KissMeData/296520/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	203700	0	5340	5340	5340	5340	0
3	20230711	203600	0	5340	5340	5340	5340	0
4	20230711	203500	0	5340	5340	5340	5340	0
5	20230711	203400	0	5340	5340	5340	5340	0
6	20230711	203300	0	5340	5340	5340	5340	0
7	20230711	203200	0	5340	5340	5340	5340	0
8	20230711	203100	0	5340	5340	5340	5340	0
9	20230711	203000	0	5340	5340	5340	5340	0
10	20230711	202900	0	5340	5340	5340	5340	0
11	20230711	202800	0	5340	5340	5340	5340	0
12	20230711	202700	0	5340	5340	5340	5340	0
13	20230711	202600	0	5340	5340	5340	5340	0
14	20230711	202500	0	5340	5340	5340	5340	0
15	20230711	202400	0	5340	5340	5340	5340	0
16	20230711	202300	0	5340	5340	5340	5340	0
17	20230711	202200	0	5340	5340	5340	5340	0
18	20230711	202100	0	5340	5340	5340	5340	0
19	20230711	202000	0	5340	5340	5340	5340	0
20	20230711	201900	0	5340	5340	5340	5340	0
21	20230711	201800	0	5340	5340	5340	5340	0
22	20230711	201700	0	5340	5340	5340	5340	0
23	20230711	201600	0	5340	5340	5340	5340	0
24	20230711	201500	0	5340	5340	5340	5340	0
25	20230711	201400	0	5340	5340	5340	5340	0
26	20230711	201300	0	5340	5340	5340	5340	0
27	20230711	201200	0	5340	5340	5340	5340	0
28	20230711	201100	0	5340	5340	5340	5340	0
29	20230711	201000	0	5340	5340	5340	5340	0
30	20230711	200900	0	5340	5340	5340	5340	0
31	20230711	200800	0	5340	5340	5340	5340	0
32	20230711	200700	0	5340	5340	5340	5340	0
33	20230711	200600	0	5340	5340	5340	5340	0
34	20230711	200500	0	5340	5340	5340	5340	0
35	20230711	200400	0	5340	5340	5340	5340	0
36	20230711	200300	0	5340	5340	5340	5340	0
37	20230711	200200	0	5340	5340	5340	5340	0
38	20230711	200100	0	5340	5340	5340	5340	0
39	20230711	200000	0	5340	5340	5340	5340	0
40	20230711	195900	0	5340	5340	5340	5340	0
41	20230711	195800	0	5340	5340	5340	5340	0
42	20230711	195700	0	5340	5340	5340	5340	0
43	20230711	195600	0	5340	5340	5340	5340	0
44	20230711	195500	0	5340	5340	5340	5340	0
45	20230711	195400	0	5340	5340	5340	5340	0
46	20230711	195300	0	5340	5340	5340	5340	0
47	20230711	195200	0	5340	5340	5340	5340	0
48	20230711	195100	0	5340	5340	5340	5340	0
49	20230711	195000	0	5340	5340	5340	5340	0
50	20230711	194900	0	5340	5340	5340	5340	0
51	20230711	194800	0	5340	5340	5340	5340	0
52	20230711	194700	0	5340	5340	5340	5340	0
53	20230711	194600	0	5340	5340	5340	5340	0
54	20230711	194500	0	5340	5340	5340	5340	0
55	20230711	194400	0	5340	5340	5340	5340	0
56	20230711	194300	0	5340	5340	5340	5340	0
57	20230711	194200	0	5340	5340	5340	5340	0
58	20230711	194100	0	5340	5340	5340	5340	0
59	20230711	194000	0	5340	5340	5340	5340	0
60	20230711	193900	0	5340	5340	5340	5340	0
61	20230711	193800	0	5340	5340	5340	5340	0
62	20230711	193700	0	5340	5340	5340	5340	0
63	20230711	193600	0	5340	5340	5340	5340	0
64	20230711	193500	0	5340	5340	5340	5340	0
65	20230711	193400	0	5340	5340	5340	5340	0
66	20230711	193300	0	5340	5340	5340	5340	0
67	20230711	193200	0	5340	5340	5340	5340	0
68	20230711	193100	0	5340	5340	5340	5340	0
69	20230711	193000	0	5340	5340	5340	5340	0
70	20230711	192900	0	5340	5340	5340	5340	0
71	20230711	192800	0	5340	5340	5340	5340	0
72	20230711	192700	0	5340	5340	5340	5340	0
73	20230711	192600	0	5340	5340	5340	5340	0
74	20230711	192500	0	5340	5340	5340	5340	0
75	20230711	192400	0	5340	5340	5340	5340	0
76	20230711	192300	0	5340	5340	5340	5340	0
77	20230711	192200	0	5340	5340	5340	5340	0
78	20230711	192100	0	5340	5340	5340	5340	0
79	20230711	192000	0	5340	5340	5340	5340	0
80	20230711	191900	0	5340	5340	5340	5340	0
81	20230711	191800	0	5340	5340	5340	5340	0
82	20230711	191700	0	5340	5340	5340	5340	0
83	20230711	191600	0	5340	5340	5340	5340	0
84	20230711	191500	0	5340	5340	5340	5340	0
85	20230711	191400	0	5340	5340	5340	5340	0
86	20230711	191300	0	5340	5340	5340	5340	0
87	20230711	191200	0	5340	5340	5340	5340	0
88	20230711	191100	0	5340	5340	5340	5340	0
89	20230711	191000	0	5340	5340	5340	5340	0
90	20230711	190900	0	5340	5340	5340	5340	0
91	20230711	190800	0	5340	5340	5340	5340	0
92	20230711	190700	0	5340	5340	5340	5340	0
93	20230711	190600	0	5340	5340	5340	5340	0
94	20230711	190500	0	5340	5340	5340	5340	0
95	20230711	190400	0	5340	5340	5340	5340	0
96	20230711	190300	0	5340	5340	5340	5340	0
97	20230711	190200	0	5340	5340	5340	5340	0
98	20230711	190100	0	5340	5340	5340	5340	0
99	20230711	190000	0	5340	5340	5340	5340	0
100	20230711	185900	0	5340	5340	5340	5340	0
101	20230711	185800	0	5340	5340	5340	5340	0
102	20230711	185700	0	5340	5340	5340	5340	0
103	20230711	185600	0	5340	5340	5340	5340	0
104	20230711	185500	0	5340	5340	5340	5340	0
105	20230711	185400	0	5340	5340	5340	5340	0
106	20230711	185300	0	5340	5340	5340	5340	0
107	20230711	185200	0	5340	5340	5340	5340	0
108	20230711	185100	0	5340	5340	5340	5340	0
109	20230711	185000	0	5340	5340	5340	5340	0
110	20230711	184900	0	5340	5340	5340	5340	0
111	20230711	184800	0	5340	5340	5340	5340	0
112	20230711	184700	0	5340	5340	5340	5340	0
113	20230711	184600	0	5340	5340	5340	5340	0
114	20230711	184500	0	5340	5340	5340	5340	0
115	20230711	184400	0	5340	5340	5340	5340	0
116	20230711	184300	0	5340	5340	5340	5340	0
117	20230711	184200	0	5340	5340	5340	5340	0
118	20230711	184100	0	5340	5340	5340	5340	0
119	20230711	184000	0	5340	5340	5340	5340	0
120	20230711	183900	0	5340	5340	5340	5340	0
121	20230711	183800	0	5340	5340	5340	5340	0
122	20230711	183700	0	5340	5340	5340	5340	0
123	20230711	183600	0	5340	5340	5340	5340	0
124	20230711	183500	0	5340	5340	5340	5340	0
125	20230711	183400	0	5340	5340	5340	5340	0
126	20230711	183300	0	5340	5340	5340	5340	0
127	20230711	183200	0	5340	5340	5340	5340	0
128	20230711	183100	0	5340	5340	5340	5340	0
129	20230711	183000	0	5340	5340	5340	5340	0
130	20230711	182900	0	5340	5340	5340	5340	0
131	20230711	182800	0	5340	5340	5340	5340	0
132	20230711	182700	0	5340	5340	5340	5340	0
133	20230711	182600	0	5340	5340	5340	5340	0
134	20230711	182500	0	5340	5340	5340	5340	0
135	20230711	182400	0	5340	5340	5340	5340	0
136	20230711	182300	0	5340	5340	5340	5340	0
137	20230711	182200	0	5340	5340	5340	5340	0
138	20230711	182100	0	5340	5340	5340	5340	0
139	20230711	182000	0	5340	5340	5340	5340	0
140	20230711	181900	0	5340	5340	5340	5340	0
141	20230711	181800	0	5340	5340	5340	5340	0
142	20230711	181700	0	5340	5340	5340	5340	0
143	20230711	181600	0	5340	5340	5340	5340	0
144	20230711	181500	0	5340	5340	5340	5340	0
145	20230711	181400	0	5340	5340	5340	5340	0
146	20230711	181300	0	5340	5340	5340	5340	0
147	20230711	181200	0	5340	5340	5340	5340	0
148	20230711	181100	0	5340	5340	5340	5340	0
149	20230711	181000	0	5340	5340	5340	5340	0
150	20230711	180900	0	5340	5340	5340	5340	0
151	20230711	180800	0	5340	5340	5340	5340	0
152	20230711	180700	0	5340	5340	5340	5340	0
153	20230711	180600	0	5340	5340	5340	5340	0
154	20230711	180500	0	5340	5340	5340	5340	0
155	20230711	180400	0	5340	5340	5340	5340	0
156	20230711	180300	0	5340	5340	5340	5340	0
157	20230711	180200	0	5340	5340	5340	5340	0
158	20230711	180100	0	5340	5340	5340	5340	0
159	20230711	180000	0	5340	5340	5340	5340	0
160	20230711	175900	0	5340	5340	5340	5340	0
161	20230711	175800	0	5340	5340	5340	5340	0
162	20230711	175700	0	5340	5340	5340	5340	0
163	20230711	175600	0	5340	5340	5340	5340	0
164	20230711	175500	0	5340	5340	5340	5340	0
165	20230711	175400	0	5340	5340	5340	5340	0
166	20230711	175300	0	5340	5340	5340	5340	0
167	20230711	175200	0	5340	5340	5340	5340	0
168	20230711	175100	0	5340	5340	5340	5340	0
169	20230711	175000	0	5340	5340	5340	5340	0
170	20230711	174900	0	5340	5340	5340	5340	0
171	20230711	174800	0	5340	5340	5340	5340	0
172	20230711	174700	0	5340	5340	5340	5340	0
173	20230711	174600	0	5340	5340	5340	5340	0
174	20230711	174500	0	5340	5340	5340	5340	0
175	20230711	174400	0	5340	5340	5340	5340	0
176	20230711	174300	0	5340	5340	5340	5340	0
177	20230711	174200	0	5340	5340	5340	5340	0
178	20230711	174100	0	5340	5340	5340	5340	0
179	20230711	174000	0	5340	5340	5340	5340	0
180	20230711	173900	0	5340	5340	5340	5340	0
181	20230711	173800	0	5340	5340	5340	5340	0
182	20230711	173700	0	5340	5340	5340	5340	0
183	20230711	173600	0	5340	5340	5340	5340	0
184	20230711	173500	0	5340	5340	5340	5340	0
185	20230711	173400	0	5340	5340	5340	5340	0
186	20230711	173300	0	5340	5340	5340	5340	0
187	20230711	173200	0	5340	5340	5340	5340	0
188	20230711	173100	0	5340	5340	5340	5340	0
189	20230711	173000	0	5340	5340	5340	5340	0
190	20230711	172900	0	5340	5340	5340	5340	0
191	20230711	172800	0	5340	5340	5340	5340	0
192	20230711	172700	0	5340	5340	5340	5340	0
193	20230711	172600	0	5340	5340	5340	5340	0
194	20230711	172500	0	5340	5340	5340	5340	0
195	20230711	172400	0	5340	5340	5340	5340	0
196	20230711	172300	0	5340	5340	5340	5340	0
197	20230711	172200	0	5340	5340	5340	5340	0
198	20230711	172100	0	5340	5340	5340	5340	0
199	20230711	172000	0	5340	5340	5340	5340	0
200	20230711	171900	0	5340	5340	5340	5340	0
201	20230711	171800	0	5340	5340	5340	5340	0
202	20230711	171700	0	5340	5340	5340	5340	0
203	20230711	171600	0	5340	5340	5340	5340	0
204	20230711	171500	0	5340	5340	5340	5340	0
205	20230711	171400	0	5340	5340	5340	5340	0
206	20230711	171300	0	5340	5340	5340	5340	0
207	20230711	171200	0	5340	5340	5340	5340	0
208	20230711	171100	0	5340	5340	5340	5340	0
209	20230711	171000	0	5340	5340	5340	5340	0
210	20230711	170900	0	5340	5340	5340	5340	0
211	20230711	170800	0	5340	5340	5340	5340	0
212	20230711	170700	0	5340	5340	5340	5340	0
213	20230711	170600	0	5340	5340	5340	5340	0
214	20230711	170500	0	5340	5340	5340	5340	0
215	20230711	170400	0	5340	5340	5340	5340	0
216	20230711	170300	0	5340	5340	5340	5340	0
217	20230711	170200	0	5340	5340	5340	5340	0
218	20230711	170100	0	5340	5340	5340	5340	0
219	20230711	170000	0	5340	5340	5340	5340	0
220	20230711	165900	0	5340	5340	5340	5340	0
221	20230711	165800	0	5340	5340	5340	5340	0
222	20230711	165700	0	5340	5340	5340	5340	0
223	20230711	165600	0	5340	5340	5340	5340	0
224	20230711	165500	0	5340	5340	5340	5340	0
225	20230711	165400	0	5340	5340	5340	5340	0
226	20230711	165300	0	5340	5340	5340	5340	0
227	20230711	165200	0	5340	5340	5340	5340	0
228	20230711	165100	0	5340	5340	5340	5340	0
229	20230711	165000	0	5340	5340	5340	5340	0
230	20230711	164900	0	5340	5340	5340	5340	0
231	20230711	164800	0	5340	5340	5340	5340	0
232	20230711	164700	0	5340	5340	5340	5340	0
233	20230711	164600	0	5340	5340	5340	5340	0
234	20230711	164500	0	5340	5340	5340	5340	0
235	20230711	164400	0	5340	5340	5340	5340	0
236	20230711	164300	0	5340	5340	5340	5340	0
237	20230711	164200	0	5340	5340	5340	5340	0
238	20230711	164100	0	5340	5340	5340	5340	0
239	20230711	164000	0	5340	5340	5340	5340	0
240	20230711	163900	0	5340	5340	5340	5340	0
241	20230711	163800	0	5340	5340	5340	5340	0
242	20230711	163700	0	5340	5340	5340	5340	0
243	20230711	163600	0	5340	5340	5340	5340	0
244	20230711	163500	0	5340	5340	5340	5340	0
245	20230711	163400	0	5340	5340	5340	5340	0
246	20230711	163300	0	5340	5340	5340	5340	0
247	20230711	163200	0	5340	5340	5340	5340	0
248	20230711	163100	0	5340	5340	5340	5340	0
249	20230711	163000	0	5340	5340	5340	5340	0
250	20230711	162900	0	5340	5340	5340	5340	0
251	20230711	162800	0	5340	5340	5340	5340	0
252	20230711	162700	0	5340	5340	5340	5340	0
253	20230711	162600	0	5340	5340	5340	5340	0
254	20230711	162500	0	5340	5340	5340	5340	0
255	20230711	162400	0	5340	5340	5340	5340	0
256	20230711	162300	0	5340	5340	5340	5340	0
257	20230711	162200	0	5340	5340	5340	5340	0
258	20230711	162100	0	5340	5340	5340	5340	0
259	20230711	162000	0	5340	5340	5340	5340	0
260	20230711	161900	0	5340	5340	5340	5340	0
261	20230711	161800	0	5340	5340	5340	5340	0
262	20230711	161700	0	5340	5340	5340	5340	0
263	20230711	161600	0	5340	5340	5340	5340	0
264	20230711	161500	0	5340	5340	5340	5340	0
265	20230711	161400	0	5340	5340	5340	5340	0
266	20230711	161300	0	5340	5340	5340	5340	0
267	20230711	161200	0	5340	5340	5340	5340	0
268	20230711	161100	0	5340	5340	5340	5340	0
269	20230711	161000	0	5340	5340	5340	5340	0
270	20230711	160900	0	5340	5340	5340	5340	0
271	20230711	160800	0	5340	5340	5340	5340	0
272	20230711	160700	0	5340	5340	5340	5340	0
273	20230711	160600	0	5340	5340	5340	5340	0
274	20230711	160500	0	5340	5340	5340	5340	0
275	20230711	160400	0	5340	5340	5340	5340	0
276	20230711	160300	0	5340	5340	5340	5340	0
277	20230711	160200	0	5340	5340	5340	5340	0
278	20230711	160100	0	5340	5340	5340	5340	0
279	20230711	160000	0	5340	5340	5340	5340	0
280	20230711	155900	0	5340	5340	5340	5340	0
281	20230711	155800	0	5340	5340	5340	5340	0
282	20230711	155700	0	5340	5340	5340	5340	0
283	20230711	155600	0	5340	5340	5340	5340	0
284	20230711	155500	0	5340	5340	5340	5340	0
285	20230711	155400	0	5340	5340	5340	5340	0
286	20230711	155300	0	5340	5340	5340	5340	0
287	20230711	155200	0	5340	5340	5340	5340	0
288	20230711	155100	0	5340	5340	5340	5340	0
289	20230711	155000	0	5340	5340	5340	5340	0
290	20230711	154900	0	5340	5340	5340	5340	0
291	20230711	154800	0	5340	5340	5340	5340	0
292	20230711	154700	0	5340	5340	5340	5340	0
293	20230711	154600	0	5340	5340	5340	5340	0
294	20230711	154500	0	5340	5340	5340	5340	0
295	20230711	154400	0	5340	5340	5340	5340	0
296	20230711	154300	0	5340	5340	5340	5340	0
297	20230711	154200	0	5340	5340	5340	5340	0
298	20230711	154100	0	5340	5340	5340	5340	0
299	20230711	154000	0	5340	5340	5340	5340	0
300	20230711	153900	0	5340	5340	5340	5340	0
301	20230711	153800	0	5340	5340	5340	5340	0
302	20230711	153700	0	5340	5340	5340	5340	0
303	20230711	153600	0	5340	5340	5340	5340	0
304	20230711	153500	0	5340	5340	5340	5340	0
305	20230711	153400	0	5340	5340	5340	5340	0
306	20230711	153300	0	5340	5340	5340	5340	0
307	20230711	153200	0	5340	5340	5340	5340	0
308	20230711	153100	0	5340	5340	5340	5340	0
309	20230711	153000	0	5340	5340	5340	5340	0
310	20230711	152900	0	5340	5340	5340	5340	0
311	20230711	152800	0	5340	5340	5340	5340	0
312	20230711	152700	0	5340	5340	5340	5340	0
313	20230711	152600	0	5340	5340	5340	5340	0
314	20230711	152500	0	5340	5340	5340	5340	0
315	20230711	152400	0	5340	5340	5340	5340	0
316	20230711	152300	0	5340	5340	5340	5340	0
317	20230711	152200	0	5340	5340	5340	5340	0
318	20230711	152100	0	5340	5340	5340	5340	0
319	20230711	152000	0	5340	5340	5340	5340	0
320	20230711	151900	0	5340	5340	5340	5340	0
321	20230711	151800	0	5340	5340	5340	5340	0
322	20230711	151700	0	5340	5340	5340	5340	0
323	20230711	151600	0	5340	5340	5340	5340	0
324	20230711	151500	0	5340	5340	5340	5340	0
325	20230711	151400	0	5340	5340	5340	5340	0
326	20230711	151300	0	5340	5340	5340	5340	0
327	20230711	151200	0	5340	5340	5340	5340	0
328	20230711	151100	0	5340	5340	5340	5340	0
329	20230711	151000	0	5340	5340	5340	5340	0
330	20230711	150900	0	5340	5340	5340	5340	0
331	20230711	150800	0	5340	5340	5340	5340	0
332	20230711	150700	0	5340	5340	5340	5340	0
333	20230711	150600	0	5340	5340	5340	5340	0
334	20230711	150500	0	5340	5340	5340	5340	0
335	20230711	150400	0	5340	5340	5340	5340	0
336	20230711	150300	0	5340	5340	5340	5340	0
337	20230711	150200	0	5340	5340	5340	5340	0
338	20230711	150100	0	5340	5340	5340	5340	0
339	20230711	150000	0	5340	5340	5340	5340	0
340	20230711	145900	0	5340	5340	5340	5340	0
341	20230711	145800	0	5340	5340	5340	5340	0
342	20230711	145700	0	5340	5340	5340	5340	0
343	20230711	145600	0	5340	5340	5340	5340	0
344	20230711	145500	0	5340	5340	5340	5340	0
345	20230711	145400	0	5340	5340	5340	5340	0
346	20230711	145300	0	5340	5340	5340	5340	0
347	20230711	145200	0	5340	5340	5340	5340	0
348	20230711	145100	0	5340	5340	5340	5340	0
349	20230711	145000	0	5340	5340	5340	5340	0
350	20230711	144900	0	5340	5340	5340	5340	0
351	20230711	144800	0	5340	5340	5340	5340	0
352	20230711	144700	0	5340	5340	5340	5340	0
353	20230711	144600	0	5340	5340	5340	5340	0
354	20230711	144500	0	5340	5340	5340	5340	0
355	20230711	144400	0	5340	5340	5340	5340	0
356	20230711	144300	0	5340	5340	5340	5340	0
357	20230711	144200	0	5340	5340	5340	5340	0
358	20230711	144100	0	5340	5340	5340	5340	0
359	20230711	144000	0	5340	5340	5340	5340	0
360	20230711	143900	0	5340	5340	5340	5340	0
361	20230711	143800	0	5340	5340	5340	5340	0
362	20230711	143700	0	5340	5340	5340	5340	0
363	20230711	143600	0	5340	5340	5340	5340	0
364	20230711	143500	0	5340	5340	5340	5340	0
365	20230711	143400	0	5340	5340	5340	5340	0
366	20230711	143300	0	5340	5340	5340	5340	0
367	20230711	143200	0	5340	5340	5340	5340	0
368	20230711	143100	0	5340	5340	5340	5340	0
369	20230711	143000	0	5340	5340	5340	5340	0
370	20230711	142900	0	5340	5340	5340	5340	0
371	20230711	142800	0	5340	5340	5340	5340	0
372	20230711	142700	0	5340	5340	5340	5340	0
373	20230711	142600	0	5340	5340	5340	5340	0
374	20230711	142500	0	5340	5340	5340	5340	0
375	20230711	142400	0	5340	5340	5340	5340	0
376	20230711	142300	0	5340	5340	5340	5340	0
377	20230711	142200	0	5340	5340	5340	5340	0
378	20230711	142100	0	5340	5340	5340	5340	0
379	20230711	142000	0	5340	5340	5340	5340	0
380	20230711	141900	0	5340	5340	5340	5340	0
381	20230711	141800	0	5340	5340	5340	5340	0
382	20230711	141700	0	5340	5340	5340	5340	0
383	20230711	141600	0	5340	5340	5340	5340	0
384	20230711	141500	0	5340	5340	5340	5340	0
385	20230711	141400	0	5340	5340	5340	5340	0
386	20230711	141300	0	5340	5340	5340	5340	0
387	20230711	141200	0	5340	5340	5340	5340	0
388	20230711	141100	0	5340	5340	5340	5340	0
389	20230711	141000	0	5340	5340	5340	5340	0
390	20230711	140900	0	5340	5340	5340	5340	0
391	20230711	140800	0	5340	5340	5340	5340	0
392	20230711	140700	0	5340	5340	5340	5340	0
393	20230711	140600	0	5340	5340	5340	5340	0
394	20230711	140500	0	5340	5340	5340	5340	0
395	20230711	140400	0	5340	5340	5340	5340	0
396	20230711	140300	0	5340	5340	5340	5340	0
397	20230711	140200	0	5340	5340	5340	5340	0
398	20230711	140100	0	5340	5340	5340	5340	0
399	20230711	140000	0	5340	5340	5340	5340	0
400	20230711	135900	0	5340	5340	5340	5340	0
401	20230711	135800	0	5340	5340	5340	5340	0
402	20230711	135700	0	5340	5340	5340	5340	0
403	20230711	135600	0	5340	5340	5340	5340	0
404	20230711	135500	0	5340	5340	5340	5340	0
405	20230711	135400	0	5340	5340	5340	5340	0
406	20230711	135300	0	5340	5340	5340	5340	0
407	20230711	135200	0	5340	5340	5340	5340	0
408	20230711	135100	0	5340	5340	5340	5340	0
409	20230711	135000	0	5340	5340	5340	5340	0
410	20230711	134900	0	5340	5340	5340	5340	0
411	20230711	134800	0	5340	5340	5340	5340	0
412	20230711	134700	0	5340	5340	5340	5340	0
413	20230711	134600	0	5340	5340	5340	5340	0
414	20230711	134500	0	5340	5340	5340	5340	0
415	20230711	134400	0	5340	5340	5340	5340	0
416	20230711	134300	0	5340	5340	5340	5340	0
417	20230711	134200	0	5340	5340	5340	5340	0
418	20230711	134100	0	5340	5340	5340	5340	0
419	20230711	134000	0	5340	5340	5340	5340	0
420	20230711	133900	0	5340	5340	5340	5340	0
421	20230711	133800	0	5340	5340	5340	5340	0
422	20230711	133700	0	5340	5340	5340	5340	0
423	20230711	133600	0	5340	5340	5340	5340	0
424	20230711	133500	0	5340	5340	5340	5340	0
425	20230711	133400	0	5340	5340	5340	5340	0
426	20230711	133300	0	5340	5340	5340	5340	0
427	20230711	133200	0	5340	5340	5340	5340	0
428	20230711	133100	0	5340	5340	5340	5340	0
429	20230711	133000	0	5340	5340	5340	5340	0
430	20230711	132900	0	5340	5340	5340	5340	0
431	20230711	132800	0	5340	5340	5340	5340	0
432	20230711	132700	0	5340	5340	5340	5340	0
433	20230711	132600	0	5340	5340	5340	5340	0
434	20230711	132500	0	5340	5340	5340	5340	0
435	20230711	132400	0	5340	5340	5340	5340	0
436	20230711	132300	0	5340	5340	5340	5340	0
437	20230711	132200	0	5340	5340	5340	5340	0
438	20230711	132100	0	5340	5340	5340	5340	0
439	20230711	132000	0	5340	5340	5340	5340	0
440	20230711	131900	0	5340	5340	5340	5340	0
441	20230711	131800	0	5340	5340	5340	5340	0
442	20230711	131700	0	5340	5340	5340	5340	0
443	20230711	131600	0	5340	5340	5340	5340	0
444	20230711	131500	0	5340	5340	5340	5340	0
445	20230711	131400	0	5340	5340	5340	5340	0
446	20230711	131300	0	5340	5340	5340	5340	0
447	20230711	131200	0	5340	5340	5340	5340	0
448	20230711	131100	0	5340	5340	5340	5340	0
449	20230711	131000	0	5340	5340	5340	5340	0
450	20230711	130900	0	5340	5340	5340	5340	0
451	20230711	130800	0	5340	5340	5340	5340	0
452	20230711	130700	0	5340	5340	5340	5340	0
453	20230711	130600	0	5340	5340	5340	5340	0
454	20230711	130500	0	5340	5340	5340	5340	0
455	20230711	130400	0	5340	5340	5340	5340	0
456	20230711	130300	0	5340	5340	5340	5340	0
457	20230711	130200	0	5340	5340	5340	5340	0
458	20230711	130100	0	5340	5340	5340	5340	0
459	20230711	130000	0	5340	5340	5340	5340	0
460	20230711	125900	0	5340	5340	5340	5340	0
461	20230711	125800	0	5340	5340	5340	5340	0
462	20230711	125700	0	5340	5340	5340	5340	0
463	20230711	125600	0	5340	5340	5340	5340	0
464	20230711	125500	0	5340	5340	5340	5340	0
465	20230711	125400	0	5340	5340	5340	5340	0
466	20230711	125300	0	5340	5340	5340	5340	0
467	20230711	125200	0	5340	5340	5340	5340	0
468	20230711	125100	0	5340	5340	5340	5340	0
469	20230711	125000	0	5340	5340	5340	5340	0
470	20230711	124900	0	5340	5340	5340	5340	0
471	20230711	124800	0	5340	5340	5340	5340	0
472	20230711	124700	0	5340	5340	5340	5340	0
473	20230711	124600	0	5340	5340	5340	5340	0
474	20230711	124500	0	5340	5340	5340	5340	0
475	20230711	124400	0	5340	5340	5340	5340	0
476	20230711	124300	0	5340	5340	5340	5340	0
477	20230711	124200	0	5340	5340	5340	5340	0
478	20230711	124100	0	5340	5340	5340	5340	0
479	20230711	124000	0	5340	5340	5340	5340	0
480	20230711	123900	0	5340	5340	5340	5340	0
481	20230711	123800	0	5340	5340	5340	5340	0
482	20230711	123700	0	5340	5340	5340	5340	0
483	20230711	123600	0	5340	5340	5340	5340	0
484	20230711	123500	0	5340	5340	5340	5340	0
485	20230711	123400	0	5340	5340	5340	5340	0
486	20230711	123300	0	5340	5340	5340	5340	0
487	20230711	123200	0	5340	5340	5340	5340	0
488	20230711	123100	0	5340	5340	5340	5340	0
489	20230711	123000	0	5340	5340	5340	5340	0
490	20230711	122900	0	5340	5340	5340	5340	0
491	20230711	122800	0	5340	5340	5340	5340	0
492	20230711	122700	0	5340	5340	5340	5340	0
493	20230711	122600	0	5340	5340	5340	5340	0
494	20230711	122500	0	5340	5340	5340	5340	0
495	20230711	122400	0	5340	5340	5340	5340	0
496	20230711	122300	0	5340	5340	5340	5340	0
497	20230711	122200	0	5340	5340	5340	5340	0
498	20230711	122100	0	5340	5340	5340	5340	0
499	20230711	122000	0	5340	5340	5340	5340	0
500	20230711	121900	0	5340	5340	5340	5340	0
501	20230711	121800	0	5340	5340	5340	5340	0
502	20230711	121700	0	5340	5340	5340	5340	0
503	20230711	121600	0	5340	5340	5340	5340	0
504	20230711	121500	0	5340	5340	5340	5340	0
505	20230711	121400	0	5340	5340	5340	5340	0
506	20230711	121300	0	5340	5340	5340	5340	0
507	20230711	121200	0	5340	5340	5340	5340	0
508	20230711	121100	0	5340	5340	5340	5340	0
509	20230711	121000	0	5340	5340	5340	5340	0
510	20230711	120900	0	5340	5340	5340	5340	0
511	20230711	120800	0	5340	5340	5340	5340	0
512	20230711	120700	0	5340	5340	5340	5340	0
513	20230711	120600	0	5340	5340	5340	5340	0
514	20230711	120500	0	5340	5340	5340	5340	0
515	20230711	120400	0	5340	5340	5340	5340	0
516	20230711	120300	0	5340	5340	5340	5340	0
517	20230711	120200	0	5340	5340	5340	5340	0
518	20230711	120100	0	5340	5340	5340	5340	0
519	20230711	120000	0	5340	5340	5340	5340	0
520	20230711	115900	0	5340	5340	5340	5340	0
521	20230711	115800	0	5340	5340	5340	5340	0
522	20230711	115700	0	5340	5340	5340	5340	0
523	20230711	115600	0	5340	5340	5340	5340	0
524	20230711	115500	0	5340	5340	5340	5340	0
525	20230711	115400	0	5340	5340	5340	5340	0
526	20230711	115300	0	5340	5340	5340	5340	0
527	20230711	115200	0	5340	5340	5340	5340	0
528	20230711	115100	0	5340	5340	5340	5340	0
529	20230711	115000	0	5340	5340	5340	5340	0
530	20230711	114900	0	5340	5340	5340	5340	0
531	20230711	114800	0	5340	5340	5340	5340	0
532	20230711	114700	0	5340	5340	5340	5340	0
533	20230711	114600	0	5340	5340	5340	5340	0
534	20230711	114500	0	5340	5340	5340	5340	0
535	20230711	114400	0	5340	5340	5340	5340	0
536	20230711	114300	0	5340	5340	5340	5340	0
537	20230711	114200	0	5340	5340	5340	5340	0
538	20230711	114100	0	5340	5340	5340	5340	0
539	20230711	114000	0	5340	5340	5340	5340	0
540	20230711	113900	0	5340	5340	5340	5340	0
541	20230711	113800	0	5340	5340	5340	5340	0
542	20230711	113700	0	5340	5340	5340	5340	0
543	20230711	113600	0	5340	5340	5340	5340	0
544	20230711	113500	0	5340	5340	5340	5340	0
545	20230711	113400	0	5340	5340	5340	5340	0
546	20230711	113300	0	5340	5340	5340	5340	0
547	20230711	113200	0	5340	5340	5340	5340	0
548	20230711	113100	0	5340	5340	5340	5340	0
549	20230711	113000	0	5340	5340	5340	5340	0
550	20230711	112900	0	5340	5340	5340	5340	0
551	20230711	112800	0	5340	5340	5340	5340	0
552	20230711	112700	0	5340	5340	5340	5340	0
553	20230711	112600	0	5340	5340	5340	5340	0
554	20230711	112500	0	5340	5340	5340	5340	0
555	20230711	112400	0	5340	5340	5340	5340	0
556	20230711	112300	0	5340	5340	5340	5340	0
557	20230711	112200	0	5340	5340	5340	5340	0
558	20230711	112100	0	5340	5340	5340	5340	0
559	20230711	112000	0	5340	5340	5340	5340	0
560	20230711	111900	0	5340	5340	5340	5340	0
561	20230711	111800	0	5340	5340	5340	5340	0
562	20230711	111700	0	5340	5340	5340	5340	0
563	20230711	111600	0	5340	5340	5340	5340	0
564	20230711	111500	0	5340	5340	5340	5340	0
565	20230711	111400	0	5340	5340	5340	5340	0
566	20230711	111300	0	5340	5340	5340	5340	0
567	20230711	111200	0	5340	5340	5340	5340	0
568	20230711	111100	0	5340	5340	5340	5340	0
569	20230711	111000	0	5340	5340	5340	5340	0
570	20230711	110900	0	5340	5340	5340	5340	0
571	20230711	110800	0	5340	5340	5340	5340	0
572	20230711	110700	0	5340	5340	5340	5340	0
573	20230711	110600	0	5340	5340	5340	5340	0
574	20230711	110500	0	5340	5340	5340	5340	0
575	20230711	110400	0	5340	5340	5340	5340	0
576	20230711	110300	0	5340	5340	5340	5340	0
577	20230711	110200	0	5340	5340	5340	5340	0
578	20230711	110100	0	5340	5340	5340	5340	0
579	20230711	110000	0	5340	5340	5340	5340	0
580	20230711	105900	0	5340	5340	5340	5340	0
581	20230711	105800	0	5340	5340	5340	5340	0
582	20230711	105700	0	5340	5340	5340	5340	0
583	20230711	105600	0	5340	5340	5340	5340	0
584	20230711	105500	0	5340	5340	5340	5340	0
585	20230711	105400	0	5340	5340	5340	5340	0
586	20230711	105300	0	5340	5340	5340	5340	0
587	20230711	105200	0	5340	5340	5340	5340	0
588	20230711	105100	0	5340	5340	5340	5340	0
589	20230711	105000	0	5340	5340	5340	5340	0
590	20230711	104900	0	5340	5340	5340	5340	0
591	20230711	104800	0	5340	5340	5340	5340	0
592	20230711	104700	0	5340	5340	5340	5340	0
593	20230711	104600	0	5340	5340	5340	5340	0
594	20230711	104500	0	5340	5340	5340	5340	0
595	20230711	104400	0	5340	5340	5340	5340	0
596	20230711	104300	0	5340	5340	5340	5340	0
597	20230711	104200	0	5340	5340	5340	5340	0
598	20230711	104100	0	5340	5340	5340	5340	0
599	20230711	104000	0	5340	5340	5340	5340	0
600	20230711	103900	0	5340	5340	5340	5340	0
601	20230711	103800	0	5340	5340	5340	5340	0
602	20230711	103700	0	5340	5340	5340	5340	0
603	20230711	103600	0	5340	5340	5340	5340	0
604	20230711	103500	0	5340	5340	5340	5340	0
605	20230711	103400	0	5340	5340	5340	5340	0
606	20230711	103300	0	5340	5340	5340	5340	0
607	20230711	103200	0	5340	5340	5340	5340	0
608	20230711	103100	0	5340	5340	5340	5340	0
609	20230711	103000	0	5340	5340	5340	5340	0
610	20230711	102900	0	5340	5340	5340	5340	0
611	20230711	102800	0	5340	5340	5340	5340	0
612	20230711	102700	0	5340	5340	5340	5340	0
613	20230711	102600	0	5340	5340	5340	5340	0
614	20230711	102500	0	5340	5340	5340	5340	0
615	20230711	102400	0	5340	5340	5340	5340	0
616	20230711	102300	0	5340	5340	5340	5340	0
617	20230711	102200	0	5340	5340	5340	5340	0
618	20230711	102100	0	5340	5340	5340	5340	0
619	20230711	102000	0	5340	5340	5340	5340	0
620	20230711	101900	0	5340	5340	5340	5340	0
621	20230711	101800	0	5340	5340	5340	5340	0
622	20230711	101700	0	5340	5340	5340	5340	0
623	20230711	101600	0	5340	5340	5340	5340	0
624	20230711	101500	0	5340	5340	5340	5340	0
625	20230711	101400	0	5340	5340	5340	5340	0
626	20230711	101300	0	5340	5340	5340	5340	0
627	20230711	101200	0	5340	5340	5340	5340	0
628	20230711	101100	0	5340	5340	5340	5340	0
629	20230711	101000	0	5340	5340	5340	5340	0
630	20230711	100900	0	5340	5340	5340	5340	0
631	20230711	100800	0	5340	5340	5340	5340	0
632	20230711	100700	0	5340	5340	5340	5340	0
633	20230711	100600	0	5340	5340	5340	5340	0
634	20230711	100500	0	5340	5340	5340	5340	0
635	20230711	100400	0	5340	5340	5340	5340	0
636	20230711	100300	0	5340	5340	5340	5340	0
637	20230711	100200	0	5340	5340	5340	5340	0
638	20230711	100100	0	5340	5340	5340	5340	0
639	20230711	100000	0	5340	5340	5340	5340	0
640	20230711	095900	0	5340	5340	5340	5340	0
641	20230711	095800	0	5340	5340	5340	5340	0
642	20230711	095700	0	5340	5340	5340	5340	0
643	20230711	095600	0	5340	5340	5340	5340	0
644	20230711	095500	0	5340	5340	5340	5340	0
645	20230711	095400	0	5340	5340	5340	5340	0
646	20230711	095300	0	5340	5340	5340	5340	0
647	20230711	095200	0	5340	5340	5340	5340	0
648	20230711	095100	0	5340	5340	5340	5340	0
649	20230711	095000	0	5340	5340	5340	5340	0
650	20230711	094900	0	5340	5340	5340	5340	0
651	20230711	094800	0	5340	5340	5340	5340	0
652	20230711	094700	0	5340	5340	5340	5340	0
653	20230711	094600	0	5340	5340	5340	5340	0
654	20230711	094500	0	5340	5340	5340	5340	0
655	20230711	094400	0	5340	5340	5340	5340	0
656	20230711	094300	0	5340	5340	5340	5340	0
657	20230711	094200	0	5340	5340	5340	5340	0
658	20230711	094100	0	5340	5340	5340	5340	0
659	20230711	094000	0	5340	5340	5340	5340	0
660	20230711	093900	0	5340	5340	5340	5340	0
661	20230711	093800	0	5340	5340	5340	5340	0
662	20230711	093700	0	5340	5340	5340	5340	0
663	20230711	093600	0	5340	5340	5340	5340	0
664	20230711	093500	0	5340	5340	5340	5340	0
665	20230711	093400	0	5340	5340	5340	5340	0
666	20230711	093300	0	5340	5340	5340	5340	0
667	20230711	093200	0	5340	5340	5340	5340	0
668	20230711	093100	0	5340	5340	5340	5340	0
669	20230711	093000	0	5340	5340	5340	5340	0
670	20230711	092900	0	5340	5340	5340	5340	0
671	20230711	092800	0	5340	5340	5340	5340	0
672	20230711	092700	0	5340	5340	5340	5340	0
673	20230711	092600	0	5340	5340	5340	5340	0
674	20230711	092500	0	5340	5340	5340	5340	0
675	20230711	092400	0	5340	5340	5340	5340	0
676	20230711	092300	0	5340	5340	5340	5340	0
677	20230711	092200	0	5340	5340	5340	5340	0
678	20230711	092100	0	5340	5340	5340	5340	0
679	20230711	092000	0	5340	5340	5340	5340	0
680	20230711	091900	0	5340	5340	5340	5340	0
681	20230711	091800	0	5340	5340	5340	5340	0
682	20230711	091700	0	5340	5340	5340	5340	0
683	20230711	091600	0	5340	5340	5340	5340	0
684	20230711	091500	0	5340	5340	5340	5340	0
685	20230711	091400	0	5340	5340	5340	5340	0
686	20230711	091300	0	5340	5340	5340	5340	0
687	20230711	091200	0	5340	5340	5340	5340	0
688	20230711	091100	0	5340	5340	5340	5340	0
689	20230711	091000	0	5340	5340	5340	5340	0
690	20230711	090900	0	5340	5340	5340	5340	0
691	20230711	090800	0	5340	5340	5340	5340	0
692	20230711	090700	0	5340	5340	5340	5340	0
693	20230711	090600	0	5340	5340	5340	5340	0
694	20230711	090500	0	5340	5340	5340	5340	0
695	20230711	090400	0	5340	5340	5340	5340	0
696	20230711	090300	0	5340	5340	5340	5340	0
697	20230711	090200	0	5340	5340	5340	5340	0
698	20230711	090100	0	5340	5340	5340	5340	0
699	20230711	090000	0	5340	5340	5340	5340	0