KissMeData/296520/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203900	0	5340	5340	5340	5340	0
3	20230710	203800	0	5340	5340	5340	5340	0
4	20230710	203700	0	5340	5340	5340	5340	0
5	20230710	203600	0	5340	5340	5340	5340	0
6	20230710	203500	0	5340	5340	5340	5340	0
7	20230710	203400	0	5340	5340	5340	5340	0
8	20230710	203300	0	5340	5340	5340	5340	0
9	20230710	203200	0	5340	5340	5340	5340	0
10	20230710	203100	0	5340	5340	5340	5340	0
11	20230710	203000	0	5340	5340	5340	5340	0
12	20230710	202900	0	5340	5340	5340	5340	0
13	20230710	202800	0	5340	5340	5340	5340	0
14	20230710	202700	0	5340	5340	5340	5340	0
15	20230710	202600	0	5340	5340	5340	5340	0
16	20230710	202500	0	5340	5340	5340	5340	0
17	20230710	202400	0	5340	5340	5340	5340	0
18	20230710	202300	0	5340	5340	5340	5340	0
19	20230710	202200	0	5340	5340	5340	5340	0
20	20230710	202100	0	5340	5340	5340	5340	0
21	20230710	202000	0	5340	5340	5340	5340	0
22	20230710	201900	0	5340	5340	5340	5340	0
23	20230710	201800	0	5340	5340	5340	5340	0
24	20230710	201700	0	5340	5340	5340	5340	0
25	20230710	201600	0	5340	5340	5340	5340	0
26	20230710	201500	0	5340	5340	5340	5340	0
27	20230710	201400	0	5340	5340	5340	5340	0
28	20230710	201300	0	5340	5340	5340	5340	0
29	20230710	201200	0	5340	5340	5340	5340	0
30	20230710	201100	0	5340	5340	5340	5340	0
31	20230710	201000	0	5340	5340	5340	5340	0
32	20230710	200900	0	5340	5340	5340	5340	0
33	20230710	200800	0	5340	5340	5340	5340	0
34	20230710	200700	0	5340	5340	5340	5340	0
35	20230710	200600	0	5340	5340	5340	5340	0
36	20230710	200500	0	5340	5340	5340	5340	0
37	20230710	200400	0	5340	5340	5340	5340	0
38	20230710	200300	0	5340	5340	5340	5340	0
39	20230710	200200	0	5340	5340	5340	5340	0
40	20230710	200100	0	5340	5340	5340	5340	0
41	20230710	200000	0	5340	5340	5340	5340	0
42	20230710	195900	0	5340	5340	5340	5340	0
43	20230710	195800	0	5340	5340	5340	5340	0
44	20230710	195700	0	5340	5340	5340	5340	0
45	20230710	195600	0	5340	5340	5340	5340	0
46	20230710	195500	0	5340	5340	5340	5340	0
47	20230710	195400	0	5340	5340	5340	5340	0
48	20230710	195300	0	5340	5340	5340	5340	0
49	20230710	195200	0	5340	5340	5340	5340	0
50	20230710	195100	0	5340	5340	5340	5340	0
51	20230710	195000	0	5340	5340	5340	5340	0
52	20230710	194900	0	5340	5340	5340	5340	0
53	20230710	194800	0	5340	5340	5340	5340	0
54	20230710	194700	0	5340	5340	5340	5340	0
55	20230710	194600	0	5340	5340	5340	5340	0
56	20230710	194500	0	5340	5340	5340	5340	0
57	20230710	194400	0	5340	5340	5340	5340	0
58	20230710	194300	0	5340	5340	5340	5340	0
59	20230710	194200	0	5340	5340	5340	5340	0
60	20230710	194100	0	5340	5340	5340	5340	0
61	20230710	194000	0	5340	5340	5340	5340	0
62	20230710	193900	0	5340	5340	5340	5340	0
63	20230710	193800	0	5340	5340	5340	5340	0
64	20230710	193700	0	5340	5340	5340	5340	0
65	20230710	193600	0	5340	5340	5340	5340	0
66	20230710	193500	0	5340	5340	5340	5340	0
67	20230710	193400	0	5340	5340	5340	5340	0
68	20230710	193300	0	5340	5340	5340	5340	0
69	20230710	193200	0	5340	5340	5340	5340	0
70	20230710	193100	0	5340	5340	5340	5340	0
71	20230710	193000	0	5340	5340	5340	5340	0
72	20230710	192900	0	5340	5340	5340	5340	0
73	20230710	192800	0	5340	5340	5340	5340	0
74	20230710	192700	0	5340	5340	5340	5340	0
75	20230710	192600	0	5340	5340	5340	5340	0
76	20230710	192500	0	5340	5340	5340	5340	0
77	20230710	192400	0	5340	5340	5340	5340	0
78	20230710	192300	0	5340	5340	5340	5340	0
79	20230710	192200	0	5340	5340	5340	5340	0
80	20230710	192100	0	5340	5340	5340	5340	0
81	20230710	192000	0	5340	5340	5340	5340	0
82	20230710	191900	0	5340	5340	5340	5340	0
83	20230710	191800	0	5340	5340	5340	5340	0
84	20230710	191700	0	5340	5340	5340	5340	0
85	20230710	191600	0	5340	5340	5340	5340	0
86	20230710	191500	0	5340	5340	5340	5340	0
87	20230710	191400	0	5340	5340	5340	5340	0
88	20230710	191300	0	5340	5340	5340	5340	0
89	20230710	191200	0	5340	5340	5340	5340	0
90	20230710	191100	0	5340	5340	5340	5340	0
91	20230710	191000	0	5340	5340	5340	5340	0
92	20230710	190900	0	5340	5340	5340	5340	0
93	20230710	190800	0	5340	5340	5340	5340	0
94	20230710	190700	0	5340	5340	5340	5340	0
95	20230710	190600	0	5340	5340	5340	5340	0
96	20230710	190500	0	5340	5340	5340	5340	0
97	20230710	190400	0	5340	5340	5340	5340	0
98	20230710	190300	0	5340	5340	5340	5340	0
99	20230710	190200	0	5340	5340	5340	5340	0
100	20230710	190100	0	5340	5340	5340	5340	0
101	20230710	190000	0	5340	5340	5340	5340	0
102	20230710	185900	0	5340	5340	5340	5340	0
103	20230710	185800	0	5340	5340	5340	5340	0
104	20230710	185700	0	5340	5340	5340	5340	0
105	20230710	185600	0	5340	5340	5340	5340	0
106	20230710	185500	0	5340	5340	5340	5340	0
107	20230710	185400	0	5340	5340	5340	5340	0
108	20230710	185300	0	5340	5340	5340	5340	0
109	20230710	185200	0	5340	5340	5340	5340	0
110	20230710	185100	0	5340	5340	5340	5340	0
111	20230710	185000	0	5340	5340	5340	5340	0
112	20230710	184900	0	5340	5340	5340	5340	0
113	20230710	184800	0	5340	5340	5340	5340	0
114	20230710	184700	0	5340	5340	5340	5340	0
115	20230710	184600	0	5340	5340	5340	5340	0
116	20230710	184500	0	5340	5340	5340	5340	0
117	20230710	184400	0	5340	5340	5340	5340	0
118	20230710	184300	0	5340	5340	5340	5340	0
119	20230710	184200	0	5340	5340	5340	5340	0
120	20230710	184100	0	5340	5340	5340	5340	0
121	20230710	184000	0	5340	5340	5340	5340	0
122	20230710	183900	0	5340	5340	5340	5340	0
123	20230710	183800	0	5340	5340	5340	5340	0
124	20230710	183700	0	5340	5340	5340	5340	0
125	20230710	183600	0	5340	5340	5340	5340	0
126	20230710	183500	0	5340	5340	5340	5340	0
127	20230710	183400	0	5340	5340	5340	5340	0
128	20230710	183300	0	5340	5340	5340	5340	0
129	20230710	183200	0	5340	5340	5340	5340	0
130	20230710	183100	0	5340	5340	5340	5340	0
131	20230710	183000	0	5340	5340	5340	5340	0
132	20230710	182900	0	5340	5340	5340	5340	0
133	20230710	182800	0	5340	5340	5340	5340	0
134	20230710	182700	0	5340	5340	5340	5340	0
135	20230710	182600	0	5340	5340	5340	5340	0
136	20230710	182500	0	5340	5340	5340	5340	0
137	20230710	182400	0	5340	5340	5340	5340	0
138	20230710	182300	0	5340	5340	5340	5340	0
139	20230710	182200	0	5340	5340	5340	5340	0
140	20230710	182100	0	5340	5340	5340	5340	0
141	20230710	182000	0	5340	5340	5340	5340	0
142	20230710	181900	0	5340	5340	5340	5340	0
143	20230710	181800	0	5340	5340	5340	5340	0
144	20230710	181700	0	5340	5340	5340	5340	0
145	20230710	181600	0	5340	5340	5340	5340	0
146	20230710	181500	0	5340	5340	5340	5340	0
147	20230710	181400	0	5340	5340	5340	5340	0
148	20230710	181300	0	5340	5340	5340	5340	0
149	20230710	181200	0	5340	5340	5340	5340	0
150	20230710	181100	0	5340	5340	5340	5340	0
151	20230710	181000	0	5340	5340	5340	5340	0
152	20230710	180900	0	5340	5340	5340	5340	0
153	20230710	180800	0	5340	5340	5340	5340	0
154	20230710	180700	0	5340	5340	5340	5340	0
155	20230710	180600	0	5340	5340	5340	5340	0
156	20230710	180500	0	5340	5340	5340	5340	0
157	20230710	180400	0	5340	5340	5340	5340	0
158	20230710	180300	0	5340	5340	5340	5340	0
159	20230710	180200	0	5340	5340	5340	5340	0
160	20230710	180100	0	5340	5340	5340	5340	0
161	20230710	180000	0	5340	5340	5340	5340	0
162	20230710	175900	0	5340	5340	5340	5340	0
163	20230710	175800	0	5340	5340	5340	5340	0
164	20230710	175700	0	5340	5340	5340	5340	0
165	20230710	175600	0	5340	5340	5340	5340	0
166	20230710	175500	0	5340	5340	5340	5340	0
167	20230710	175400	0	5340	5340	5340	5340	0
168	20230710	175300	0	5340	5340	5340	5340	0
169	20230710	175200	0	5340	5340	5340	5340	0
170	20230710	175100	0	5340	5340	5340	5340	0
171	20230710	175000	0	5340	5340	5340	5340	0
172	20230710	174900	0	5340	5340	5340	5340	0
173	20230710	174800	0	5340	5340	5340	5340	0
174	20230710	174700	0	5340	5340	5340	5340	0
175	20230710	174600	0	5340	5340	5340	5340	0
176	20230710	174500	0	5340	5340	5340	5340	0
177	20230710	174400	0	5340	5340	5340	5340	0
178	20230710	174300	0	5340	5340	5340	5340	0
179	20230710	174200	0	5340	5340	5340	5340	0
180	20230710	174100	0	5340	5340	5340	5340	0
181	20230710	174000	0	5340	5340	5340	5340	0
182	20230710	173900	0	5340	5340	5340	5340	0
183	20230710	173800	0	5340	5340	5340	5340	0
184	20230710	173700	0	5340	5340	5340	5340	0
185	20230710	173600	0	5340	5340	5340	5340	0
186	20230710	173500	0	5340	5340	5340	5340	0
187	20230710	173400	0	5340	5340	5340	5340	0
188	20230710	173300	0	5340	5340	5340	5340	0
189	20230710	173200	0	5340	5340	5340	5340	0
190	20230710	173100	0	5340	5340	5340	5340	0
191	20230710	173000	0	5340	5340	5340	5340	0
192	20230710	172900	0	5340	5340	5340	5340	0
193	20230710	172800	0	5340	5340	5340	5340	0
194	20230710	172700	0	5340	5340	5340	5340	0
195	20230710	172600	0	5340	5340	5340	5340	0
196	20230710	172500	0	5340	5340	5340	5340	0
197	20230710	172400	0	5340	5340	5340	5340	0
198	20230710	172300	0	5340	5340	5340	5340	0
199	20230710	172200	0	5340	5340	5340	5340	0
200	20230710	172100	0	5340	5340	5340	5340	0
201	20230710	172000	0	5340	5340	5340	5340	0
202	20230710	171900	0	5340	5340	5340	5340	0
203	20230710	171800	0	5340	5340	5340	5340	0
204	20230710	171700	0	5340	5340	5340	5340	0
205	20230710	171600	0	5340	5340	5340	5340	0
206	20230710	171500	0	5340	5340	5340	5340	0
207	20230710	171400	0	5340	5340	5340	5340	0
208	20230710	171300	0	5340	5340	5340	5340	0
209	20230710	171200	0	5340	5340	5340	5340	0
210	20230710	171100	0	5340	5340	5340	5340	0
211	20230710	171000	0	5340	5340	5340	5340	0
212	20230710	170900	0	5340	5340	5340	5340	0
213	20230710	170800	0	5340	5340	5340	5340	0
214	20230710	170700	0	5340	5340	5340	5340	0
215	20230710	170600	0	5340	5340	5340	5340	0
216	20230710	170500	0	5340	5340	5340	5340	0
217	20230710	170400	0	5340	5340	5340	5340	0
218	20230710	170300	0	5340	5340	5340	5340	0
219	20230710	170200	0	5340	5340	5340	5340	0
220	20230710	170100	0	5340	5340	5340	5340	0
221	20230710	170000	0	5340	5340	5340	5340	0
222	20230710	165900	0	5340	5340	5340	5340	0
223	20230710	165800	0	5340	5340	5340	5340	0
224	20230710	165700	0	5340	5340	5340	5340	0
225	20230710	165600	0	5340	5340	5340	5340	0
226	20230710	165500	0	5340	5340	5340	5340	0
227	20230710	165400	0	5340	5340	5340	5340	0
228	20230710	165300	0	5340	5340	5340	5340	0
229	20230710	165200	0	5340	5340	5340	5340	0
230	20230710	165100	0	5340	5340	5340	5340	0
231	20230710	165000	0	5340	5340	5340	5340	0
232	20230710	164900	0	5340	5340	5340	5340	0
233	20230710	164800	0	5340	5340	5340	5340	0
234	20230710	164700	0	5340	5340	5340	5340	0
235	20230710	164600	0	5340	5340	5340	5340	0
236	20230710	164500	0	5340	5340	5340	5340	0
237	20230710	164400	0	5340	5340	5340	5340	0
238	20230710	164300	0	5340	5340	5340	5340	0
239	20230710	164200	0	5340	5340	5340	5340	0
240	20230710	164100	0	5340	5340	5340	5340	0
241	20230710	164000	0	5340	5340	5340	5340	0
242	20230710	163900	0	5340	5340	5340	5340	0
243	20230710	163800	0	5340	5340	5340	5340	0
244	20230710	163700	0	5340	5340	5340	5340	0
245	20230710	163600	0	5340	5340	5340	5340	0
246	20230710	163500	0	5340	5340	5340	5340	0
247	20230710	163400	0	5340	5340	5340	5340	0
248	20230710	163300	0	5340	5340	5340	5340	0
249	20230710	163200	0	5340	5340	5340	5340	0
250	20230710	163100	0	5340	5340	5340	5340	0
251	20230710	163000	0	5340	5340	5340	5340	0
252	20230710	162900	0	5340	5340	5340	5340	0
253	20230710	162800	0	5340	5340	5340	5340	0
254	20230710	162700	0	5340	5340	5340	5340	0
255	20230710	162600	0	5340	5340	5340	5340	0
256	20230710	162500	0	5340	5340	5340	5340	0
257	20230710	162400	0	5340	5340	5340	5340	0
258	20230710	162300	0	5340	5340	5340	5340	0
259	20230710	162200	0	5340	5340	5340	5340	0
260	20230710	162100	0	5340	5340	5340	5340	0
261	20230710	162000	0	5340	5340	5340	5340	0
262	20230710	161900	0	5340	5340	5340	5340	0
263	20230710	161800	0	5340	5340	5340	5340	0
264	20230710	161700	0	5340	5340	5340	5340	0
265	20230710	161600	0	5340	5340	5340	5340	0
266	20230710	161500	0	5340	5340	5340	5340	0
267	20230710	161400	0	5340	5340	5340	5340	0
268	20230710	161300	0	5340	5340	5340	5340	0
269	20230710	161200	0	5340	5340	5340	5340	0
270	20230710	161100	0	5340	5340	5340	5340	0
271	20230710	161000	0	5340	5340	5340	5340	0
272	20230710	160900	0	5340	5340	5340	5340	0
273	20230710	160800	0	5340	5340	5340	5340	0
274	20230710	160700	0	5340	5340	5340	5340	0
275	20230710	160600	0	5340	5340	5340	5340	0
276	20230710	160500	0	5340	5340	5340	5340	0
277	20230710	160400	0	5340	5340	5340	5340	0
278	20230710	160300	0	5340	5340	5340	5340	0
279	20230710	160200	0	5340	5340	5340	5340	0
280	20230710	160100	0	5340	5340	5340	5340	0
281	20230710	160000	0	5340	5340	5340	5340	0
282	20230710	155900	0	5340	5340	5340	5340	0
283	20230710	155800	0	5340	5340	5340	5340	0
284	20230710	155700	0	5340	5340	5340	5340	0
285	20230710	155600	0	5340	5340	5340	5340	0
286	20230710	155500	0	5340	5340	5340	5340	0
287	20230710	155400	0	5340	5340	5340	5340	0
288	20230710	155300	0	5340	5340	5340	5340	0
289	20230710	155200	0	5340	5340	5340	5340	0
290	20230710	155100	0	5340	5340	5340	5340	0
291	20230710	155000	0	5340	5340	5340	5340	0
292	20230710	154900	0	5340	5340	5340	5340	0
293	20230710	154800	0	5340	5340	5340	5340	0
294	20230710	154700	0	5340	5340	5340	5340	0
295	20230710	154600	0	5340	5340	5340	5340	0
296	20230710	154500	0	5340	5340	5340	5340	0
297	20230710	154400	0	5340	5340	5340	5340	0
298	20230710	154300	0	5340	5340	5340	5340	0
299	20230710	154200	0	5340	5340	5340	5340	0
300	20230710	154100	0	5340	5340	5340	5340	0
301	20230710	154000	0	5340	5340	5340	5340	0
302	20230710	153900	0	5340	5340	5340	5340	0
303	20230710	153800	0	5340	5340	5340	5340	0
304	20230710	153700	0	5340	5340	5340	5340	0
305	20230710	153600	0	5340	5340	5340	5340	0
306	20230710	153500	0	5340	5340	5340	5340	0
307	20230710	153400	0	5340	5340	5340	5340	0
308	20230710	153300	0	5340	5340	5340	5340	0
309	20230710	153200	0	5340	5340	5340	5340	0
310	20230710	153100	0	5340	5340	5340	5340	0
311	20230710	153000	0	5340	5340	5340	5340	0
312	20230710	152900	0	5340	5340	5340	5340	0
313	20230710	152800	0	5340	5340	5340	5340	0
314	20230710	152700	0	5340	5340	5340	5340	0
315	20230710	152600	0	5340	5340	5340	5340	0
316	20230710	152500	0	5340	5340	5340	5340	0
317	20230710	152400	0	5340	5340	5340	5340	0
318	20230710	152300	0	5340	5340	5340	5340	0
319	20230710	152200	0	5340	5340	5340	5340	0
320	20230710	152100	0	5340	5340	5340	5340	0
321	20230710	152000	0	5340	5340	5340	5340	0
322	20230710	151900	0	5340	5340	5340	5340	0
323	20230710	151800	0	5340	5340	5340	5340	0
324	20230710	151700	0	5340	5340	5340	5340	0
325	20230710	151600	0	5340	5340	5340	5340	0
326	20230710	151500	0	5340	5340	5340	5340	0
327	20230710	151400	0	5340	5340	5340	5340	0
328	20230710	151300	0	5340	5340	5340	5340	0
329	20230710	151200	0	5340	5340	5340	5340	0
330	20230710	151100	0	5340	5340	5340	5340	0
331	20230710	151000	0	5340	5340	5340	5340	0
332	20230710	150900	0	5340	5340	5340	5340	0
333	20230710	150800	0	5340	5340	5340	5340	0
334	20230710	150700	0	5340	5340	5340	5340	0
335	20230710	150600	0	5340	5340	5340	5340	0
336	20230710	150500	0	5340	5340	5340	5340	0
337	20230710	150400	0	5340	5340	5340	5340	0
338	20230710	150300	0	5340	5340	5340	5340	0
339	20230710	150200	0	5340	5340	5340	5340	0
340	20230710	150100	0	5340	5340	5340	5340	0
341	20230710	150000	0	5340	5340	5340	5340	0
342	20230710	145900	0	5340	5340	5340	5340	0
343	20230710	145800	0	5340	5340	5340	5340	0
344	20230710	145700	0	5340	5340	5340	5340	0
345	20230710	145600	0	5340	5340	5340	5340	0
346	20230710	145500	0	5340	5340	5340	5340	0
347	20230710	145400	0	5340	5340	5340	5340	0
348	20230710	145300	0	5340	5340	5340	5340	0
349	20230710	145200	0	5340	5340	5340	5340	0
350	20230710	145100	0	5340	5340	5340	5340	0
351	20230710	145000	0	5340	5340	5340	5340	0
352	20230710	144900	0	5340	5340	5340	5340	0
353	20230710	144800	0	5340	5340	5340	5340	0
354	20230710	144700	0	5340	5340	5340	5340	0
355	20230710	144600	0	5340	5340	5340	5340	0
356	20230710	144500	0	5340	5340	5340	5340	0
357	20230710	144400	0	5340	5340	5340	5340	0
358	20230710	144300	0	5340	5340	5340	5340	0
359	20230710	144200	0	5340	5340	5340	5340	0
360	20230710	144100	0	5340	5340	5340	5340	0
361	20230710	144000	0	5340	5340	5340	5340	0
362	20230710	143900	0	5340	5340	5340	5340	0
363	20230710	143800	0	5340	5340	5340	5340	0
364	20230710	143700	0	5340	5340	5340	5340	0
365	20230710	143600	0	5340	5340	5340	5340	0
366	20230710	143500	0	5340	5340	5340	5340	0
367	20230710	143400	0	5340	5340	5340	5340	0
368	20230710	143300	0	5340	5340	5340	5340	0
369	20230710	143200	0	5340	5340	5340	5340	0
370	20230710	143100	0	5340	5340	5340	5340	0
371	20230710	143000	0	5340	5340	5340	5340	0
372	20230710	142900	0	5340	5340	5340	5340	0
373	20230710	142800	0	5340	5340	5340	5340	0
374	20230710	142700	0	5340	5340	5340	5340	0
375	20230710	142600	0	5340	5340	5340	5340	0
376	20230710	142500	0	5340	5340	5340	5340	0
377	20230710	142400	0	5340	5340	5340	5340	0
378	20230710	142300	0	5340	5340	5340	5340	0
379	20230710	142200	0	5340	5340	5340	5340	0
380	20230710	142100	0	5340	5340	5340	5340	0
381	20230710	142000	0	5340	5340	5340	5340	0
382	20230710	141900	0	5340	5340	5340	5340	0
383	20230710	141800	0	5340	5340	5340	5340	0
384	20230710	141700	0	5340	5340	5340	5340	0
385	20230710	141600	0	5340	5340	5340	5340	0
386	20230710	141500	0	5340	5340	5340	5340	0
387	20230710	141400	0	5340	5340	5340	5340	0
388	20230710	141300	0	5340	5340	5340	5340	0
389	20230710	141200	0	5340	5340	5340	5340	0
390	20230710	141100	0	5340	5340	5340	5340	0
391	20230710	141000	0	5340	5340	5340	5340	0
392	20230710	140900	0	5340	5340	5340	5340	0
393	20230710	140800	0	5340	5340	5340	5340	0
394	20230710	140700	0	5340	5340	5340	5340	0
395	20230710	140600	0	5340	5340	5340	5340	0
396	20230710	140500	0	5340	5340	5340	5340	0
397	20230710	140400	0	5340	5340	5340	5340	0
398	20230710	140300	0	5340	5340	5340	5340	0
399	20230710	140200	0	5340	5340	5340	5340	0
400	20230710	140100	0	5340	5340	5340	5340	0
401	20230710	140000	0	5340	5340	5340	5340	0
402	20230710	135900	0	5340	5340	5340	5340	0
403	20230710	135800	0	5340	5340	5340	5340	0
404	20230710	135700	0	5340	5340	5340	5340	0
405	20230710	135600	0	5340	5340	5340	5340	0
406	20230710	135500	0	5340	5340	5340	5340	0
407	20230710	135400	0	5340	5340	5340	5340	0
408	20230710	135300	0	5340	5340	5340	5340	0
409	20230710	135200	0	5340	5340	5340	5340	0
410	20230710	135100	0	5340	5340	5340	5340	0
411	20230710	135000	0	5340	5340	5340	5340	0
412	20230710	134900	0	5340	5340	5340	5340	0
413	20230710	134800	0	5340	5340	5340	5340	0
414	20230710	134700	0	5340	5340	5340	5340	0
415	20230710	134600	0	5340	5340	5340	5340	0
416	20230710	134500	0	5340	5340	5340	5340	0
417	20230710	134400	0	5340	5340	5340	5340	0
418	20230710	134300	0	5340	5340	5340	5340	0
419	20230710	134200	0	5340	5340	5340	5340	0
420	20230710	134100	0	5340	5340	5340	5340	0
421	20230710	134000	0	5340	5340	5340	5340	0
422	20230710	133900	0	5340	5340	5340	5340	0
423	20230710	133800	0	5340	5340	5340	5340	0
424	20230710	133700	0	5340	5340	5340	5340	0
425	20230710	133600	0	5340	5340	5340	5340	0
426	20230710	133500	0	5340	5340	5340	5340	0
427	20230710	133400	0	5340	5340	5340	5340	0
428	20230710	133300	0	5340	5340	5340	5340	0
429	20230710	133200	0	5340	5340	5340	5340	0
430	20230710	133100	0	5340	5340	5340	5340	0
431	20230710	133000	0	5340	5340	5340	5340	0
432	20230710	132900	0	5340	5340	5340	5340	0
433	20230710	132800	0	5340	5340	5340	5340	0
434	20230710	132700	0	5340	5340	5340	5340	0
435	20230710	132600	0	5340	5340	5340	5340	0
436	20230710	132500	0	5340	5340	5340	5340	0
437	20230710	132400	0	5340	5340	5340	5340	0
438	20230710	132300	0	5340	5340	5340	5340	0
439	20230710	132200	0	5340	5340	5340	5340	0
440	20230710	132100	0	5340	5340	5340	5340	0
441	20230710	132000	0	5340	5340	5340	5340	0
442	20230710	131900	0	5340	5340	5340	5340	0
443	20230710	131800	0	5340	5340	5340	5340	0
444	20230710	131700	0	5340	5340	5340	5340	0
445	20230710	131600	0	5340	5340	5340	5340	0
446	20230710	131500	0	5340	5340	5340	5340	0
447	20230710	131400	0	5340	5340	5340	5340	0
448	20230710	131300	0	5340	5340	5340	5340	0
449	20230710	131200	0	5340	5340	5340	5340	0
450	20230710	131100	0	5340	5340	5340	5340	0
451	20230710	131000	0	5340	5340	5340	5340	0
452	20230710	130900	0	5340	5340	5340	5340	0
453	20230710	130800	0	5340	5340	5340	5340	0
454	20230710	130700	0	5340	5340	5340	5340	0
455	20230710	130600	0	5340	5340	5340	5340	0
456	20230710	130500	0	5340	5340	5340	5340	0
457	20230710	130400	0	5340	5340	5340	5340	0
458	20230710	130300	0	5340	5340	5340	5340	0
459	20230710	130200	0	5340	5340	5340	5340	0
460	20230710	130100	0	5340	5340	5340	5340	0
461	20230710	130000	0	5340	5340	5340	5340	0
462	20230710	125900	0	5340	5340	5340	5340	0
463	20230710	125800	0	5340	5340	5340	5340	0
464	20230710	125700	0	5340	5340	5340	5340	0
465	20230710	125600	0	5340	5340	5340	5340	0
466	20230710	125500	0	5340	5340	5340	5340	0
467	20230710	125400	0	5340	5340	5340	5340	0
468	20230710	125300	0	5340	5340	5340	5340	0
469	20230710	125200	0	5340	5340	5340	5340	0
470	20230710	125100	0	5340	5340	5340	5340	0
471	20230710	125000	0	5340	5340	5340	5340	0
472	20230710	124900	0	5340	5340	5340	5340	0
473	20230710	124800	0	5340	5340	5340	5340	0
474	20230710	124700	0	5340	5340	5340	5340	0
475	20230710	124600	0	5340	5340	5340	5340	0
476	20230710	124500	0	5340	5340	5340	5340	0
477	20230710	124400	0	5340	5340	5340	5340	0
478	20230710	124300	0	5340	5340	5340	5340	0
479	20230710	124200	0	5340	5340	5340	5340	0
480	20230710	124100	0	5340	5340	5340	5340	0
481	20230710	124000	0	5340	5340	5340	5340	0
482	20230710	123900	0	5340	5340	5340	5340	0
483	20230710	123800	0	5340	5340	5340	5340	0
484	20230710	123700	0	5340	5340	5340	5340	0
485	20230710	123600	0	5340	5340	5340	5340	0
486	20230710	123500	0	5340	5340	5340	5340	0
487	20230710	123400	0	5340	5340	5340	5340	0
488	20230710	123300	0	5340	5340	5340	5340	0
489	20230710	123200	0	5340	5340	5340	5340	0
490	20230710	123100	0	5340	5340	5340	5340	0
491	20230710	123000	0	5340	5340	5340	5340	0
492	20230710	122900	0	5340	5340	5340	5340	0
493	20230710	122800	0	5340	5340	5340	5340	0
494	20230710	122700	0	5340	5340	5340	5340	0
495	20230710	122600	0	5340	5340	5340	5340	0
496	20230710	122500	0	5340	5340	5340	5340	0
497	20230710	122400	0	5340	5340	5340	5340	0
498	20230710	122300	0	5340	5340	5340	5340	0
499	20230710	122200	0	5340	5340	5340	5340	0
500	20230710	122100	0	5340	5340	5340	5340	0
501	20230710	122000	0	5340	5340	5340	5340	0
502	20230710	121900	0	5340	5340	5340	5340	0
503	20230710	121800	0	5340	5340	5340	5340	0
504	20230710	121700	0	5340	5340	5340	5340	0
505	20230710	121600	0	5340	5340	5340	5340	0
506	20230710	121500	0	5340	5340	5340	5340	0
507	20230710	121400	0	5340	5340	5340	5340	0
508	20230710	121300	0	5340	5340	5340	5340	0
509	20230710	121200	0	5340	5340	5340	5340	0
510	20230710	121100	0	5340	5340	5340	5340	0
511	20230710	121000	0	5340	5340	5340	5340	0
512	20230710	120900	0	5340	5340	5340	5340	0
513	20230710	120800	0	5340	5340	5340	5340	0
514	20230710	120700	0	5340	5340	5340	5340	0
515	20230710	120600	0	5340	5340	5340	5340	0
516	20230710	120500	0	5340	5340	5340	5340	0
517	20230710	120400	0	5340	5340	5340	5340	0
518	20230710	120300	0	5340	5340	5340	5340	0
519	20230710	120200	0	5340	5340	5340	5340	0
520	20230710	120100	0	5340	5340	5340	5340	0
521	20230710	120000	0	5340	5340	5340	5340	0
522	20230710	115900	0	5340	5340	5340	5340	0
523	20230710	115800	0	5340	5340	5340	5340	0
524	20230710	115700	0	5340	5340	5340	5340	0
525	20230710	115600	0	5340	5340	5340	5340	0
526	20230710	115500	0	5340	5340	5340	5340	0
527	20230710	115400	0	5340	5340	5340	5340	0
528	20230710	115300	0	5340	5340	5340	5340	0
529	20230710	115200	0	5340	5340	5340	5340	0
530	20230710	115100	0	5340	5340	5340	5340	0
531	20230710	115000	0	5340	5340	5340	5340	0
532	20230710	114900	0	5340	5340	5340	5340	0
533	20230710	114800	0	5340	5340	5340	5340	0
534	20230710	114700	0	5340	5340	5340	5340	0
535	20230710	114600	0	5340	5340	5340	5340	0
536	20230710	114500	0	5340	5340	5340	5340	0
537	20230710	114400	0	5340	5340	5340	5340	0
538	20230710	114300	0	5340	5340	5340	5340	0
539	20230710	114200	0	5340	5340	5340	5340	0
540	20230710	114100	0	5340	5340	5340	5340	0
541	20230710	114000	0	5340	5340	5340	5340	0
542	20230710	113900	0	5340	5340	5340	5340	0
543	20230710	113800	0	5340	5340	5340	5340	0
544	20230710	113700	0	5340	5340	5340	5340	0
545	20230710	113600	0	5340	5340	5340	5340	0
546	20230710	113500	0	5340	5340	5340	5340	0
547	20230710	113400	0	5340	5340	5340	5340	0
548	20230710	113300	0	5340	5340	5340	5340	0
549	20230710	113200	0	5340	5340	5340	5340	0
550	20230710	113100	0	5340	5340	5340	5340	0
551	20230710	113000	0	5340	5340	5340	5340	0
552	20230710	112900	0	5340	5340	5340	5340	0
553	20230710	112800	0	5340	5340	5340	5340	0
554	20230710	112700	0	5340	5340	5340	5340	0
555	20230710	112600	0	5340	5340	5340	5340	0
556	20230710	112500	0	5340	5340	5340	5340	0
557	20230710	112400	0	5340	5340	5340	5340	0
558	20230710	112300	0	5340	5340	5340	5340	0
559	20230710	112200	0	5340	5340	5340	5340	0
560	20230710	112100	0	5340	5340	5340	5340	0
561	20230710	112000	0	5340	5340	5340	5340	0
562	20230710	111900	0	5340	5340	5340	5340	0
563	20230710	111800	0	5340	5340	5340	5340	0
564	20230710	111700	0	5340	5340	5340	5340	0
565	20230710	111600	0	5340	5340	5340	5340	0
566	20230710	111500	0	5340	5340	5340	5340	0
567	20230710	111400	0	5340	5340	5340	5340	0
568	20230710	111300	0	5340	5340	5340	5340	0
569	20230710	111200	0	5340	5340	5340	5340	0
570	20230710	111100	0	5340	5340	5340	5340	0
571	20230710	111000	0	5340	5340	5340	5340	0
572	20230710	110900	0	5340	5340	5340	5340	0
573	20230710	110800	0	5340	5340	5340	5340	0
574	20230710	110700	0	5340	5340	5340	5340	0
575	20230710	110600	0	5340	5340	5340	5340	0
576	20230710	110500	0	5340	5340	5340	5340	0
577	20230710	110400	0	5340	5340	5340	5340	0
578	20230710	110300	0	5340	5340	5340	5340	0
579	20230710	110200	0	5340	5340	5340	5340	0
580	20230710	110100	0	5340	5340	5340	5340	0
581	20230710	110000	0	5340	5340	5340	5340	0
582	20230710	105900	0	5340	5340	5340	5340	0
583	20230710	105800	0	5340	5340	5340	5340	0
584	20230710	105700	0	5340	5340	5340	5340	0
585	20230710	105600	0	5340	5340	5340	5340	0
586	20230710	105500	0	5340	5340	5340	5340	0
587	20230710	105400	0	5340	5340	5340	5340	0
588	20230710	105300	0	5340	5340	5340	5340	0
589	20230710	105200	0	5340	5340	5340	5340	0
590	20230710	105100	0	5340	5340	5340	5340	0
591	20230710	105000	0	5340	5340	5340	5340	0
592	20230710	104900	0	5340	5340	5340	5340	0
593	20230710	104800	0	5340	5340	5340	5340	0
594	20230710	104700	0	5340	5340	5340	5340	0
595	20230710	104600	0	5340	5340	5340	5340	0
596	20230710	104500	0	5340	5340	5340	5340	0
597	20230710	104400	0	5340	5340	5340	5340	0
598	20230710	104300	0	5340	5340	5340	5340	0
599	20230710	104200	0	5340	5340	5340	5340	0
600	20230710	104100	0	5340	5340	5340	5340	0
601	20230710	104000	0	5340	5340	5340	5340	0
602	20230710	103900	0	5340	5340	5340	5340	0
603	20230710	103800	0	5340	5340	5340	5340	0
604	20230710	103700	0	5340	5340	5340	5340	0
605	20230710	103600	0	5340	5340	5340	5340	0
606	20230710	103500	0	5340	5340	5340	5340	0
607	20230710	103400	0	5340	5340	5340	5340	0
608	20230710	103300	0	5340	5340	5340	5340	0
609	20230710	103200	0	5340	5340	5340	5340	0
610	20230710	103100	0	5340	5340	5340	5340	0
611	20230710	103000	0	5340	5340	5340	5340	0
612	20230710	102900	0	5340	5340	5340	5340	0
613	20230710	102800	0	5340	5340	5340	5340	0
614	20230710	102700	0	5340	5340	5340	5340	0
615	20230710	102600	0	5340	5340	5340	5340	0
616	20230710	102500	0	5340	5340	5340	5340	0
617	20230710	102400	0	5340	5340	5340	5340	0
618	20230710	102300	0	5340	5340	5340	5340	0
619	20230710	102200	0	5340	5340	5340	5340	0
620	20230710	102100	0	5340	5340	5340	5340	0
621	20230710	102000	0	5340	5340	5340	5340	0
622	20230710	101900	0	5340	5340	5340	5340	0
623	20230710	101800	0	5340	5340	5340	5340	0
624	20230710	101700	0	5340	5340	5340	5340	0
625	20230710	101600	0	5340	5340	5340	5340	0
626	20230710	101500	0	5340	5340	5340	5340	0
627	20230710	101400	0	5340	5340	5340	5340	0
628	20230710	101300	0	5340	5340	5340	5340	0
629	20230710	101200	0	5340	5340	5340	5340	0
630	20230710	101100	0	5340	5340	5340	5340	0
631	20230710	101000	0	5340	5340	5340	5340	0
632	20230710	100900	0	5340	5340	5340	5340	0
633	20230710	100800	0	5340	5340	5340	5340	0
634	20230710	100700	0	5340	5340	5340	5340	0
635	20230710	100600	0	5340	5340	5340	5340	0
636	20230710	100500	0	5340	5340	5340	5340	0
637	20230710	100400	0	5340	5340	5340	5340	0
638	20230710	100300	0	5340	5340	5340	5340	0
639	20230710	100200	0	5340	5340	5340	5340	0
640	20230710	100100	0	5340	5340	5340	5340	0
641	20230710	100000	0	5340	5340	5340	5340	0
642	20230710	095900	0	5340	5340	5340	5340	0
643	20230710	095800	0	5340	5340	5340	5340	0
644	20230710	095700	0	5340	5340	5340	5340	0
645	20230710	095600	0	5340	5340	5340	5340	0
646	20230710	095500	0	5340	5340	5340	5340	0
647	20230710	095400	0	5340	5340	5340	5340	0
648	20230710	095300	0	5340	5340	5340	5340	0
649	20230710	095200	0	5340	5340	5340	5340	0
650	20230710	095100	0	5340	5340	5340	5340	0
651	20230710	095000	0	5340	5340	5340	5340	0
652	20230710	094900	0	5340	5340	5340	5340	0
653	20230710	094800	0	5340	5340	5340	5340	0
654	20230710	094700	0	5340	5340	5340	5340	0
655	20230710	094600	0	5340	5340	5340	5340	0
656	20230710	094500	0	5340	5340	5340	5340	0
657	20230710	094400	0	5340	5340	5340	5340	0
658	20230710	094300	0	5340	5340	5340	5340	0
659	20230710	094200	0	5340	5340	5340	5340	0
660	20230710	094100	0	5340	5340	5340	5340	0
661	20230710	094000	0	5340	5340	5340	5340	0
662	20230710	093900	0	5340	5340	5340	5340	0
663	20230710	093800	0	5340	5340	5340	5340	0
664	20230710	093700	0	5340	5340	5340	5340	0
665	20230710	093600	0	5340	5340	5340	5340	0
666	20230710	093500	0	5340	5340	5340	5340	0
667	20230710	093400	0	5340	5340	5340	5340	0
668	20230710	093300	0	5340	5340	5340	5340	0
669	20230710	093200	0	5340	5340	5340	5340	0
670	20230710	093100	0	5340	5340	5340	5340	0
671	20230710	093000	0	5340	5340	5340	5340	0
672	20230710	092900	0	5340	5340	5340	5340	0
673	20230710	092800	0	5340	5340	5340	5340	0
674	20230710	092700	0	5340	5340	5340	5340	0
675	20230710	092600	0	5340	5340	5340	5340	0
676	20230710	092500	0	5340	5340	5340	5340	0
677	20230710	092400	0	5340	5340	5340	5340	0
678	20230710	092300	0	5340	5340	5340	5340	0
679	20230710	092200	0	5340	5340	5340	5340	0
680	20230710	092100	0	5340	5340	5340	5340	0
681	20230710	092000	0	5340	5340	5340	5340	0
682	20230710	091900	0	5340	5340	5340	5340	0
683	20230710	091800	0	5340	5340	5340	5340	0
684	20230710	091700	0	5340	5340	5340	5340	0
685	20230710	091600	0	5340	5340	5340	5340	0
686	20230710	091500	0	5340	5340	5340	5340	0
687	20230710	091400	0	5340	5340	5340	5340	0
688	20230710	091300	0	5340	5340	5340	5340	0
689	20230710	091200	0	5340	5340	5340	5340	0
690	20230710	091100	0	5340	5340	5340	5340	0
691	20230710	091000	0	5340	5340	5340	5340	0
692	20230710	090900	0	5340	5340	5340	5340	0
693	20230710	090800	0	5340	5340	5340	5340	0
694	20230710	090700	0	5340	5340	5340	5340	0
695	20230710	090600	0	5340	5340	5340	5340	0
696	20230710	090500	0	5340	5340	5340	5340	0
697	20230710	090400	0	5340	5340	5340	5340	0
698	20230710	090300	0	5340	5340	5340	5340	0
699	20230710	090200	0	5340	5340	5340	5340	0
700	20230710	090100	0	5340	5340	5340	5340	0
701	20230710	090000	0	5340	5340	5340	5340	0