600	9600	9600	9600	0
233	20230605	160600	1153400	9600	9600	9600	9600	0
234	20230605	160500	1153400	9600	9600	9600	9600	0
235	20230605	160400	1153400	9600	9600	9600	9600	0
236	20230605	160300	1153400	9600	9600	9600	9600	0
237	20230605	160200	1153400	9600	9600	9600	9600	0
238	20230605	160100	1153400	9600	9600	9600	9600	0
239	20230605	160000	1153400	9600	9600	9600	9600	0
240	20230605	155900	1153400	9600	9600	9600	9600	0
241	20230605	155800	1153400	9600	9600	9600	9600	0
242	20230605	155700	1153400	9600	9600	9600	9600	2
243	20230605	155600	1153400	9600	9600	9600	9600	0
244	20230605	155500	1153400	9600	9600	9600	9600	0
245	20230605	155400	1153400	9600	9600	9600	9600	0
246	20230605	155300	1153400	9600	9600	9600	9600	0
247	20230605	155200	1153400	9600	9600	9600	9600	0
248	20230605	155100	1153400	9600	9600	9600	9600	0
249	20230605	155000	1153400	9600	9600	9600	9600	0
250	20230605	154900	1153400	9600	9600	9600	9600	0
251	20230605	154800	1153400	9600	9600	9600	9600	0
252	20230605	154700	1153400	9600	9600	9600	9600	0
253	20230605	154600	1153400	9600	9600	9600	9600	0
254	20230605	154500	1153400	9600	9600	9600	9600	0
255	20230605	154400	1153400	9600	9600	9600	9600	0
256	20230605	154300	1153400	9600	9600	9600	9600	0
257	20230605	154200	1153400	9600	9600	9600	9600	0
258	20230605	154100	1153400	9600	9600	9600	9600	0
259	20230605	154000	1153400	9600	9600	9600	9600	0
260	20230605	153900	1153400	9600	9600	9600	9600	0
261	20230605	153800	1153400	9600	9600	9600	9600	0
262	20230605	153700	1153400	9600	9600	9600	9600	0
263	20230605	153600	1153400	9600	9600	9600	9600	0
264	20230605	153500	1153400	9600	9600	9600	9600	0
265	20230605	153400	1153400	9600	9600	9600	9600	0
266	20230605	153300	1153400	9600	9600	9600	9600	0
267	20230605	153200	1153400	9600	9600	9600	9600	0
268	20230605	153100	1153400	9600	9600	9600	9600	0
269	20230605	153000	1153400	9600	9600	9600	9600	2
270	20230605	152900	1134200	9350	9350	9350	9350	0
271	20230605	152800	1134200	9350	9350	9350	9350	0
272	20230605	152700	1134200	9350	9350	9350	9350	0
273	20230605	152600	1134200	9350	9350	9350	9350	0
274	20230605	152500	1134200	9350	9350	9350	9350	0
275	20230605	152400	1134200	9350	9350	9350	9350	0
276	20230605	152300	1134200	9350	9350	9350	9350	0
277	20230605	152200	1134200	9350	9350	9350	9350	0
278	20230605	152100	1134200	9350	9350	9350	9350	0
279	20230605	152000	1134200	9350	9350	9350	9350	0
280	20230605	151900	1134200	9350	9350	9350	9350	0
281	20230605	151800	1134200	9350	9350	9350	9350	0
282	20230605	151700	1134200	9350	9350	9350	9350	0
283	20230605	151600	1134200	9350	9350	9350	9350	0
284	20230605	151500	1134200	9350	9350	9350	9350	0
285	20230605	151400	1134200	9350	9350	9350	9350	0
286	20230605	151300	1134200	9350	9350	9350	9350	0
287	20230605	151200	1134200	9350	9350	9350	9350	0
288	20230605	151100	1134200	9350	9350	9350	9350	0
289	20230605	151000	1134200	9350	9350	9350	9350	0
290	20230605	150900	1134200	9350	9350	9350	9350	0
291	20230605	150800	1134200	9350	9350	9350	9350	0
292	20230605	150700	1134200	9350	9350	9350	9350	0
293	20230605	150600	1134200	9350	9350	9350	9350	0
294	20230605	150500	1134200	9350	9350	9350	9350	0
295	20230605	150400	1134200	9350	9350	9350	9350	0
296	20230605	150300	1134200	9350	9350	9350	9350	0
297	20230605	150200	1134200	9350	9350	9350	9350	0
298	20230605	150100	1134200	9350	9350	9350	9350	0
299	20230605	150000	1134200	9350	9350	9350	9350	0
300	20230605	145900	1134200	9350	9350	9350	9350	0
301	20230605	145800	1134200	9350	9350	9350	9350	0
302	20230605	145700	1134200	9350	9350	9350	9350	0
303	20230605	145600	1134200	9350	9350	9350	9350	10
304	20230605	145500	1040700	9600	9600	9600	9600	0
305	20230605	145400	1040700	9600	9600	9600	9600	0
306	20230605	145300	1040700	9600	9600	9600	9600	0
307	20230605	145200	1040700	9600	9600	9600	9600	0
308	20230605	145100	1040700	9600	9600	9600	9600	0
309	20230605	145000	1040700	9600	9600	9600	9600	0
310	20230605	144900	1040700	9600	9600	9600	9600	0
311	20230605	144800	1040700	9600	9600	9600	9600	0
312	20230605	144700	1040700	9600	9600	9600	9600	0
313	20230605	144600	1040700	9600	9600	9600	9600	0
314	20230605	144500	1040700	9600	9600	9600	9600	0
315	20230605	144400	1040700	9600	9600	9600	9600	0
316	20230605	144300	1040700	9600	9600	9600	9600	0
317	20230605	144200	1040700	9600	9600	9600	9600	0
318	20230605	144100	1040700	9600	9600	9600	9600	0
319	20230605	144000	1040700	9600	9600	9600	9600	0
320	20230605	143900	1040700	9600	9600	9600	9600	0
321	20230605	143800	1040700	9600	9600	9600	9600	0
322	20230605	143700	1040700	9600	9600	9600	9600	0
323	20230605	143600	1040700	9600	9600	9600	9600	0
324	20230605	143500	1040700	9600	9600	9600	9600	0
325	20230605	143400	1040700	9600	9600	9600	9600	0
326	20230605	143300	1040700	9600	9600	9600	9600	0
327	20230605	143200	1040700	9600	9600	9600	9600	0
328	20230605	143100	1040700	9600	9600	9600	9600	0
329	20230605	143000	1040700	9600	9600	9600	9600	0
330	20230605	142900	1040700	9600	9600	9600	9600	0
331	20230605	142800	1040700	9600	9600	9600	9600	0
332	20230605	142700	1040700	9600	9600	9600	9600	0
333	20230605	142600	1040700	9600	9600	9600	9600	0
334	20230605	142500	1040700	9600	9600	9600	9600	0
335	20230605	142400	1040700	9600	9600	9600	9600	0
336	20230605	142300	1040700	9600	9600	9600	9600	0
337	20230605	142200	1040700	9600	9600	9600	9600	0
338	20230605	142100	1040700	9600	9600	9600	9600	0
339	20230605	142000	1040700	9600	9600	9600	9600	0
340	20230605	141900	1040700	9600	9600	9600	9600	0
341	20230605	141800	1040700	9600	9600	9600	9600	0
342	20230605	141700	1040700	9600	9600	9600	9600	0
343	20230605	141600	1040700	9600	9600	9600	9600	0
344	20230605	141500	1040700	9600	9600	9600	9600	0
345	20230605	141400	1040700	9600	9600	9600	9600	0
346	20230605	141300	1040700	9600	9590	9600	9590	10
347	20230605	141200	944790	9350	9350	9350	9350	0
348	20230605	141100	944790	9350	9350	9350	9350	0
349	20230605	141000	944790	9350	9350	9350	9350	0
350	20230605	140900	944790	9350	9350	9350	9350	0
351	20230605	140800	944790	9350	9350	9350	9350	0
352	20230605	140700	944790	9350	9350	9350	9350	0
353	20230605	140600	944790	9350	9350	9350	9350	0
354	20230605	140500	944790	9350	9350	9350	9350	0
355	20230605	140400	944790	9350	9350	9350	9350	0
356	20230605	140300	944790	9350	9350	9350	9350	0
357	20230605	140200	944790	9350	9350	9350	9350	0
358	20230605	140100	944790	9350	9350	9350	9350	0
359	20230605	140000	944790	9350	9350	9350	9350	0
360	20230605	135900	944790	9350	9350	9350	9350	0
361	20230605	135800	944790	9350	9350	9350	9350	0
362	20230605	135700	944790	9350	9350	9350	9350	0
363	20230605	135600	944790	9350	9350	9350	9350	0
364	20230605	135500	944790	9350	9350	9350	9350	0
365	20230605	135400	944790	9350	9350	9350	9350	0
366	20230605	135300	944790	9350	9350	9350	9350	0
367	20230605	135200	944790	9350	9350	9350	9350	0
368	20230605	135100	944790	9350	9350	9350	9350	0
369	20230605	135000	944790	9350	9350	9350	9350	0
370	20230605	134900	944790	9350	9350	9350	9350	0
371	20230605	134800	944790	9350	9350	9350	9350	0
372	20230605	134700	944790	9350	9350	9350	9350	0
373	20230605	134600	944790	9350	9350	9350	9350	0
374	20230605	134500	944790	9350	9350	9350	9350	0
375	20230605	134400	944790	9350	9350	9350	9350	0
376	20230605	134300	944790	9350	9350	9350	9350	0
377	20230605	134200	944790	9350	9350	9350	9350	0
378	20230605	134100	944790	9350	9350	9350	9350	0
379	20230605	134000	944790	9350	9350	9350	9350	0
380	20230605	133900	944790	9350	9350	9350	9350	0
381	20230605	133800	944790	9350	9350	9350	9350	0
382	20230605	133700	944790	9350	9350	9350	9350	0
383	20230605	133600	944790	9350	9350	9350	9350	0
384	20230605	133500	944790	9350	9350	9350	9350	0
385	20230605	133400	944790	9350	9350	9350	9350	0
386	20230605	133300	944790	9350	9350	9350	9350	0
387	20230605	133200	944790	9350	9350	9350	9350	0
388	20230605	133100	944790	9350	9350	9350	9350	0
389	20230605	133000	944790	9350	9350	9350	9350	0
390	20230605	132900	944790	9350	9350	9350	9350	0
391	20230605	132800	944790	9350	9350	9350	9350	0
392	20230605	132700	944790	9350	9350	9350	9350	0
393	20230605	132600	944790	9350	9350	9350	9350	0
394	20230605	132500	944790	9350	9350	9350	9350	0
395	20230605	132400	944790	9350	9350	9350	9350	0
396	20230605	132300	944790	9350	9350	9350	9350	0
397	20230605	132200	944790	9350	9350	9350	9350	0
398	20230605	132100	944790	9350	9350	9350	9350	0
399	20230605	132000	944790	9350	9350	9350	9350	0
400	20230605	131900	944790	9350	9350	9350	9350	0
401	20230605	131800	944790	9350	9350	9350	9350	0
402	20230605	131700	944790	9350	9350	9350	9350	100
403	20230605	131600	9790	9790	9790	9790	9790	0
404	20230605	131500	9790	9790	9790	9790	9790	0
405	20230605	131400	9790	9790	9790	9790	9790	0
406	20230605	131300	9790	9790	9790	9790	9790	0
407	20230605	131200	9790	9790	9790	9790	9790	0
408	20230605	131100	9790	9790	9790	9790	9790	0
409	20230605	131000	9790	9790	9790	9790	9790	0
410	20230605	130900	9790	9790	9790	9790	9790	0
411	20230605	130800	9790	9790	9790	9790	9790	0
412	20230605	130700	9790	9790	9790	9790	9790	0
413	20230605	130600	9790	9790	9790	9790	9790	0
414	20230605	130500	9790	9790	9790	9790	9790	0
415	20230605	130400	9790	9790	9790	9790	9790	0
416	20230605	130300	9790	9790	9790	9790	9790	0
417	20230605	130200	9790	9790	9790	9790	9790	0
418	20230605	130100	9790	9790	9790	9790	9790	0
419	20230605	130000	9790	9790	9790	9790	9790	0
420	20230605	125900	9790	9790	9790	9790	9790	0
421	20230605	125800	9790	9790	9790	9790	9790	0
422	20230605	125700	9790	9790	9790	9790	9790	0
423	20230605	125600	9790	9790	9790	9790	9790	0
424	20230605	125500	9790	9790	9790	9790	9790	0
425	20230605	125400	9790	9790	9790	9790	9790	0
426	20230605	125300	9790	9790	9790	9790	9790	0
427	20230605	125200	9790	9790	9790	9790	9790	0
428	20230605	125100	9790	9790	9790	9790	9790	0
429	20230605	125000	9790	9790	9790	9790	9790	0
430	20230605	124900	9790	9790	9790	9790	9790	0
431	20230605	124800	9790	9790	9790	9790	9790	0
432	20230605	124700	9790	9790	9790	9790	9790	0
433	20230605	124600	9790	9790	9790	9790	9790	0
434	20230605	124500	9790	9790	9790	9790	9790	0
435	20230605	124400	9790	9790	9790	9790	9790	0
436	20230605	124300	9790	9790	9790	9790	9790	0
437	20230605	124200	9790	9790	9790	9790	9790	0
438	20230605	124100	9790	9790	9790	9790	9790	0
439	20230605	124000	9790	9790	9790	9790	9790	0
440	20230605	123900	9790	9790	9790	9790	9790	0
441	20230605	123800	9790	9790	9790	9790	9790	0
442	20230605	123700	9790	9790	9790	9790	9790	0
443	20230605	123600	9790	9790	9790	9790	9790	0
444	20230605	123500	9790	9790	9790	9790	9790	0
445	20230605	123400	9790	9790	9790	9790	9790	0
446	20230605	123300	9790	9790	9790	9790	9790	0
447	20230605	123200	9790	9790	9790	9790	9790	0
448	20230605	123100	9790	9790	9790	9790	9790	0
449	20230605	123000	9790	9790	9790	9790	9790	0
450	20230605	122900	9790	9790	9790	9790	9790	0
451	20230605	122800	9790	9790	9790	9790	9790	0
452	20230605	122700	9790	9790	9790	9790	9790	0
453	20230605	122600	9790	9790	9790	9790	9790	0
454	20230605	122500	9790	9790	9790	9790	9790	0
455	20230605	122400	9790	9790	9790	9790	9790	0
456	20230605	122300	9790	9790	9790	9790	9790	0
457	20230605	122200	9790	9790	9790	9790	9790	0
458	20230605	122100	9790	9790	9790	9790	9790	0
459	20230605	122000	9790	9790	9790	9790	9790	0
460	20230605	121900	9790	9790	9790	9790	9790	0
461	20230605	121800	9790	9790	9790	9790	9790	0
462	20230605	121700	9790	9790	9790	9790	9790	0
463	20230605	121600	9790	9790	9790	9790	9790	0
464	20230605	121500	9790	9790	9790	9790	9790	0
465	20230605	121400	9790	9790	9790	9790	9790	0
466	20230605	121300	9790	9790	9790	9790	9790	0
467	20230605	121200	9790	9790	9790	9790	9790	0
468	20230605	121100	9790	9790	9790	9790	9790	0
469	20230605	121000	9790	9790	9790	9790	9790	0
470	20230605	120900	9790	9790	9790	9790	9790	0
471	20230605	120800	9790	9790	9790	9790	9790	0
472	20230605	120700	9790	9790	9790	9790	9790	0
473	20230605	120600	9790	9790	9790	9790	9790	0
474	20230605	120500	9790	9790	9790	9790	9790	0
475	20230605	120400	9790	9790	9790	9790	9790	0
476	20230605	120300	9790	9790	9790	9790	9790	0
477	20230605	120200	9790	9790	9790	9790	9790	0
478	20230605	120100	9790	9790	9790	9790	9790	0
479	20230605	120000	9790	9790	9790	9790	9790	0
480	20230605	115900	9790	9790	9790	9790	9790	0
481	20230605	115800	9790	9790	9790	9790	9790	0
482	20230605	115700	9790	9790	9790	9790	9790	0
483	20230605	115600	9790	9790	9790	9790	9790	0
484	20230605	115500	9790	9790	9790	9790	9790	0
485	20230605	115400	9790	9790	9790	9790	9790	0
486	20230605	115300	9790	9790	9790	9790	9790	0
487	20230605	115200	9790	9790	9790	9790	9790	0
488	20230605	115100	9790	9790	9790	9790	9790	0
489	20230605	115000	9790	9790	9790	9790	9790	0
490	20230605	114900	9790	9790	9790	9790	9790	0
491	20230605	114800	9790	9790	9790	9790	9790	0
492	20230605	114700	9790	9790	9790	9790	9790	0
493	20230605	114600	9790	9790	9790	9790	9790	0
494	20230605	114500	9790	9790	9790	9790	9790	0
495	20230605	114400	9790	9790	9790	9790	9790	0
496	20230605	114300	9790	9790	9790	9790	9790	0
497	20230605	114200	9790	9790	9790	9790	9790	0
498	20230605	114100	9790	9790	9790	9790	9790	0
499	20230605	114000	9790	9790	9790	9790	9790	0
500	20230605	113900	9790	9790	9790	9790	9790	0
501	20230605	113800	9790	9790	9790	9790	9790	0
502	20230605	113700	9790	9790	9790	9790	9790	0
503	20230605	113600	9790	9790	9790	9790	9790	0
504	20230605	113500	9790	9790	9790	9790	9790	0
505	20230605	113400	9790	9790	9790	9790	9790	0
506	20230605	113300	9790	9790	9790	9790	9790	0
507	20230605	113200	9790	9790	9790	9790	9790	0
508	20230605	113100	9790	9790	9790	9790	9790	0
509	20230605	113000	9790	9790	9790	9790	9790	0
510	20230605	112900	9790	9790	9790	9790	9790	0
511	20230605	112800	9790	9790	9790	9790	9790	0
512	20230605	112700	9790	9790	9790	9790	9790	0
513	20230605	112600	9790	9790	9790	9790	9790	0
514	20230605	112500	9790	9790	9790	9790	9790	0
515	20230605	112400	9790	9790	9790	9790	9790	0
516	20230605	112300	9790	9790	9790	9790	9790	0
517	20230605	112200	9790	9790	9790	9790	9790	0
518	20230605	112100	9790	9790	9790	9790	9790	0
519	20230605	112000	9790	9790	9790	9790	9790	0
520	20230605	111900	9790	9790	9790	9790	9790	0
521	20230605	111800	9790	9790	9790	9790	9790	0
522	20230605	111700	9790	9790	9790	9790	9790	0
523	20230605	111600	9790	9790	9790	9790	9790	0
524	20230605	111500	9790	9790	9790	9790	9790	0
525	20230605	111400	9790	9790	9790	9790	9790	0
526	20230605	111300	9790	9790	9790	9790	9790	0
527	20230605	111200	9790	9790	9790	9790	9790	0
528	20230605	111100	9790	9790	9790	9790	9790	0
529	20230605	111000	9790	9790	9790	9790	9790	0
530	20230605	110900	9790	9790	9790	9790	9790	0
531	20230605	110800	9790	9790	9790	9790	9790	0
532	20230605	110700	9790	9790	9790	9790	9790	0
533	20230605	110600	9790	9790	9790	9790	9790	0
534	20230605	110500	9790	9790	9790	9790	9790	0
535	20230605	110400	9790	9790	9790	9790	9790	0
536	20230605	110300	9790	9790	9790	9790	9790	0
537	20230605	110200	9790	9790	9790	9790	9790	0
538	20230605	110100	9790	9790	9790	9790	9790	0
539	20230605	110000	9790	9790	9790	9790	9790	0
540	20230605	105900	9790	9790	9790	9790	9790	0
541	20230605	105800	9790	9790	9790	9790	9790	0
542	20230605	105700	9790	9790	9790	9790	9790	0
543	20230605	105600	9790	9790	9790	9790	9790	0
544	20230605	105500	9790	9790	9790	9790	9790	0
545	20230605	105400	9790	9790	9790	9790	9790	0
546	20230605	105300	9790	9790	9790	9790	9790	0
547	20230605	105200	9790	9790	9790	9790	9790	0
548	20230605	105100	9790	9790	9790	9790	9790	0
549	20230605	105000	9790	9790	9790	9790	9790	0
550	20230605	104900	9790	9790	9790	9790	9790	0
551	20230605	104800	9790	9790	9790	9790	9790	0
552	20230605	104700	9790	9790	9790	9790	9790	0
553	20230605	104600	9790	9790	9790	9790	9790	0
554	20230605	104500	9790	9790	9790	9790	9790	0
555	20230605	104400	9790	9790	9790	9790	9790	0
556	20230605	104300	9790	9790	9790	9790	9790	0
557	20230605	104200	9790	9790	9790	9790	9790	0
558	20230605	104100	9790	9790	9790	9790	9790	0
559	20230605	104000	9790	9790	9790	9790	9790	0
560	20230605	103900	9790	9790	9790	9790	9790	0
561	20230605	103800	9790	9790	9790	9790	9790	0
562	20230605	103700	9790	9790	9790	9790	9790	0
563	20230605	103600	9790	9790	9790	9790	9790	0
564	20230605	103500	9790	9790	9790	9790	9790	0
565	20230605	103400	9790	9790	9790	9790	9790	0
566	20230605	103300	9790	9790	9790	9790	9790	0
567	20230605	103200	9790	9790	9790	9790	9790	0
568	20230605	103100	9790	9790	9790	9790	9790	0
569	20230605	103000	9790	9790	9790	9790	9790	0
570	20230605	102900	9790	9790	9790	9790	9790	0
571	20230605	102800	9790	9790	9790	9790	9790	0
572	20230605	102700	9790	9790	9790	9790	9790	0
573	20230605	102600	9790	9790	9790	9790	9790	0
574	20230605	102500	9790	9790	9790	9790	9790	0
575	20230605	102400	9790	9790	9790	9790	9790	0
576	20230605	102300	9790	9790	9790	9790	9790	0
577	20230605	102200	9790	9790	9790	9790	9790	0
578	20230605	102100	9790	9790	9790	9790	9790	0
579	20230605	102000	9790	9790	9790	9790	9790	0
580	20230605	101900	9790	9790	9790	9790	9790	0
581	20230605	101800	9790	9790	9790	9790	9790	0
582	20230605	101700	9790	9790	9790	9790	9790	0
583	20230605	101600	9790	9790	9790	9790	9790	0
584	20230605	101500	9790	9790	9790	9790	9790	0
585	20230605	101400	9790	9790	9790	9790	9790	0
586	20230605	101300	9790	9790	9790	9790	9790	0
587	20230605	101200	9790	9790	9790	9790	9790	0
588	20230605	101100	9790	9790	9790	9790	9790	0
589	20230605	101000	9790	9790	9790	9790	9790	0
590	20230605	100900	9790	9790	9790	9790	9790	0
591	20230605	100800	9790	9790	9790	9790	9790	0
592	20230605	100700	9790	9790	9790	9790	9790	0
593	20230605	100600	9790	9790	9790	9790	9790	0
594	20230605	100500	9790	9790	9790	9790	9790	0
595	20230605	100400	9790	9790	9790	9790	9790	0
596	20230605	100300	9790	9790	9790	9790	9790	0
597	20230605	100200	9790	9790	9790	9790	9790	0
598	20230605	100100	9790	9790	9790	9790	9790	0
599	20230605	100000	9790	9790	9790	9790	9790	0
600	20230605	095900	9790	9790	9790	9790	9790	0
601	20230605	095800	9790	9790	9790	9790	9790	0
602	20230605	095700	9790	9790	9790	9790	9790	0
603	20230605	095600	9790	9790	9790	9790	9790	0
604	20230605	095500	9790	9790	9790	9790	9790	0
605	20230605	095400	9790	9790	9790	9790	9790	0
606	20230605	095300	9790	9790	9790	9790	9790	0
607	20230605	095200	9790	9790	9790	9790	9790	0
608	20230605	095100	9790	9790	9790	9790	9790	0
609	20230605	095000	9790	9790	9790	9790	9790	0
610	20230605	094900	9790	9790	9790	9790	9790	0
611	20230605	094800	9790	9790	9790	9790	9790	1
612	20230605	094700	0	9700	9700	9700	9700	0
613	20230605	094600	0	9700	9700	9700	9700	0
614	20230605	094500	0	9700	9700	9700	9700	0
615	20230605	094400	0	9700	9700	9700	9700	0
616	20230605	094300	0	9700	9700	9700	9700	0
617	20230605	094200	0	9700	9700	9700	9700	0
618	20230605	094100	0	9700	9700	9700	9700	0
619	20230605	094000	0	9700	9700	9700	9700	0
620	20230605	093900	0	9700	9700	9700	9700	0
621	20230605	093800	0	9700	9700	9700	9700	0
622	20230605	093700	0	9700	9700	9700	9700	0
623	20230605	093600	0	9700	9700	9700	9700	0
624	20230605	093500	0	9700	9700	9700	9700	0
625	20230605	093400	0	9700	9700	9700	9700	0
626	20230605	093300	0	9700	9700	9700	9700	0
627	20230605	093200	0	9700	9700	9700	9700	0
628	20230605	093100	0	9700	9700	9700	9700	0
629	20230605	093000	0	9700	9700	9700	9700	0
630	20230605	092900	0	9700	9700	9700	9700	0
631	20230605	092800	0	9700	9700	9700	9700	0
632	20230605	092700	0	9700	9700	9700	9700	0
633	20230605	092600	0	9700	9700	9700	9700	0
634	20230605	092500	0	9700	9700	9700	9700	0
635	20230605	092400	0	9700	9700	9700	9700	0
636	20230605	092300	0	9700	9700	9700	9700	0
637	20230605	092200	0	9700	9700	9700	9700	0
638	20230605	092100	0	9700	9700	9700	9700	0
639	20230605	092000	0	9700	9700	9700	9700	0
640	20230605	091900	0	9700	9700	9700	9700	0
641	20230605	091800	0	9700	9700	9700	9700	0
642	20230605	091700	0	9700	9700	9700	9700	0
643	20230605	091600	0	9700	9700	9700	9700	0
644	20230605	091500	0	9700	9700	9700	9700	0
645	20230605	091400	0	9700	9700	9700	9700	0
646	20230605	091300	0	9700	9700	9700	9700	0
647	20230605	091200	0	9700	9700	9700	9700	0
648	20230605	091100	0	9700	9700	9700	9700	0
649	20230605	091000	0	9700	9700	9700	9700	0
650	20230605	090900	0	9700	9700	9700	9700	0
651	20230605	090800	0	9700	9700	9700	9700	0
652	20230605	090700	0	9700	9700	9700	9700	0
653	20230605	090600	0	9700	9700	9700	9700	0
654	20230605	090500	0	9700	9700	9700	9700	0
655	20230605	090400	0	9700	9700	9700	9700	0
656	20230605	090300	0	9700	9700	9700	9700	0
657	20230605	090200	0	9700	9700	9700	9700	0
658	20230605	090100	0	9700	9700	9700	9700	0
659	20230605	090000	0	9700	9700	9700	9700	0