KissMeData/136660/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220100	0	1799	1799	1799	1799	0
3	20230602	220000	0	1799	1799	1799	1799	0
4	20230602	215900	0	1799	1799	1799	1799	0
5	20230602	215800	0	1799	1799	1799	1799	0
6	20230602	215700	0	1799	1799	1799	1799	0
7	20230602	215600	0	1799	1799	1799	1799	0
8	20230602	215500	0	1799	1799	1799	1799	0
9	20230602	215400	0	1799	1799	1799	1799	0
10	20230602	215300	0	1799	1799	1799	1799	0
11	20230602	215200	0	1799	1799	1799	1799	0
12	20230602	215100	0	1799	1799	1799	1799	0
13	20230602	215000	0	1799	1799	1799	1799	0
14	20230602	214900	0	1799	1799	1799	1799	0
15	20230602	214800	0	1799	1799	1799	1799	0
16	20230602	214700	0	1799	1799	1799	1799	0
17	20230602	214600	0	1799	1799	1799	1799	0
18	20230602	214500	0	1799	1799	1799	1799	0
19	20230602	214400	0	1799	1799	1799	1799	0
20	20230602	214300	0	1799	1799	1799	1799	0
21	20230602	214200	0	1799	1799	1799	1799	0
22	20230602	214100	0	1799	1799	1799	1799	0
23	20230602	214000	0	1799	1799	1799	1799	0
24	20230602	213900	0	1799	1799	1799	1799	0
25	20230602	213800	0	1799	1799	1799	1799	0
26	20230602	213700	0	1799	1799	1799	1799	0
27	20230602	213600	0	1799	1799	1799	1799	0
28	20230602	213500	0	1799	1799	1799	1799	0
29	20230602	213400	0	1799	1799	1799	1799	0
30	20230602	213300	0	1799	1799	1799	1799	0
31	20230602	213200	0	1799	1799	1799	1799	0
32	20230602	213100	0	1799	1799	1799	1799	0
33	20230602	213000	0	1799	1799	1799	1799	0
34	20230602	212900	0	1799	1799	1799	1799	0
35	20230602	212800	0	1799	1799	1799	1799	0
36	20230602	212700	0	1799	1799	1799	1799	0
37	20230602	212600	0	1799	1799	1799	1799	0
38	20230602	212500	0	1799	1799	1799	1799	0
39	20230602	212400	0	1799	1799	1799	1799	0
40	20230602	212300	0	1799	1799	1799	1799	0
41	20230602	212200	0	1799	1799	1799	1799	0
42	20230602	212100	0	1799	1799	1799	1799	0
43	20230602	212000	0	1799	1799	1799	1799	0
44	20230602	211900	0	1799	1799	1799	1799	0
45	20230602	211800	0	1799	1799	1799	1799	0
46	20230602	211700	0	1799	1799	1799	1799	0
47	20230602	211600	0	1799	1799	1799	1799	0
48	20230602	211500	0	1799	1799	1799	1799	0
49	20230602	211400	0	1799	1799	1799	1799	0
50	20230602	211300	0	1799	1799	1799	1799	0
51	20230602	211200	0	1799	1799	1799	1799	0
52	20230602	211100	0	1799	1799	1799	1799	0
53	20230602	211000	0	1799	1799	1799	1799	0
54	20230602	210900	0	1799	1799	1799	1799	0
55	20230602	210800	0	1799	1799	1799	1799	0
56	20230602	210700	0	1799	1799	1799	1799	0
57	20230602	210600	0	1799	1799	1799	1799	0
58	20230602	210500	0	1799	1799	1799	1799	0
59	20230602	210400	0	1799	1799	1799	1799	0
60	20230602	210300	0	1799	1799	1799	1799	0
61	20230602	210200	0	1799	1799	1799	1799	0
62	20230602	210100	0	1799	1799	1799	1799	0
63	20230602	210000	0	1799	1799	1799	1799	0
64	20230602	205900	0	1799	1799	1799	1799	0
65	20230602	205800	0	1799	1799	1799	1799	0
66	20230602	205700	0	1799	1799	1799	1799	0
67	20230602	205600	0	1799	1799	1799	1799	0
68	20230602	205500	0	1799	1799	1799	1799	0
69	20230602	205400	0	1799	1799	1799	1799	0
70	20230602	205300	0	1799	1799	1799	1799	0
71	20230602	205200	0	1799	1799	1799	1799	0
72	20230602	205100	0	1799	1799	1799	1799	0
73	20230602	205000	0	1799	1799	1799	1799	0
74	20230602	204900	0	1799	1799	1799	1799	0
75	20230602	204800	0	1799	1799	1799	1799	0
76	20230602	204700	0	1799	1799	1799	1799	0
77	20230602	204600	0	1799	1799	1799	1799	0
78	20230602	204500	0	1799	1799	1799	1799	0
79	20230602	204400	0	1799	1799	1799	1799	0
80	20230602	204300	0	1799	1799	1799	1799	0
81	20230602	204200	0	1799	1799	1799	1799	0
82	20230602	204100	0	1799	1799	1799	1799	0
83	20230602	204000	0	1799	1799	1799	1799	0
84	20230602	203900	0	1799	1799	1799	1799	0
85	20230602	203800	0	1799	1799	1799	1799	0
86	20230602	203700	0	1799	1799	1799	1799	0
87	20230602	203600	0	1799	1799	1799	1799	0
88	20230602	203500	0	1799	1799	1799	1799	0
89	20230602	203400	0	1799	1799	1799	1799	0
90	20230602	203300	0	1799	1799	1799	1799	0
91	20230602	203200	0	1799	1799	1799	1799	0
92	20230602	203100	0	1799	1799	1799	1799	0
93	20230602	203000	0	1799	1799	1799	1799	0
94	20230602	202900	0	1799	1799	1799	1799	0
95	20230602	202800	0	1799	1799	1799	1799	0
96	20230602	202700	0	1799	1799	1799	1799	0
97	20230602	202600	0	1799	1799	1799	1799	0
98	20230602	202500	0	1799	1799	1799	1799	0
99	20230602	202400	0	1799	1799	1799	1799	0
100	20230602	202300	0	1799	1799	1799	1799	0
101	20230602	202200	0	1799	1799	1799	1799	0
102	20230602	202100	0	1799	1799	1799	1799	0
103	20230602	202000	0	1799	1799	1799	1799	0
104	20230602	201900	0	1799	1799	1799	1799	0
105	20230602	201800	0	1799	1799	1799	1799	0
106	20230602	201700	0	1799	1799	1799	1799	0
107	20230602	201600	0	1799	1799	1799	1799	0
108	20230602	201500	0	1799	1799	1799	1799	0
109	20230602	201400	0	1799	1799	1799	1799	0
110	20230602	201300	0	1799	1799	1799	1799	0
111	20230602	201200	0	1799	1799	1799	1799	0
112	20230602	201100	0	1799	1799	1799	1799	0
113	20230602	201000	0	1799	1799	1799	1799	0
114	20230602	200900	0	1799	1799	1799	1799	0
115	20230602	200800	0	1799	1799	1799	1799	0
116	20230602	200700	0	1799	1799	1799	1799	0
117	20230602	200600	0	1799	1799	1799	1799	0
118	20230602	200500	0	1799	1799	1799	1799	0
119	20230602	200400	0	1799	1799	1799	1799	0
120	20230602	200300	0	1799	1799	1799	1799	0
121	20230602	200200	0	1799	1799	1799	1799	0
122	20230602	200100	0	1799	1799	1799	1799	0
123	20230602	200000	0	1799	1799	1799	1799	0
124	20230602	195900	0	1799	1799	1799	1799	0
125	20230602	195800	0	1799	1799	1799	1799	0
126	20230602	195700	0	1799	1799	1799	1799	0
127	20230602	195600	0	1799	1799	1799	1799	0
128	20230602	195500	0	1799	1799	1799	1799	0
129	20230602	195400	0	1799	1799	1799	1799	0
130	20230602	195300	0	1799	1799	1799	1799	0
131	20230602	195200	0	1799	1799	1799	1799	0
132	20230602	195100	0	1799	1799	1799	1799	0
133	20230602	195000	0	1799	1799	1799	1799	0
134	20230602	194900	0	1799	1799	1799	1799	0
135	20230602	194800	0	1799	1799	1799	1799	0
136	20230602	194700	0	1799	1799	1799	1799	0
137	20230602	194600	0	1799	1799	1799	1799	0
138	20230602	194500	0	1799	1799	1799	1799	0
139	20230602	194400	0	1799	1799	1799	1799	0
140	20230602	194300	0	1799	1799	1799	1799	0
141	20230602	194200	0	1799	1799	1799	1799	0
142	20230602	194100	0	1799	1799	1799	1799	0
143	20230602	194000	0	1799	1799	1799	1799	0
144	20230602	193900	0	1799	1799	1799	1799	0
145	20230602	193800	0	1799	1799	1799	1799	0
146	20230602	193700	0	1799	1799	1799	1799	0
147	20230602	193600	0	1799	1799	1799	1799	0
148	20230602	193500	0	1799	1799	1799	1799	0
149	20230602	193400	0	1799	1799	1799	1799	0
150	20230602	193300	0	1799	1799	1799	1799	0
151	20230602	193200	0	1799	1799	1799	1799	0
152	20230602	193100	0	1799	1799	1799	1799	0
153	20230602	193000	0	1799	1799	1799	1799	0
154	20230602	192900	0	1799	1799	1799	1799	0
155	20230602	192800	0	1799	1799	1799	1799	0
156	20230602	192700	0	1799	1799	1799	1799	0
157	20230602	192600	0	1799	1799	1799	1799	0
158	20230602	192500	0	1799	1799	1799	1799	0
159	20230602	192400	0	1799	1799	1799	1799	0
160	20230602	192300	0	1799	1799	1799	1799	0
161	20230602	192200	0	1799	1799	1799	1799	0
162	20230602	192100	0	1799	1799	1799	1799	0
163	20230602	192000	0	1799	1799	1799	1799	0
164	20230602	191900	0	1799	1799	1799	1799	0
165	20230602	191800	0	1799	1799	1799	1799	0
166	20230602	191700	0	1799	1799	1799	1799	0
167	20230602	191600	0	1799	1799	1799	1799	0
168	20230602	191500	0	1799	1799	1799	1799	0
169	20230602	191400	0	1799	1799	1799	1799	0
170	20230602	191300	0	1799	1799	1799	1799	0
171	20230602	191200	0	1799	1799	1799	1799	0
172	20230602	191100	0	1799	1799	1799	1799	0
173	20230602	191000	0	1799	1799	1799	1799	0
174	20230602	190900	0	1799	1799	1799	1799	0
175	20230602	190800	0	1799	1799	1799	1799	0
176	20230602	190700	0	1799	1799	1799	1799	0
177	20230602	190600	0	1799	1799	1799	1799	0
178	20230602	190500	0	1799	1799	1799	1799	0
179	20230602	190400	0	1799	1799	1799	1799	0
180	20230602	190300	0	1799	1799	1799	1799	0
181	20230602	190200	0	1799	1799	1799	1799	0
182	20230602	190100	0	1799	1799	1799	1799	0
183	20230602	190000	0	1799	1799	1799	1799	0
184	20230602	185900	0	1799	1799	1799	1799	0
185	20230602	185800	0	1799	1799	1799	1799	0
186	20230602	185700	0	1799	1799	1799	1799	0
187	20230602	185600	0	1799	1799	1799	1799	0
188	20230602	185500	0	1799	1799	1799	1799	0
189	20230602	185400	0	1799	1799	1799	1799	0
190	20230602	185300	0	1799	1799	1799	1799	0
191	20230602	185200	0	1799	1799	1799	1799	0
192	20230602	185100	0	1799	1799	1799	1799	0
193	20230602	185000	0	1799	1799	1799	1799	0
194	20230602	184900	0	1799	1799	1799	1799	0
195	20230602	184800	0	1799	1799	1799	1799	0
196	20230602	184700	0	1799	1799	1799	1799	0
197	20230602	184600	0	1799	1799	1799	1799	0
198	20230602	184500	0	1799	1799	1799	1799	0
199	20230602	184400	0	1799	1799	1799	1799	0
200	20230602	184300	0	1799	1799	1799	1799	0
201	20230602	184200	0	1799	1799	1799	1799	0
202	20230602	184100	0	1799	1799	1799	1799	0
203	20230602	184000	0	1799	1799	1799	1799	0
204	20230602	183900	0	1799	1799	1799	1799	0
205	20230602	183800	0	1799	1799	1799	1799	0
206	20230602	183700	0	1799	1799	1799	1799	0
207	20230602	183600	0	1799	1799	1799	1799	0
208	20230602	183500	0	1799	1799	1799	1799	0
209	20230602	183400	0	1799	1799	1799	1799	0
210	20230602	183300	0	1799	1799	1799	1799	0
211	20230602	183200	0	1799	1799	1799	1799	0
212	20230602	183100	0	1799	1799	1799	1799	0
213	20230602	183000	0	1799	1799	1799	1799	0
214	20230602	182900	0	1799	1799	1799	1799	0
215	20230602	182800	0	1799	1799	1799	1799	0
216	20230602	182700	0	1799	1799	1799	1799	0
217	20230602	182600	0	1799	1799	1799	1799	0
218	20230602	182500	0	1799	1799	1799	1799	0
219	20230602	182400	0	1799	1799	1799	1799	0
220	20230602	182300	0	1799	1799	1799	1799	0
221	20230602	182200	0	1799	1799	1799	1799	0
222	20230602	182100	0	1799	1799	1799	1799	0
223	20230602	182000	0	1799	1799	1799	1799	0
224	20230602	181900	0	1799	1799	1799	1799	0
225	20230602	181800	0	1799	1799	1799	1799	0
226	20230602	181700	0	1799	1799	1799	1799	0
227	20230602	181600	0	1799	1799	1799	1799	0
228	20230602	181500	0	1799	1799	1799	1799	0
229	20230602	181400	0	1799	1799	1799	1799	0
230	20230602	181300	0	1799	1799	1799	1799	0
231	20230602	181200	0	1799	1799	1799	1799	0
232	20230602	181100	0	1799	1799	1799	1799	0
233	20230602	181000	0	1799	1799	1799	1799	0
234	20230602	180900	0	1799	1799	1799	1799	0
235	20230602	180800	0	1799	1799	1799	1799	0
236	20230602	180700	0	1799	1799	1799	1799	0
237	20230602	180600	0	1799	1799	1799	1799	0
238	20230602	180500	0	1799	1799	1799	1799	0
239	20230602	180400	0	1799	1799	1799	1799	0
240	20230602	180300	0	1799	1799	1799	1799	0
241	20230602	180200	0	1799	1799	1799	1799	0
242	20230602	180100	0	1799	1799	1799	1799	0
243	20230602	180000	0	1799	1799	1799	1799	0
244	20230602	175900	0	1799	1799	1799	1799	0
245	20230602	175800	0	1799	1799	1799	1799	0
246	20230602	175700	0	1799	1799	1799	1799	0
247	20230602	175600	0	1799	1799	1799	1799	0
248	20230602	175500	0	1799	1799	1799	1799	0
249	20230602	175400	0	1799	1799	1799	1799	0
250	20230602	175300	0	1799	1799	1799	1799	0
251	20230602	175200	0	1799	1799	1799	1799	0
252	20230602	175100	0	1799	1799	1799	1799	0
253	20230602	175000	0	1799	1799	1799	1799	0
254	20230602	174900	0	1799	1799	1799	1799	0
255	20230602	174800	0	1799	1799	1799	1799	0
256	20230602	174700	0	1799	1799	1799	1799	0
257	20230602	174600	0	1799	1799	1799	1799	0
258	20230602	174500	0	1799	1799	1799	1799	0
259	20230602	174400	0	1799	1799	1799	1799	0
260	20230602	174300	0	1799	1799	1799	1799	0
261	20230602	174200	0	1799	1799	1799	1799	0
262	20230602	174100	0	1799	1799	1799	1799	0
263	20230602	174000	0	1799	1799	1799	1799	0
264	20230602	173900	0	1799	1799	1799	1799	0
265	20230602	173800	0	1799	1799	1799	1799	0
266	20230602	173700	0	1799	1799	1799	1799	0
267	20230602	173600	0	1799	1799	1799	1799	0
268	20230602	173500	0	1799	1799	1799	1799	0
269	20230602	173400	0	1799	1799	1799	1799	0
270	20230602	173300	0	1799	1799	1799	1799	0
271	20230602	173200	0	1799	1799	1799	1799	0
272	20230602	173100	0	1799	1799	1799	1799	0
273	20230602	173000	0	1799	1799	1799	1799	0
274	20230602	172900	0	1799	1799	1799	1799	0
275	20230602	172800	0	1799	1799	1799	1799	0
276	20230602	172700	0	1799	1799	1799	1799	0
277	20230602	172600	0	1799	1799	1799	1799	0
278	20230602	172500	0	1799	1799	1799	1799	0
279	20230602	172400	0	1799	1799	1799	1799	0
280	20230602	172300	0	1799	1799	1799	1799	0
281	20230602	172200	0	1799	1799	1799	1799	0
282	20230602	172100	0	1799	1799	1799	1799	0
283	20230602	172000	0	1799	1799	1799	1799	0
284	20230602	171900	0	1799	1799	1799	1799	0
285	20230602	171800	0	1799	1799	1799	1799	0
286	20230602	171700	0	1799	1799	1799	1799	0
287	20230602	171600	0	1799	1799	1799	1799	0
288	20230602	171500	0	1799	1799	1799	1799	0
289	20230602	171400	0	1799	1799	1799	1799	0
290	20230602	171300	0	1799	1799	1799	1799	0
291	20230602	171200	0	1799	1799	1799	1799	0
292	20230602	171100	0	1799	1799	1799	1799	0
293	20230602	171000	0	1799	1799	1799	1799	0
294	20230602	170900	0	1799	1799	1799	1799	0
295	20230602	170800	0	1799	1799	1799	1799	0
296	20230602	170700	0	1799	1799	1799	1799	0
297	20230602	170600	0	1799	1799	1799	1799	0
298	20230602	170500	0	1799	1799	1799	1799	0
299	20230602	170400	0	1799	1799	1799	1799	0
300	20230602	170300	0	1799	1799	1799	1799	0
301	20230602	170200	0	1799	1799	1799	1799	0
302	20230602	170100	0	1799	1799	1799	1799	0
303	20230602	170000	0	1799	1799	1799	1799	0
304	20230602	165900	0	1799	1799	1799	1799	0
305	20230602	165800	0	1799	1799	1799	1799	0
306	20230602	165700	0	1799	1799	1799	1799	0
307	20230602	165600	0	1799	1799	1799	1799	0
308	20230602	165500	0	1799	1799	1799	1799	0
309	20230602	165400	0	1799	1799	1799	1799	0
310	20230602	165300	0	1799	1799	1799	1799	0
311	20230602	165200	0	1799	1799	1799	1799	0
312	20230602	165100	0	1799	1799	1799	1799	0
313	20230602	165000	0	1799	1799	1799	1799	0
314	20230602	164900	0	1799	1799	1799	1799	0
315	20230602	164800	0	1799	1799	1799	1799	0
316	20230602	164700	0	1799	1799	1799	1799	0
317	20230602	164600	0	1799	1799	1799	1799	0
318	20230602	164500	0	1799	1799	1799	1799	0
319	20230602	164400	0	1799	1799	1799	1799	0
320	20230602	164300	0	1799	1799	1799	1799	0
321	20230602	164200	0	1799	1799	1799	1799	0
322	20230602	164100	0	1799	1799	1799	1799	0
323	20230602	164000	0	1799	1799	1799	1799	0
324	20230602	163900	0	1799	1799	1799	1799	0
325	20230602	163800	0	1799	1799	1799	1799	0
326	20230602	163700	0	1799	1799	1799	1799	0
327	20230602	163600	0	1799	1799	1799	1799	0
328	20230602	163500	0	1799	1799	1799	1799	0
329	20230602	163400	0	1799	1799	1799	1799	0
330	20230602	163300	0	1799	1799	1799	1799	0
331	20230602	163200	0	1799	1799	1799	1799	0
332	20230602	163100	0	1799	1799	1799	1799	0
333	20230602	163000	0	1799	1799	1799	1799	0
334	20230602	162900	0	1799	1799	1799	1799	0
335	20230602	162800	0	1799	1799	1799	1799	0
336	20230602	162700	0	1799	1799	1799	1799	0
337	20230602	162600	0	1799	1799	1799	1799	0
338	20230602	162500	0	1799	1799	1799	1799	0
339	20230602	162400	0	1799	1799	1799	1799	0
340	20230602	162300	0	1799	1799	1799	1799	0
341	20230602	162200	0	1799	1799	1799	1799	0
342	20230602	162100	0	1799	1799	1799	1799	0
343	20230602	162000	0	1799	1799	1799	1799	0
344	20230602	161900	0	1799	1799	1799	1799	0
345	20230602	161800	0	1799	1799	1799	1799	0
346	20230602	161700	0	1799	1799	1799	1799	0
347	20230602	161600	0	1799	1799	1799	1799	0
348	20230602	161500	0	1799	1799	1799	1799	0
349	20230602	161400	0	1799	1799	1799	1799	0
350	20230602	161300	0	1799	1799	1799	1799	0
351	20230602	161200	0	1799	1799	1799	1799	0
352	20230602	161100	0	1799	1799	1799	1799	0
353	20230602	161000	0	1799	1799	1799	1799	0
354	20230602	160900	0	1799	1799	1799	1799	0
355	20230602	160800	0	1799	1799	1799	1799	0
356	20230602	160700	0	1799	1799	1799	1799	0
357	20230602	160600	0	1799	1799	1799	1799	0
358	20230602	160500	0	1799	1799	1799	1799	0
359	20230602	160400	0	1799	1799	1799	1799	0
360	20230602	160300	0	1799	1799	1799	1799	0
361	20230602	160200	0	1799	1799	1799	1799	0
362	20230602	160100	0	1799	1799	1799	1799	0
363	20230602	160000	0	1799	1799	1799	1799	0
364	20230602	155900	0	1799	1799	1799	1799	0
365	20230602	155800	0	1799	1799	1799	1799	0
366	20230602	155700	0	1799	1799	1799	1799	0
367	20230602	155600	0	1799	1799	1799	1799	0
368	20230602	155500	0	1799	1799	1799	1799	0
369	20230602	155400	0	1799	1799	1799	1799	0
370	20230602	155300	0	1799	1799	1799	1799	0
371	20230602	155200	0	1799	1799	1799	1799	0
372	20230602	155100	0	1799	1799	1799	1799	0
373	20230602	155000	0	1799	1799	1799	1799	0
374	20230602	154900	0	1799	1799	1799	1799	0
375	20230602	154800	0	1799	1799	1799	1799	0
376	20230602	154700	0	1799	1799	1799	1799	0
377	20230602	154600	0	1799	1799	1799	1799	0
378	20230602	154500	0	1799	1799	1799	1799	0
379	20230602	154400	0	1799	1799	1799	1799	0
380	20230602	154300	0	1799	1799	1799	1799	0
381	20230602	154200	0	1799	1799	1799	1799	0
382	20230602	154100	0	1799	1799	1799	1799	0
383	20230602	154000	0	1799	1799	1799	1799	0
384	20230602	153900	0	1799	1799	1799	1799	0
385	20230602	153800	0	1799	1799	1799	1799	0
386	20230602	153700	0	1799	1799	1799	1799	0
387	20230602	153600	0	1799	1799	1799	1799	0
388	20230602	153500	0	1799	1799	1799	1799	0
389	20230602	153400	0	1799	1799	1799	1799	0
390	20230602	153300	0	1799	1799	1799	1799	0
391	20230602	153200	0	1799	1799	1799	1799	0
392	20230602	153100	0	1799	1799	1799	1799	0
393	20230602	153000	0	1799	1799	1799	1799	0
394	20230602	152900	0	1799	1799	1799	1799	0
395	20230602	152800	0	1799	1799	1799	1799	0
396	20230602	152700	0	1799	1799	1799	1799	0
397	20230602	152600	0	1799	1799	1799	1799	0
398	20230602	152500	0	1799	1799	1799	1799	0
399	20230602	152400	0	1799	1799	1799	1799	0
400	20230602	152300	0	1799	1799	1799	1799	0
401	20230602	152200	0	1799	1799	1799	1799	0
402	20230602	152100	0	1799	1799	1799	1799	0
403	20230602	152000	0	1799	1799	1799	1799	0
404	20230602	151900	0	1799	1799	1799	1799	0
405	20230602	151800	0	1799	1799	1799	1799	0
406	20230602	151700	0	1799	1799	1799	1799	0
407	20230602	151600	0	1799	1799	1799	1799	0
408	20230602	151500	0	1799	1799	1799	1799	0
409	20230602	151400	0	1799	1799	1799	1799	0
410	20230602	151300	0	1799	1799	1799	1799	0
411	20230602	151200	0	1799	1799	1799	1799	0
412	20230602	151100	0	1799	1799	1799	1799	0
413	20230602	151000	0	1799	1799	1799	1799	0
414	20230602	150900	0	1799	1799	1799	1799	0
415	20230602	150800	0	1799	1799	1799	1799	0
416	20230602	150700	0	1799	1799	1799	1799	0
417	20230602	150600	0	1799	1799	1799	1799	0
418	20230602	150500	0	1799	1799	1799	1799	0
419	20230602	150400	0	1799	1799	1799	1799	0
420	20230602	150300	0	1799	1799	1799	1799	0
421	20230602	150200	0	1799	1799	1799	1799	0
422	20230602	150100	0	1799	1799	1799	1799	0
423	20230602	150000	0	1799	1799	1799	1799	0
424	20230602	145900	0	1799	1799	1799	1799	0
425	20230602	145800	0	1799	1799	1799	1799	0
426	20230602	145700	0	1799	1799	1799	1799	0
427	20230602	145600	0	1799	1799	1799	1799	0
428	20230602	145500	0	1799	1799	1799	1799	0
429	20230602	145400	0	1799	1799	1799	1799	0
430	20230602	145300	0	1799	1799	1799	1799	0
431	20230602	145200	0	1799	1799	1799	1799	0
432	20230602	145100	0	1799	1799	1799	1799	0
433	20230602	145000	0	1799	1799	1799	1799	0
434	20230602	144900	0	1799	1799	1799	1799	0
435	20230602	144800	0	1799	1799	1799	1799	0
436	20230602	144700	0	1799	1799	1799	1799	0
437	20230602	144600	0	1799	1799	1799	1799	0
438	20230602	144500	0	1799	1799	1799	1799	0
439	20230602	144400	0	1799	1799	1799	1799	0
440	20230602	144300	0	1799	1799	1799	1799	0
441	20230602	144200	0	1799	1799	1799	1799	0
442	20230602	144100	0	1799	1799	1799	1799	0
443	20230602	144000	0	1799	1799	1799	1799	0
444	20230602	143900	0	1799	1799	1799	1799	0
445	20230602	143800	0	1799	1799	1799	1799	0
446	20230602	143700	0	1799	1799	1799	1799	0
447	20230602	143600	0	1799	1799	1799	1799	0
448	20230602	143500	0	1799	1799	1799	1799	0
449	20230602	143400	0	1799	1799	1799	1799	0
450	20230602	143300	0	1799	1799	1799	1799	0
451	20230602	143200	0	1799	1799	1799	1799	0
452	20230602	143100	0	1799	1799	1799	1799	0
453	20230602	143000	0	1799	1799	1799	1799	0
454	20230602	142900	0	1799	1799	1799	1799	0
455	20230602	142800	0	1799	1799	1799	1799	0
456	20230602	142700	0	1799	1799	1799	1799	0
457	20230602	142600	0	1799	1799	1799	1799	0
458	20230602	142500	0	1799	1799	1799	1799	0
459	20230602	142400	0	1799	1799	1799	1799	0
460	20230602	142300	0	1799	1799	1799	1799	0
461	20230602	142200	0	1799	1799	1799	1799	0
462	20230602	142100	0	1799	1799	1799	1799	0
463	20230602	142000	0	1799	1799	1799	1799	0
464	20230602	141900	0	1799	1799	1799	1799	0
465	20230602	141800	0	1799	1799	1799	1799	0
466	20230602	141700	0	1799	1799	1799	1799	0
467	20230602	141600	0	1799	1799	1799	1799	0
468	20230602	141500	0	1799	1799	1799	1799	0
469	20230602	141400	0	1799	1799	1799	1799	0
470	20230602	141300	0	1799	1799	1799	1799	0
471	20230602	141200	0	1799	1799	1799	1799	0
472	20230602	141100	0	1799	1799	1799	1799	0
473	20230602	141000	0	1799	1799	1799	1799	0
474	20230602	140900	0	1799	1799	1799	1799	0
475	20230602	140800	0	1799	1799	1799	1799	0
476	20230602	140700	0	1799	1799	1799	1799	0
477	20230602	140600	0	1799	1799	1799	1799	0
478	20230602	140500	0	1799	1799	1799	1799	0
479	20230602	140400	0	1799	1799	1799	1799	0
480	20230602	140300	0	1799	1799	1799	1799	0
481	20230602	140200	0	1799	1799	1799	1799	0
482	20230602	140100	0	1799	1799	1799	1799	0
483	20230602	140000	0	1799	1799	1799	1799	0
484	20230602	135900	0	1799	1799	1799	1799	0
485	20230602	135800	0	1799	1799	1799	1799	0
486	20230602	135700	0	1799	1799	1799	1799	0
487	20230602	135600	0	1799	1799	1799	1799	0
488	20230602	135500	0	1799	1799	1799	1799	0
489	20230602	135400	0	1799	1799	1799	1799	0
490	20230602	135300	0	1799	1799	1799	1799	0
491	20230602	135200	0	1799	1799	1799	1799	0
492	20230602	135100	0	1799	1799	1799	1799	0
493	20230602	135000	0	1799	1799	1799	1799	0
494	20230602	134900	0	1799	1799	1799	1799	0
495	20230602	134800	0	1799	1799	1799	1799	0
496	20230602	134700	0	1799	1799	1799	1799	0
497	20230602	134600	0	1799	1799	1799	1799	0
498	20230602	134500	0	1799	1799	1799	1799	0
499	20230602	134400	0	1799	1799	1799	1799	0
500	20230602	134300	0	1799	1799	1799	1799	0
501	20230602	134200	0	1799	1799	1799	1799	0
502	20230602	134100	0	1799	1799	1799	1799	0
503	20230602	134000	0	1799	1799	1799	1799	0
504	20230602	133900	0	1799	1799	1799	1799	0
505	20230602	133800	0	1799	1799	1799	1799	0
506	20230602	133700	0	1799	1799	1799	1799	0
507	20230602	133600	0	1799	1799	1799	1799	0
508	20230602	133500	0	1799	1799	1799	1799	0
509	20230602	133400	0	1799	1799	1799	1799	0
510	20230602	133300	0	1799	1799	1799	1799	0
511	20230602	133200	0	1799	1799	1799	1799	0
512	20230602	133100	0	1799	1799	1799	1799	0
513	20230602	133000	0	1799	1799	1799	1799	0
514	20230602	132900	0	1799	1799	1799	1799	0
515	20230602	132800	0	1799	1799	1799	1799	0
516	20230602	132700	0	1799	1799	1799	1799	0
517	20230602	132600	0	1799	1799	1799	1799	0
518	20230602	132500	0	1799	1799	1799	1799	0
519	20230602	132400	0	1799	1799	1799	1799	0
520	20230602	132300	0	1799	1799	1799	1799	0
521	20230602	132200	0	1799	1799	1799	1799	0
522	20230602	132100	0	1799	1799	1799	1799	0
523	20230602	132000	0	1799	1799	1799	1799	0
524	20230602	131900	0	1799	1799	1799	1799	0
525	20230602	131800	0	1799	1799	1799	1799	0
526	20230602	131700	0	1799	1799	1799	1799	0
527	20230602	131600	0	1799	1799	1799	1799	0
528	20230602	131500	0	1799	1799	1799	1799	0
529	20230602	131400	0	1799	1799	1799	1799	0
530	20230602	131300	0	1799	1799	1799	1799	0
531	20230602	131200	0	1799	1799	1799	1799	0
532	20230602	131100	0	1799	1799	1799	1799	0
533	20230602	131000	0	1799	1799	1799	1799	0
534	20230602	130900	0	1799	1799	1799	1799	0
535	20230602	130800	0	1799	1799	1799	1799	0
536	20230602	130700	0	1799	1799	1799	1799	0
537	20230602	130600	0	1799	1799	1799	1799	0
538	20230602	130500	0	1799	1799	1799	1799	0
539	20230602	130400	0	1799	1799	1799	1799	0
540	20230602	130300	0	1799	1799	1799	1799	0
541	20230602	130200	0	1799	1799	1799	1799	0
542	20230602	130100	0	1799	1799	1799	1799	0
543	20230602	130000	0	1799	1799	1799	1799	0
544	20230602	125900	0	1799	1799	1799	1799	0
545	20230602	125800	0	1799	1799	1799	1799	0
546	20230602	125700	0	1799	1799	1799	1799	0
547	20230602	125600	0	1799	1799	1799	1799	0
548	20230602	125500	0	1799	1799	1799	1799	0
549	20230602	125400	0	1799	1799	1799	1799	0
550	20230602	125300	0	1799	1799	1799	1799	0
551	20230602	125200	0	1799	1799	1799	1799	0
552	20230602	125100	0	1799	1799	1799	1799	0
553	20230602	125000	0	1799	1799	1799	1799	0
554	20230602	124900	0	1799	1799	1799	1799	0
555	20230602	124800	0	1799	1799	1799	1799	0
556	20230602	124700	0	1799	1799	1799	1799	0
557	20230602	124600	0	1799	1799	1799	1799	0
558	20230602	124500	0	1799	1799	1799	1799	0
559	20230602	124400	0	1799	1799	1799	1799	0
560	20230602	124300	0	1799	1799	1799	1799	0
561	20230602	124200	0	1799	1799	1799	1799	0
562	20230602	124100	0	1799	1799	1799	1799	0
563	20230602	124000	0	1799	1799	1799	1799	0
564	20230602	123900	0	1799	1799	1799	1799	0
565	20230602	123800	0	1799	1799	1799	1799	0
566	20230602	123700	0	1799	1799	1799	1799	0
567	20230602	123600	0	1799	1799	1799	1799	0
568	20230602	123500	0	1799	1799	1799	1799	0
569	20230602	123400	0	1799	1799	1799	1799	0
570	20230602	123300	0	1799	1799	1799	1799	0
571	20230602	123200	0	1799	1799	1799	1799	0
572	20230602	123100	0	1799	1799	1799	1799	0
573	20230602	123000	0	1799	1799	1799	1799	0
574	20230602	122900	0	1799	1799	1799	1799	0
575	20230602	122800	0	1799	1799	1799	1799	0
576	20230602	122700	0	1799	1799	1799	1799	0
577	20230602	122600	0	1799	1799	1799	1799	0
578	20230602	122500	0	1799	1799	1799	1799	0
579	20230602	122400	0	1799	1799	1799	1799	0
580	20230602	122300	0	1799	1799	1799	1799	0
581	20230602	122200	0	1799	1799	1799	1799	0
582	20230602	122100	0	1799	1799	1799	1799	0
583	20230602	122000	0	1799	1799	1799	1799	0
584	20230602	121900	0	1799	1799	1799	1799	0
585	20230602	121800	0	1799	1799	1799	1799	0
586	20230602	121700	0	1799	1799	1799	1799	0
587	20230602	121600	0	1799	1799	1799	1799	0
588	20230602	121500	0	1799	1799	1799	1799	0
589	20230602	121400	0	1799	1799	1799	1799	0
590	20230602	121300	0	1799	1799	1799	1799	0
591	20230602	121200	0	1799	1799	1799	1799	0
592	20230602	121100	0	1799	1799	1799	1799	0
593	20230602	121000	0	1799	1799	1799	1799	0
594	20230602	120900	0	1799	1799	1799	1799	0
595	20230602	120800	0	1799	1799	1799	1799	0
596	20230602	120700	0	1799	1799	1799	1799	0
597	20230602	120600	0	1799	1799	1799	1799	0
598	20230602	120500	0	1799	1799	1799	1799	0
599	20230602	120400	0	1799	1799	1799	1799	0
600	20230602	120300	0	1799	1799	1799	1799	0
601	20230602	120200	0	1799	1799	1799	1799	0
602	20230602	120100	0	1799	1799	1799	1799	0
603	20230602	120000	0	1799	1799	1799	1799	0
604	20230602	115900	0	1799	1799	1799	1799	0
605	20230602	115800	0	1799	1799	1799	1799	0
606	20230602	115700	0	1799	1799	1799	1799	0
607	20230602	115600	0	1799	1799	1799	1799	0
608	20230602	115500	0	1799	1799	1799	1799	0
609	20230602	115400	0	1799	1799	1799	1799	0
610	20230602	115300	0	1799	1799	1799	1799	0
611	20230602	115200	0	1799	1799	1799	1799	0
612	20230602	115100	0	1799	1799	1799	1799	0
613	20230602	115000	0	1799	1799	1799	1799	0
614	20230602	114900	0	1799	1799	1799	1799	0
615	20230602	114800	0	1799	1799	1799	1799	0
616	20230602	114700	0	1799	1799	1799	1799	0
617	20230602	114600	0	1799	1799	1799	1799	0
618	20230602	114500	0	1799	1799	1799	1799	0
619	20230602	114400	0	1799	1799	1799	1799	0
620	20230602	114300	0	1799	1799	1799	1799	0
621	20230602	114200	0	1799	1799	1799	1799	0
622	20230602	114100	0	1799	1799	1799	1799	0
623	20230602	114000	0	1799	1799	1799	1799	0
624	20230602	113900	0	1799	1799	1799	1799	0
625	20230602	113800	0	1799	1799	1799	1799	0
626	20230602	113700	0	1799	1799	1799	1799	0
627	20230602	113600	0	1799	1799	1799	1799	0
628	20230602	113500	0	1799	1799	1799	1799	0
629	20230602	113400	0	1799	1799	1799	1799	0
630	20230602	113300	0	1799	1799	1799	1799	0
631	20230602	113200	0	1799	1799	1799	1799	0
632	20230602	113100	0	1799	1799	1799	1799	0
633	20230602	113000	0	1799	1799	1799	1799	0
634	20230602	112900	0	1799	1799	1799	1799	0
635	20230602	112800	0	1799	1799	1799	1799	0
636	20230602	112700	0	1799	1799	1799	1799	0
637	20230602	112600	0	1799	1799	1799	1799	0
638	20230602	112500	0	1799	1799	1799	1799	0
639	20230602	112400	0	1799	1799	1799	1799	0
640	20230602	112300	0	1799	1799	1799	1799	0
641	20230602	112200	0	1799	1799	1799	1799	0
642	20230602	112100	0	1799	1799	1799	1799	0
643	20230602	112000	0	1799	1799	1799	1799	0
644	20230602	111900	0	1799	1799	1799	1799	0
645	20230602	111800	0	1799	1799	1799	1799	0
646	20230602	111700	0	1799	1799	1799	1799	0
647	20230602	111600	0	1799	1799	1799	1799	0
648	20230602	111500	0	1799	1799	1799	1799	0
649	20230602	111400	0	1799	1799	1799	1799	0
650	20230602	111300	0	1799	1799	1799	1799	0
651	20230602	111200	0	1799	1799	1799	1799	0
652	20230602	111100	0	1799	1799	1799	1799	0
653	20230602	111000	0	1799	1799	1799	1799	0
654	20230602	110900	0	1799	1799	1799	1799	0
655	20230602	110800	0	1799	1799	1799	1799	0
656	20230602	110700	0	1799	1799	1799	1799	0
657	20230602	110600	0	1799	1799	1799	1799	0
658	20230602	110500	0	1799	1799	1799	1799	0
659	20230602	110400	0	1799	1799	1799	1799	0
660	20230602	110300	0	1799	1799	1799	1799	0
661	20230602	110200	0	1799	1799	1799	1799	0
662	20230602	110100	0	1799	1799	1799	1799	0
663	20230602	110000	0	1799	1799	1799	1799	0
664	20230602	105900	0	1799	1799	1799	1799	0
665	20230602	105800	0	1799	1799	1799	1799	0
666	20230602	105700	0	1799	1799	1799	1799	0
667	20230602	105600	0	1799	1799	1799	1799	0
668	20230602	105500	0	1799	1799	1799	1799	0
669	20230602	105400	0	1799	1799	1799	1799	0
670	20230602	105300	0	1799	1799	1799	1799	0
671	20230602	105200	0	1799	1799	1799	1799	0
672	20230602	105100	0	1799	1799	1799	1799	0
673	20230602	105000	0	1799	1799	1799	1799	0
674	20230602	104900	0	1799	1799	1799	1799	0
675	20230602	104800	0	1799	1799	1799	1799	0
676	20230602	104700	0	1799	1799	1799	1799	0
677	20230602	104600	0	1799	1799	1799	1799	0
678	20230602	104500	0	1799	1799	1799	1799	0
679	20230602	104400	0	1799	1799	1799	1799	0
680	20230602	104300	0	1799	1799	1799	1799	0
681	20230602	104200	0	1799	1799	1799	1799	0
682	20230602	104100	0	1799	1799	1799	1799	0
683	20230602	104000	0	1799	1799	1799	1799	0
684	20230602	103900	0	1799	1799	1799	1799	0
685	20230602	103800	0	1799	1799	1799	1799	0
686	20230602	103700	0	1799	1799	1799	1799	0
687	20230602	103600	0	1799	1799	1799	1799	0
688	20230602	103500	0	1799	1799	1799	1799	0
689	20230602	103400	0	1799	1799	1799	1799	0
690	20230602	103300	0	1799	1799	1799	1799	0
691	20230602	103200	0	1799	1799	1799	1799	0
692	20230602	103100	0	1799	1799	1799	1799	0
693	20230602	103000	0	1799	1799	1799	1799	0
694	20230602	102900	0	1799	1799	1799	1799	0
695	20230602	102800	0	1799	1799	1799	1799	0
696	20230602	102700	0	1799	1799	1799	1799	0
697	20230602	102600	0	1799	1799	1799	1799	0
698	20230602	102500	0	1799	1799	1799	1799	0
699	20230602	102400	0	1799	1799	1799	1799	0
700	20230602	102300	0	1799	1799	1799	1799	0
701	20230602	102200	0	1799	1799	1799	1799	0
702	20230602	102100	0	1799	1799	1799	1799	0
703	20230602	102000	0	1799	1799	1799	1799	0
704	20230602	101900	0	1799	1799	1799	1799	0
705	20230602	101800	0	1799	1799	1799	1799	0
706	20230602	101700	0	1799	1799	1799	1799	0
707	20230602	101600	0	1799	1799	1799	1799	0
708	20230602	101500	0	1799	1799	1799	1799	0
709	20230602	101400	0	1799	1799	1799	1799	0
710	20230602	101300	0	1799	1799	1799	1799	0
711	20230602	101200	0	1799	1799	1799	1799	0
712	20230602	101100	0	1799	1799	1799	1799	0
713	20230602	101000	0	1799	1799	1799	1799	0
714	20230602	100900	0	1799	1799	1799	1799	0
715	20230602	100800	0	1799	1799	1799	1799	0
716	20230602	100700	0	1799	1799	1799	1799	0
717	20230602	100600	0	1799	1799	1799	1799	0
718	20230602	100500	0	1799	1799	1799	1799	0
719	20230602	100400	0	1799	1799	1799	1799	0
720	20230602	100300	0	1799	1799	1799	1799	0
721	20230602	100200	0	1799	1799	1799	1799	0
722	20230602	100100	0	1799	1799	1799	1799	0
723	20230602	100000	0	1799	1799	1799	1799	0
724	20230602	095900	0	1799	1799	1799	1799	0
725	20230602	095800	0	1799	1799	1799	1799	0
726	20230602	095700	0	1799	1799	1799	1799	0
727	20230602	095600	0	1799	1799	1799	1799	0
728	20230602	095500	0	1799	1799	1799	1799	0
729	20230602	095400	0	1799	1799	1799	1799	0
730	20230602	095300	0	1799	1799	1799	1799	0
731	20230602	095200	0	1799	1799	1799	1799	0
732	20230602	095100	0	1799	1799	1799	1799	0
733	20230602	095000	0	1799	1799	1799	1799	0
734	20230602	094900	0	1799	1799	1799	1799	0
735	20230602	094800	0	1799	1799	1799	1799	0
736	20230602	094700	0	1799	1799	1799	1799	0
737	20230602	094600	0	1799	1799	1799	1799	0
738	20230602	094500	0	1799	1799	1799	1799	0
739	20230602	094400	0	1799	1799	1799	1799	0
740	20230602	094300	0	1799	1799	1799	1799	0
741	20230602	094200	0	1799	1799	1799	1799	0
742	20230602	094100	0	1799	1799	1799	1799	0
743	20230602	094000	0	1799	1799	1799	1799	0
744	20230602	093900	0	1799	1799	1799	1799	0
745	20230602	093800	0	1799	1799	1799	1799	0
746	20230602	093700	0	1799	1799	1799	1799	0
747	20230602	093600	0	1799	1799	1799	1799	0
748	20230602	093500	0	1799	1799	1799	1799	0
749	20230602	093400	0	1799	1799	1799	1799	0
750	20230602	093300	0	1799	1799	1799	1799	0
751	20230602	093200	0	1799	1799	1799	1799	0
752	20230602	093100	0	1799	1799	1799	1799	0
753	20230602	093000	0	1799	1799	1799	1799	0
754	20230602	092900	0	1799	1799	1799	1799	0
755	20230602	092800	0	1799	1799	1799	1799	0
756	20230602	092700	0	1799	1799	1799	1799	0
757	20230602	092600	0	1799	1799	1799	1799	0
758	20230602	092500	0	1799	1799	1799	1799	0
759	20230602	092400	0	1799	1799	1799	1799	0
760	20230602	092300	0	1799	1799	1799	1799	0
761	20230602	092200	0	1799	1799	1799	1799	0
762	20230602	092100	0	1799	1799	1799	1799	0
763	20230602	092000	0	1799	1799	1799	1799	0
764	20230602	091900	0	1799	1799	1799	1799	0
765	20230602	091800	0	1799	1799	1799	1799	0
766	20230602	091700	0	1799	1799	1799	1799	0
767	20230602	091600	0	1799	1799	1799	1799	0
768	20230602	091500	0	1799	1799	1799	1799	0
769	20230602	091400	0	1799	1799	1799	1799	0
770	20230602	091300	0	1799	1799	1799	1799	0
771	20230602	091200	0	1799	1799	1799	1799	0
772	20230602	091100	0	1799	1799	1799	1799	0
773	20230602	091000	0	1799	1799	1799	1799	0
774	20230602	090900	0	1799	1799	1799	1799	0
775	20230602	090800	0	1799	1799	1799	1799	0
776	20230602	090700	0	1799	1799	1799	1799	0
777	20230602	090600	0	1799	1799	1799	1799	0
778	20230602	090500	0	1799	1799	1799	1799	0
779	20230602	090400	0	1799	1799	1799	1799	0
780	20230602	090300	0	1799	1799	1799	1799	0
781	20230602	090200	0	1799	1799	1799	1799	0
782	20230602	090100	0	1799	1799	1799	1799	0
783	20230602	090000	0	1799	1799	1799	1799	0