KissMeData/150840/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185800	0	5850	5850	5850	5850	0
3	20230615	185700	0	5850	5850	5850	5850	0
4	20230615	185600	0	5850	5850	5850	5850	0
5	20230615	185500	0	5850	5850	5850	5850	0
6	20230615	185400	0	5850	5850	5850	5850	0
7	20230615	185300	0	5850	5850	5850	5850	0
8	20230615	185200	0	5850	5850	5850	5850	0
9	20230615	185100	0	5850	5850	5850	5850	0
10	20230615	185000	0	5850	5850	5850	5850	0
11	20230615	184900	0	5850	5850	5850	5850	0
12	20230615	184800	0	5850	5850	5850	5850	0
13	20230615	184700	0	5850	5850	5850	5850	0
14	20230615	184600	0	5850	5850	5850	5850	0
15	20230615	184500	0	5850	5850	5850	5850	0
16	20230615	184400	0	5850	5850	5850	5850	0
17	20230615	184300	0	5850	5850	5850	5850	0
18	20230615	184200	0	5850	5850	5850	5850	0
19	20230615	184100	0	5850	5850	5850	5850	0
20	20230615	184000	0	5850	5850	5850	5850	0
21	20230615	183900	0	5850	5850	5850	5850	0
22	20230615	183800	0	5850	5850	5850	5850	0
23	20230615	183700	0	5850	5850	5850	5850	0
24	20230615	183600	0	5850	5850	5850	5850	0
25	20230615	183500	0	5850	5850	5850	5850	0
26	20230615	183400	0	5850	5850	5850	5850	0
27	20230615	183300	0	5850	5850	5850	5850	0
28	20230615	183200	0	5850	5850	5850	5850	0
29	20230615	183100	0	5850	5850	5850	5850	0
30	20230615	183000	0	5850	5850	5850	5850	0
31	20230615	182900	0	5850	5850	5850	5850	0
32	20230615	182800	0	5850	5850	5850	5850	0
33	20230615	182700	0	5850	5850	5850	5850	0
34	20230615	182600	0	5850	5850	5850	5850	0
35	20230615	182500	0	5850	5850	5850	5850	0
36	20230615	182400	0	5850	5850	5850	5850	0
37	20230615	182300	0	5850	5850	5850	5850	0
38	20230615	182200	0	5850	5850	5850	5850	0
39	20230615	182100	0	5850	5850	5850	5850	0
40	20230615	182000	0	5850	5850	5850	5850	0
41	20230615	181900	0	5850	5850	5850	5850	0
42	20230615	181800	0	5850	5850	5850	5850	0
43	20230615	181700	0	5850	5850	5850	5850	0
44	20230615	181600	0	5850	5850	5850	5850	0
45	20230615	181500	0	5850	5850	5850	5850	0
46	20230615	181400	0	5850	5850	5850	5850	0
47	20230615	181300	0	5850	5850	5850	5850	0
48	20230615	181200	0	5850	5850	5850	5850	0
49	20230615	181100	0	5850	5850	5850	5850	0
50	20230615	181000	0	5850	5850	5850	5850	0
51	20230615	180900	0	5850	5850	5850	5850	0
52	20230615	180800	0	5850	5850	5850	5850	0
53	20230615	180700	0	5850	5850	5850	5850	0
54	20230615	180600	0	5850	5850	5850	5850	0
55	20230615	180500	0	5850	5850	5850	5850	0
56	20230615	180400	0	5850	5850	5850	5850	0
57	20230615	180300	0	5850	5850	5850	5850	0
58	20230615	180200	0	5850	5850	5850	5850	0
59	20230615	180100	0	5850	5850	5850	5850	0
60	20230615	180000	0	5850	5850	5850	5850	0
61	20230615	175900	0	5850	5850	5850	5850	0
62	20230615	175800	0	5850	5850	5850	5850	0
63	20230615	175700	0	5850	5850	5850	5850	0
64	20230615	175600	0	5850	5850	5850	5850	0
65	20230615	175500	0	5850	5850	5850	5850	0
66	20230615	175400	0	5850	5850	5850	5850	0
67	20230615	175300	0	5850	5850	5850	5850	0
68	20230615	175200	0	5850	5850	5850	5850	0
69	20230615	175100	0	5850	5850	5850	5850	0
70	20230615	175000	0	5850	5850	5850	5850	0
71	20230615	174900	0	5850	5850	5850	5850	0
72	20230615	174800	0	5850	5850	5850	5850	0
73	20230615	174700	0	5850	5850	5850	5850	0
74	20230615	174600	0	5850	5850	5850	5850	0
75	20230615	174500	0	5850	5850	5850	5850	0
76	20230615	174400	0	5850	5850	5850	5850	0
77	20230615	174300	0	5850	5850	5850	5850	0
78	20230615	174200	0	5850	5850	5850	5850	0
79	20230615	174100	0	5850	5850	5850	5850	0
80	20230615	174000	0	5850	5850	5850	5850	0
81	20230615	173900	0	5850	5850	5850	5850	0
82	20230615	173800	0	5850	5850	5850	5850	0
83	20230615	173700	0	5850	5850	5850	5850	0
84	20230615	173600	0	5850	5850	5850	5850	0
85	20230615	173500	0	5850	5850	5850	5850	0
86	20230615	173400	0	5850	5850	5850	5850	0
87	20230615	173300	0	5850	5850	5850	5850	0
88	20230615	173200	0	5850	5850	5850	5850	0
89	20230615	173100	0	5850	5850	5850	5850	0
90	20230615	173000	0	5850	5850	5850	5850	0
91	20230615	172900	0	5850	5850	5850	5850	0
92	20230615	172800	0	5850	5850	5850	5850	0
93	20230615	172700	0	5850	5850	5850	5850	0
94	20230615	172600	0	5850	5850	5850	5850	0
95	20230615	172500	0	5850	5850	5850	5850	0
96	20230615	172400	0	5850	5850	5850	5850	0
97	20230615	172300	0	5850	5850	5850	5850	0
98	20230615	172200	0	5850	5850	5850	5850	0
99	20230615	172100	0	5850	5850	5850	5850	0
100	20230615	172000	0	5850	5850	5850	5850	0
101	20230615	171900	0	5850	5850	5850	5850	0
102	20230615	171800	0	5850	5850	5850	5850	0
103	20230615	171700	0	5850	5850	5850	5850	0
104	20230615	171600	0	5850	5850	5850	5850	0
105	20230615	171500	0	5850	5850	5850	5850	0
106	20230615	171400	0	5850	5850	5850	5850	0
107	20230615	171300	0	5850	5850	5850	5850	0
108	20230615	171200	0	5850	5850	5850	5850	0
109	20230615	171100	0	5850	5850	5850	5850	0
110	20230615	171000	0	5850	5850	5850	5850	0
111	20230615	170900	0	5850	5850	5850	5850	0
112	20230615	170800	0	5850	5850	5850	5850	0
113	20230615	170700	0	5850	5850	5850	5850	0
114	20230615	170600	0	5850	5850	5850	5850	0
115	20230615	170500	0	5850	5850	5850	5850	0
116	20230615	170400	0	5850	5850	5850	5850	0
117	20230615	170300	0	5850	5850	5850	5850	0
118	20230615	170200	0	5850	5850	5850	5850	0
119	20230615	170100	0	5850	5850	5850	5850	0
120	20230615	170000	0	5850	5850	5850	5850	0
121	20230615	165900	0	5850	5850	5850	5850	0
122	20230615	165800	0	5850	5850	5850	5850	0
123	20230615	165700	0	5850	5850	5850	5850	0
124	20230615	165600	0	5850	5850	5850	5850	0
125	20230615	165500	0	5850	5850	5850	5850	0
126	20230615	165400	0	5850	5850	5850	5850	0
127	20230615	165300	0	5850	5850	5850	5850	0
128	20230615	165200	0	5850	5850	5850	5850	0
129	20230615	165100	0	5850	5850	5850	5850	0
130	20230615	165000	0	5850	5850	5850	5850	0
131	20230615	164900	0	5850	5850	5850	5850	0
132	20230615	164800	0	5850	5850	5850	5850	0
133	20230615	164700	0	5850	5850	5850	5850	0
134	20230615	164600	0	5850	5850	5850	5850	0
135	20230615	164500	0	5850	5850	5850	5850	0
136	20230615	164400	0	5850	5850	5850	5850	0
137	20230615	164300	0	5850	5850	5850	5850	0
138	20230615	164200	0	5850	5850	5850	5850	0
139	20230615	164100	0	5850	5850	5850	5850	0
140	20230615	164000	0	5850	5850	5850	5850	0
141	20230615	163900	0	5850	5850	5850	5850	0
142	20230615	163800	0	5850	5850	5850	5850	0
143	20230615	163700	0	5850	5850	5850	5850	0
144	20230615	163600	0	5850	5850	5850	5850	0
145	20230615	163500	0	5850	5850	5850	5850	0
146	20230615	163400	0	5850	5850	5850	5850	0
147	20230615	163300	0	5850	5850	5850	5850	0
148	20230615	163200	0	5850	5850	5850	5850	0
149	20230615	163100	0	5850	5850	5850	5850	0
150	20230615	163000	0	5850	5850	5850	5850	0
151	20230615	162900	0	5850	5850	5850	5850	0
152	20230615	162800	0	5850	5850	5850	5850	0
153	20230615	162700	0	5850	5850	5850	5850	0
154	20230615	162600	0	5850	5850	5850	5850	0
155	20230615	162500	0	5850	5850	5850	5850	0
156	20230615	162400	0	5850	5850	5850	5850	0
157	20230615	162300	0	5850	5850	5850	5850	0
158	20230615	162200	0	5850	5850	5850	5850	0
159	20230615	162100	0	5850	5850	5850	5850	0
160	20230615	162000	0	5850	5850	5850	5850	0
161	20230615	161900	0	5850	5850	5850	5850	0
162	20230615	161800	0	5850	5850	5850	5850	0
163	20230615	161700	0	5850	5850	5850	5850	0
164	20230615	161600	0	5850	5850	5850	5850	0
165	20230615	161500	0	5850	5850	5850	5850	0
166	20230615	161400	0	5850	5850	5850	5850	0
167	20230615	161300	0	5850	5850	5850	5850	0
168	20230615	161200	0	5850	5850	5850	5850	0
169	20230615	161100	0	5850	5850	5850	5850	0
170	20230615	161000	0	5850	5850	5850	5850	0
171	20230615	160900	0	5850	5850	5850	5850	0
172	20230615	160800	0	5850	5850	5850	5850	0
173	20230615	160700	0	5850	5850	5850	5850	0
174	20230615	160600	0	5850	5850	5850	5850	0
175	20230615	160500	0	5850	5850	5850	5850	0
176	20230615	160400	0	5850	5850	5850	5850	0
177	20230615	160300	0	5850	5850	5850	5850	0
178	20230615	160200	0	5850	5850	5850	5850	0
179	20230615	160100	0	5850	5850	5850	5850	0
180	20230615	160000	0	5850	5850	5850	5850	0
181	20230615	155900	0	5850	5850	5850	5850	0
182	20230615	155800	0	5850	5850	5850	5850	0
183	20230615	155700	0	5850	5850	5850	5850	0
184	20230615	155600	0	5850	5850	5850	5850	0
185	20230615	155500	0	5850	5850	5850	5850	0
186	20230615	155400	0	5850	5850	5850	5850	0
187	20230615	155300	0	5850	5850	5850	5850	0
188	20230615	155200	0	5850	5850	5850	5850	0
189	20230615	155100	0	5850	5850	5850	5850	0
190	20230615	155000	0	5850	5850	5850	5850	0
191	20230615	154900	0	5850	5850	5850	5850	0
192	20230615	154800	0	5850	5850	5850	5850	0
193	20230615	154700	0	5850	5850	5850	5850	0
194	20230615	154600	0	5850	5850	5850	5850	0
195	20230615	154500	0	5850	5850	5850	5850	0
196	20230615	154400	0	5850	5850	5850	5850	0
197	20230615	154300	0	5850	5850	5850	5850	0
198	20230615	154200	0	5850	5850	5850	5850	0
199	20230615	154100	0	5850	5850	5850	5850	0
200	20230615	154000	0	5850	5850	5850	5850	0
201	20230615	153900	0	5850	5850	5850	5850	0
202	20230615	153800	0	5850	5850	5850	5850	0
203	20230615	153700	0	5850	5850	5850	5850	0
204	20230615	153600	0	5850	5850	5850	5850	0
205	20230615	153500	0	5850	5850	5850	5850	0
206	20230615	153400	0	5850	5850	5850	5850	0
207	20230615	153300	0	5850	5850	5850	5850	0
208	20230615	153200	0	5850	5850	5850	5850	0
209	20230615	153100	0	5850	5850	5850	5850	0
210	20230615	153000	0	5850	5850	5850	5850	0
211	20230615	152900	0	5850	5850	5850	5850	0
212	20230615	152800	0	5850	5850	5850	5850	0
213	20230615	152700	0	5850	5850	5850	5850	0
214	20230615	152600	0	5850	5850	5850	5850	0
215	20230615	152500	0	5850	5850	5850	5850	0
216	20230615	152400	0	5850	5850	5850	5850	0
217	20230615	152300	0	5850	5850	5850	5850	0
218	20230615	152200	0	5850	5850	5850	5850	0
219	20230615	152100	0	5850	5850	5850	5850	0
220	20230615	152000	0	5850	5850	5850	5850	0
221	20230615	151900	0	5850	5850	5850	5850	0
222	20230615	151800	0	5850	5850	5850	5850	0
223	20230615	151700	0	5850	5850	5850	5850	0
224	20230615	151600	0	5850	5850	5850	5850	0
225	20230615	151500	0	5850	5850	5850	5850	0
226	20230615	151400	0	5850	5850	5850	5850	0
227	20230615	151300	0	5850	5850	5850	5850	0
228	20230615	151200	0	5850	5850	5850	5850	0
229	20230615	151100	0	5850	5850	5850	5850	0
230	20230615	151000	0	5850	5850	5850	5850	0
231	20230615	150900	0	5850	5850	5850	5850	0
232	20230615	150800	0	5850	5850	5850	5850	0
233	20230615	150700	0	5850	5850	5850	5850	0
234	20230615	150600	0	5850	5850	5850	5850	0
235	20230615	150500	0	5850	5850	5850	5850	0
236	20230615	150400	0	5850	5850	5850	5850	0
237	20230615	150300	0	5850	5850	5850	5850	0
238	20230615	150200	0	5850	5850	5850	5850	0
239	20230615	150100	0	5850	5850	5850	5850	0
240	20230615	150000	0	5850	5850	5850	5850	0
241	20230615	145900	0	5850	5850	5850	5850	0
242	20230615	145800	0	5850	5850	5850	5850	0
243	20230615	145700	0	5850	5850	5850	5850	0
244	20230615	145600	0	5850	5850	5850	5850	0
245	20230615	145500	0	5850	5850	5850	5850	0
246	20230615	145400	0	5850	5850	5850	5850	0
247	20230615	145300	0	5850	5850	5850	5850	0
248	20230615	145200	0	5850	5850	5850	5850	0
249	20230615	145100	0	5850	5850	5850	5850	0
250	20230615	145000	0	5850	5850	5850	5850	0
251	20230615	144900	0	5850	5850	5850	5850	0
252	20230615	144800	0	5850	5850	5850	5850	0
253	20230615	144700	0	5850	5850	5850	5850	0
254	20230615	144600	0	5850	5850	5850	5850	0
255	20230615	144500	0	5850	5850	5850	5850	0
256	20230615	144400	0	5850	5850	5850	5850	0
257	20230615	144300	0	5850	5850	5850	5850	0
258	20230615	144200	0	5850	5850	5850	5850	0
259	20230615	144100	0	5850	5850	5850	5850	0
260	20230615	144000	0	5850	5850	5850	5850	0
261	20230615	143900	0	5850	5850	5850	5850	0
262	20230615	143800	0	5850	5850	5850	5850	0
263	20230615	143700	0	5850	5850	5850	5850	0
264	20230615	143600	0	5850	5850	5850	5850	0
265	20230615	143500	0	5850	5850	5850	5850	0
266	20230615	143400	0	5850	5850	5850	5850	0
267	20230615	143300	0	5850	5850	5850	5850	0
268	20230615	143200	0	5850	5850	5850	5850	0
269	20230615	143100	0	5850	5850	5850	5850	0
270	20230615	143000	0	5850	5850	5850	5850	0
271	20230615	142900	0	5850	5850	5850	5850	0
272	20230615	142800	0	5850	5850	5850	5850	0
273	20230615	142700	0	5850	5850	5850	5850	0
274	20230615	142600	0	5850	5850	5850	5850	0
275	20230615	142500	0	5850	5850	5850	5850	0
276	20230615	142400	0	5850	5850	5850	5850	0
277	20230615	142300	0	5850	5850	5850	5850	0
278	20230615	142200	0	5850	5850	5850	5850	0
279	20230615	142100	0	5850	5850	5850	5850	0
280	20230615	142000	0	5850	5850	5850	5850	0
281	20230615	141900	0	5850	5850	5850	5850	0
282	20230615	141800	0	5850	5850	5850	5850	0
283	20230615	141700	0	5850	5850	5850	5850	0
284	20230615	141600	0	5850	5850	5850	5850	0
285	20230615	141500	0	5850	5850	5850	5850	0
286	20230615	141400	0	5850	5850	5850	5850	0
287	20230615	141300	0	5850	5850	5850	5850	0
288	20230615	141200	0	5850	5850	5850	5850	0
289	20230615	141100	0	5850	5850	5850	5850	0
290	20230615	141000	0	5850	5850	5850	5850	0
291	20230615	140900	0	5850	5850	5850	5850	0
292	20230615	140800	0	5850	5850	5850	5850	0
293	20230615	140700	0	5850	5850	5850	5850	0
294	20230615	140600	0	5850	5850	5850	5850	0
295	20230615	140500	0	5850	5850	5850	5850	0
296	20230615	140400	0	5850	5850	5850	5850	0
297	20230615	140300	0	5850	5850	5850	5850	0
298	20230615	140200	0	5850	5850	5850	5850	0
299	20230615	140100	0	5850	5850	5850	5850	0
300	20230615	140000	0	5850	5850	5850	5850	0
301	20230615	135900	0	5850	5850	5850	5850	0
302	20230615	135800	0	5850	5850	5850	5850	0
303	20230615	135700	0	5850	5850	5850	5850	0
304	20230615	135600	0	5850	5850	5850	5850	0
305	20230615	135500	0	5850	5850	5850	5850	0
306	20230615	135400	0	5850	5850	5850	5850	0
307	20230615	135300	0	5850	5850	5850	5850	0
308	20230615	135200	0	5850	5850	5850	5850	0
309	20230615	135100	0	5850	5850	5850	5850	0
310	20230615	135000	0	5850	5850	5850	5850	0
311	20230615	134900	0	5850	5850	5850	5850	0
312	20230615	134800	0	5850	5850	5850	5850	0
313	20230615	134700	0	5850	5850	5850	5850	0
314	20230615	134600	0	5850	5850	5850	5850	0
315	20230615	134500	0	5850	5850	5850	5850	0
316	20230615	134400	0	5850	5850	5850	5850	0
317	20230615	134300	0	5850	5850	5850	5850	0
318	20230615	134200	0	5850	5850	5850	5850	0
319	20230615	134100	0	5850	5850	5850	5850	0
320	20230615	134000	0	5850	5850	5850	5850	0
321	20230615	133900	0	5850	5850	5850	5850	0
322	20230615	133800	0	5850	5850	5850	5850	0
323	20230615	133700	0	5850	5850	5850	5850	0
324	20230615	133600	0	5850	5850	5850	5850	0
325	20230615	133500	0	5850	5850	5850	5850	0
326	20230615	133400	0	5850	5850	5850	5850	0
327	20230615	133300	0	5850	5850	5850	5850	0
328	20230615	133200	0	5850	5850	5850	5850	0
329	20230615	133100	0	5850	5850	5850	5850	0
330	20230615	133000	0	5850	5850	5850	5850	0
331	20230615	132900	0	5850	5850	5850	5850	0
332	20230615	132800	0	5850	5850	5850	5850	0
333	20230615	132700	0	5850	5850	5850	5850	0
334	20230615	132600	0	5850	5850	5850	5850	0
335	20230615	132500	0	5850	5850	5850	5850	0
336	20230615	132400	0	5850	5850	5850	5850	0
337	20230615	132300	0	5850	5850	5850	5850	0
338	20230615	132200	0	5850	5850	5850	5850	0
339	20230615	132100	0	5850	5850	5850	5850	0
340	20230615	132000	0	5850	5850	5850	5850	0
341	20230615	131900	0	5850	5850	5850	5850	0
342	20230615	131800	0	5850	5850	5850	5850	0
343	20230615	131700	0	5850	5850	5850	5850	0
344	20230615	131600	0	5850	5850	5850	5850	0
345	20230615	131500	0	5850	5850	5850	5850	0
346	20230615	131400	0	5850	5850	5850	5850	0
347	20230615	131300	0	5850	5850	5850	5850	0
348	20230615	131200	0	5850	5850	5850	5850	0
349	20230615	131100	0	5850	5850	5850	5850	0
350	20230615	131000	0	5850	5850	5850	5850	0
351	20230615	130900	0	5850	5850	5850	5850	0
352	20230615	130800	0	5850	5850	5850	5850	0
353	20230615	130700	0	5850	5850	5850	5850	0
354	20230615	130600	0	5850	5850	5850	5850	0
355	20230615	130500	0	5850	5850	5850	5850	0
356	20230615	130400	0	5850	5850	5850	5850	0
357	20230615	130300	0	5850	5850	5850	5850	0
358	20230615	130200	0	5850	5850	5850	5850	0
359	20230615	130100	0	5850	5850	5850	5850	0
360	20230615	130000	0	5850	5850	5850	5850	0
361	20230615	125900	0	5850	5850	5850	5850	0
362	20230615	125800	0	5850	5850	5850	5850	0
363	20230615	125700	0	5850	5850	5850	5850	0
364	20230615	125600	0	5850	5850	5850	5850	0
365	20230615	125500	0	5850	5850	5850	5850	0
366	20230615	125400	0	5850	5850	5850	5850	0
367	20230615	125300	0	5850	5850	5850	5850	0
368	20230615	125200	0	5850	5850	5850	5850	0
369	20230615	125100	0	5850	5850	5850	5850	0
370	20230615	125000	0	5850	5850	5850	5850	0
371	20230615	124900	0	5850	5850	5850	5850	0
372	20230615	124800	0	5850	5850	5850	5850	0
373	20230615	124700	0	5850	5850	5850	5850	0
374	20230615	124600	0	5850	5850	5850	5850	0
375	20230615	124500	0	5850	5850	5850	5850	0
376	20230615	124400	0	5850	5850	5850	5850	0
377	20230615	124300	0	5850	5850	5850	5850	0
378	20230615	124200	0	5850	5850	5850	5850	0
379	20230615	124100	0	5850	5850	5850	5850	0
380	20230615	124000	0	5850	5850	5850	5850	0
381	20230615	123900	0	5850	5850	5850	5850	0
382	20230615	123800	0	5850	5850	5850	5850	0
383	20230615	123700	0	5850	5850	5850	5850	0
384	20230615	123600	0	5850	5850	5850	5850	0
385	20230615	123500	0	5850	5850	5850	5850	0
386	20230615	123400	0	5850	5850	5850	5850	0
387	20230615	123300	0	5850	5850	5850	5850	0
388	20230615	123200	0	5850	5850	5850	5850	0
389	20230615	123100	0	5850	5850	5850	5850	0
390	20230615	123000	0	5850	5850	5850	5850	0
391	20230615	122900	0	5850	5850	5850	5850	0
392	20230615	122800	0	5850	5850	5850	5850	0
393	20230615	122700	0	5850	5850	5850	5850	0
394	20230615	122600	0	5850	5850	5850	5850	0
395	20230615	122500	0	5850	5850	5850	5850	0
396	20230615	122400	0	5850	5850	5850	5850	0
397	20230615	122300	0	5850	5850	5850	5850	0
398	20230615	122200	0	5850	5850	5850	5850	0
399	20230615	122100	0	5850	5850	5850	5850	0
400	20230615	122000	0	5850	5850	5850	5850	0
401	20230615	121900	0	5850	5850	5850	5850	0
402	20230615	121800	0	5850	5850	5850	5850	0
403	20230615	121700	0	5850	5850	5850	5850	0
404	20230615	121600	0	5850	5850	5850	5850	0
405	20230615	121500	0	5850	5850	5850	5850	0
406	20230615	121400	0	5850	5850	5850	5850	0
407	20230615	121300	0	5850	5850	5850	5850	0
408	20230615	121200	0	5850	5850	5850	5850	0
409	20230615	121100	0	5850	5850	5850	5850	0
410	20230615	121000	0	5850	5850	5850	5850	0
411	20230615	120900	0	5850	5850	5850	5850	0
412	20230615	120800	0	5850	5850	5850	5850	0
413	20230615	120700	0	5850	5850	5850	5850	0
414	20230615	120600	0	5850	5850	5850	5850	0
415	20230615	120500	0	5850	5850	5850	5850	0
416	20230615	120400	0	5850	5850	5850	5850	0
417	20230615	120300	0	5850	5850	5850	5850	0
418	20230615	120200	0	5850	5850	5850	5850	0
419	20230615	120100	0	5850	5850	5850	5850	0
420	20230615	120000	0	5850	5850	5850	5850	0
421	20230615	115900	0	5850	5850	5850	5850	0
422	20230615	115800	0	5850	5850	5850	5850	0
423	20230615	115700	0	5850	5850	5850	5850	0
424	20230615	115600	0	5850	5850	5850	5850	0
425	20230615	115500	0	5850	5850	5850	5850	0
426	20230615	115400	0	5850	5850	5850	5850	0
427	20230615	115300	0	5850	5850	5850	5850	0
428	20230615	115200	0	5850	5850	5850	5850	0
429	20230615	115100	0	5850	5850	5850	5850	0
430	20230615	115000	0	5850	5850	5850	5850	0
431	20230615	114900	0	5850	5850	5850	5850	0
432	20230615	114800	0	5850	5850	5850	5850	0
433	20230615	114700	0	5850	5850	5850	5850	0
434	20230615	114600	0	5850	5850	5850	5850	0
435	20230615	114500	0	5850	5850	5850	5850	0
436	20230615	114400	0	5850	5850	5850	5850	0
437	20230615	114300	0	5850	5850	5850	5850	0
438	20230615	114200	0	5850	5850	5850	5850	0
439	20230615	114100	0	5850	5850	5850	5850	0
440	20230615	114000	0	5850	5850	5850	5850	0
441	20230615	113900	0	5850	5850	5850	5850	0
442	20230615	113800	0	5850	5850	5850	5850	0
443	20230615	113700	0	5850	5850	5850	5850	0
444	20230615	113600	0	5850	5850	5850	5850	0
445	20230615	113500	0	5850	5850	5850	5850	0
446	20230615	113400	0	5850	5850	5850	5850	0
447	20230615	113300	0	5850	5850	5850	5850	0
448	20230615	113200	0	5850	5850	5850	5850	0
449	20230615	113100	0	5850	5850	5850	5850	0
450	20230615	113000	0	5850	5850	5850	5850	0
451	20230615	112900	0	5850	5850	5850	5850	0
452	20230615	112800	0	5850	5850	5850	5850	0
453	20230615	112700	0	5850	5850	5850	5850	0
454	20230615	112600	0	5850	5850	5850	5850	0
455	20230615	112500	0	5850	5850	5850	5850	0
456	20230615	112400	0	5850	5850	5850	5850	0
457	20230615	112300	0	5850	5850	5850	5850	0
458	20230615	112200	0	5850	5850	5850	5850	0
459	20230615	112100	0	5850	5850	5850	5850	0
460	20230615	112000	0	5850	5850	5850	5850	0
461	20230615	111900	0	5850	5850	5850	5850	0
462	20230615	111800	0	5850	5850	5850	5850	0
463	20230615	111700	0	5850	5850	5850	5850	0
464	20230615	111600	0	5850	5850	5850	5850	0
465	20230615	111500	0	5850	5850	5850	5850	0
466	20230615	111400	0	5850	5850	5850	5850	0
467	20230615	111300	0	5850	5850	5850	5850	0
468	20230615	111200	0	5850	5850	5850	5850	0
469	20230615	111100	0	5850	5850	5850	5850	0
470	20230615	111000	0	5850	5850	5850	5850	0
471	20230615	110900	0	5850	5850	5850	5850	0
472	20230615	110800	0	5850	5850	5850	5850	0
473	20230615	110700	0	5850	5850	5850	5850	0
474	20230615	110600	0	5850	5850	5850	5850	0
475	20230615	110500	0	5850	5850	5850	5850	0
476	20230615	110400	0	5850	5850	5850	5850	0
477	20230615	110300	0	5850	5850	5850	5850	0
478	20230615	110200	0	5850	5850	5850	5850	0
479	20230615	110100	0	5850	5850	5850	5850	0
480	20230615	110000	0	5850	5850	5850	5850	0
481	20230615	105900	0	5850	5850	5850	5850	0
482	20230615	105800	0	5850	5850	5850	5850	0
483	20230615	105700	0	5850	5850	5850	5850	0
484	20230615	105600	0	5850	5850	5850	5850	0
485	20230615	105500	0	5850	5850	5850	5850	0
486	20230615	105400	0	5850	5850	5850	5850	0
487	20230615	105300	0	5850	5850	5850	5850	0
488	20230615	105200	0	5850	5850	5850	5850	0
489	20230615	105100	0	5850	5850	5850	5850	0
490	20230615	105000	0	5850	5850	5850	5850	0
491	20230615	104900	0	5850	5850	5850	5850	0
492	20230615	104800	0	5850	5850	5850	5850	0
493	20230615	104700	0	5850	5850	5850	5850	0
494	20230615	104600	0	5850	5850	5850	5850	0
495	20230615	104500	0	5850	5850	5850	5850	0
496	20230615	104400	0	5850	5850	5850	5850	0
497	20230615	104300	0	5850	5850	5850	5850	0
498	20230615	104200	0	5850	5850	5850	5850	0
499	20230615	104100	0	5850	5850	5850	5850	0
500	20230615	104000	0	5850	5850	5850	5850	0
501	20230615	103900	0	5850	5850	5850	5850	0
502	20230615	103800	0	5850	5850	5850	5850	0
503	20230615	103700	0	5850	5850	5850	5850	0
504	20230615	103600	0	5850	5850	5850	5850	0
505	20230615	103500	0	5850	5850	5850	5850	0
506	20230615	103400	0	5850	5850	5850	5850	0
507	20230615	103300	0	5850	5850	5850	5850	0
508	20230615	103200	0	5850	5850	5850	5850	0
509	20230615	103100	0	5850	5850	5850	5850	0
510	20230615	103000	0	5850	5850	5850	5850	0
511	20230615	102900	0	5850	5850	5850	5850	0
512	20230615	102800	0	5850	5850	5850	5850	0
513	20230615	102700	0	5850	5850	5850	5850	0
514	20230615	102600	0	5850	5850	5850	5850	0
515	20230615	102500	0	5850	5850	5850	5850	0
516	20230615	102400	0	5850	5850	5850	5850	0
517	20230615	102300	0	5850	5850	5850	5850	0
518	20230615	102200	0	5850	5850	5850	5850	0
519	20230615	102100	0	5850	5850	5850	5850	0
520	20230615	102000	0	5850	5850	5850	5850	0
521	20230615	101900	0	5850	5850	5850	5850	0
522	20230615	101800	0	5850	5850	5850	5850	0
523	20230615	101700	0	5850	5850	5850	5850	0
524	20230615	101600	0	5850	5850	5850	5850	0
525	20230615	101500	0	5850	5850	5850	5850	0
526	20230615	101400	0	5850	5850	5850	5850	0
527	20230615	101300	0	5850	5850	5850	5850	0
528	20230615	101200	0	5850	5850	5850	5850	0
529	20230615	101100	0	5850	5850	5850	5850	0
530	20230615	101000	0	5850	5850	5850	5850	0
531	20230615	100900	0	5850	5850	5850	5850	0
532	20230615	100800	0	5850	5850	5850	5850	0
533	20230615	100700	0	5850	5850	5850	5850	0
534	20230615	100600	0	5850	5850	5850	5850	0
535	20230615	100500	0	5850	5850	5850	5850	0
536	20230615	100400	0	5850	5850	5850	5850	0
537	20230615	100300	0	5850	5850	5850	5850	0
538	20230615	100200	0	5850	5850	5850	5850	0
539	20230615	100100	0	5850	5850	5850	5850	0
540	20230615	100000	0	5850	5850	5850	5850	0
541	20230615	095900	0	5850	5850	5850	5850	0
542	20230615	095800	0	5850	5850	5850	5850	0
543	20230615	095700	0	5850	5850	5850	5850	0
544	20230615	095600	0	5850	5850	5850	5850	0
545	20230615	095500	0	5850	5850	5850	5850	0
546	20230615	095400	0	5850	5850	5850	5850	0
547	20230615	095300	0	5850	5850	5850	5850	0
548	20230615	095200	0	5850	5850	5850	5850	0
549	20230615	095100	0	5850	5850	5850	5850	0
550	20230615	095000	0	5850	5850	5850	5850	0
551	20230615	094900	0	5850	5850	5850	5850	0
552	20230615	094800	0	5850	5850	5850	5850	0
553	20230615	094700	0	5850	5850	5850	5850	0
554	20230615	094600	0	5850	5850	5850	5850	0
555	20230615	094500	0	5850	5850	5850	5850	0
556	20230615	094400	0	5850	5850	5850	5850	0
557	20230615	094300	0	5850	5850	5850	5850	0
558	20230615	094200	0	5850	5850	5850	5850	0
559	20230615	094100	0	5850	5850	5850	5850	0
560	20230615	094000	0	5850	5850	5850	5850	0
561	20230615	093900	0	5850	5850	5850	5850	0
562	20230615	093800	0	5850	5850	5850	5850	0
563	20230615	093700	0	5850	5850	5850	5850	0
564	20230615	093600	0	5850	5850	5850	5850	0
565	20230615	093500	0	5850	5850	5850	5850	0
566	20230615	093400	0	5850	5850	5850	5850	0
567	20230615	093300	0	5850	5850	5850	5850	0
568	20230615	093200	0	5850	5850	5850	5850	0
569	20230615	093100	0	5850	5850	5850	5850	0
570	20230615	093000	0	5850	5850	5850	5850	0
571	20230615	092900	0	5850	5850	5850	5850	0
572	20230615	092800	0	5850	5850	5850	5850	0
573	20230615	092700	0	5850	5850	5850	5850	0
574	20230615	092600	0	5850	5850	5850	5850	0
575	20230615	092500	0	5850	5850	5850	5850	0
576	20230615	092400	0	5850	5850	5850	5850	0
577	20230615	092300	0	5850	5850	5850	5850	0
578	20230615	092200	0	5850	5850	5850	5850	0
579	20230615	092100	0	5850	5850	5850	5850	0
580	20230615	092000	0	5850	5850	5850	5850	0
581	20230615	091900	0	5850	5850	5850	5850	0
582	20230615	091800	0	5850	5850	5850	5850	0
583	20230615	091700	0	5850	5850	5850	5850	0
584	20230615	091600	0	5850	5850	5850	5850	0
585	20230615	091500	0	5850	5850	5850	5850	0
586	20230615	091400	0	5850	5850	5850	5850	0
587	20230615	091300	0	5850	5850	5850	5850	0
588	20230615	091200	0	5850	5850	5850	5850	0
589	20230615	091100	0	5850	5850	5850	5850	0
590	20230615	091000	0	5850	5850	5850	5850	0
591	20230615	090900	0	5850	5850	5850	5850	0
592	20230615	090800	0	5850	5850	5850	5850	0
593	20230615	090700	0	5850	5850	5850	5850	0
594	20230615	090600	0	5850	5850	5850	5850	0
595	20230615	090500	0	5850	5850	5850	5850	0
596	20230615	090400	0	5850	5850	5850	5850	0
597	20230615	090300	0	5850	5850	5850	5850	0
598	20230615	090200	0	5850	5850	5850	5850	0
599	20230615	090100	0	5850	5850	5850	5850	0
600	20230615	090000	0	5850	5850	5850	5850	0