KissMeData/405350/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	210500	0	2420	2420	2420	2420	0
3	20230713	210400	0	2420	2420	2420	2420	0
4	20230713	210300	0	2420	2420	2420	2420	0
5	20230713	210200	0	2420	2420	2420	2420	0
6	20230713	210100	0	2420	2420	2420	2420	0
7	20230713	210000	0	2420	2420	2420	2420	0
8	20230713	205900	0	2420	2420	2420	2420	0
9	20230713	205800	0	2420	2420	2420	2420	0
10	20230713	205700	0	2420	2420	2420	2420	0
11	20230713	205600	0	2420	2420	2420	2420	0
12	20230713	205500	0	2420	2420	2420	2420	0
13	20230713	205400	0	2420	2420	2420	2420	0
14	20230713	205300	0	2420	2420	2420	2420	0
15	20230713	205200	0	2420	2420	2420	2420	0
16	20230713	205100	0	2420	2420	2420	2420	0
17	20230713	205000	0	2420	2420	2420	2420	0
18	20230713	204900	0	2420	2420	2420	2420	0
19	20230713	204800	0	2420	2420	2420	2420	0
20	20230713	204700	0	2420	2420	2420	2420	0
21	20230713	204600	0	2420	2420	2420	2420	0
22	20230713	204500	0	2420	2420	2420	2420	0
23	20230713	204400	0	2420	2420	2420	2420	0
24	20230713	204300	0	2420	2420	2420	2420	0
25	20230713	204200	0	2420	2420	2420	2420	0
26	20230713	204100	0	2420	2420	2420	2420	0
27	20230713	204000	0	2420	2420	2420	2420	0
28	20230713	203900	0	2420	2420	2420	2420	0
29	20230713	203800	0	2420	2420	2420	2420	0
30	20230713	203700	0	2420	2420	2420	2420	0
31	20230713	203600	0	2420	2420	2420	2420	0
32	20230713	203500	0	2420	2420	2420	2420	0
33	20230713	203400	0	2420	2420	2420	2420	0
34	20230713	203300	0	2420	2420	2420	2420	0
35	20230713	203200	0	2420	2420	2420	2420	0
36	20230713	203100	0	2420	2420	2420	2420	0
37	20230713	203000	0	2420	2420	2420	2420	0
38	20230713	202900	0	2420	2420	2420	2420	0
39	20230713	202800	0	2420	2420	2420	2420	0
40	20230713	202700	0	2420	2420	2420	2420	0
41	20230713	202600	0	2420	2420	2420	2420	0
42	20230713	202500	0	2420	2420	2420	2420	0
43	20230713	202400	0	2420	2420	2420	2420	0
44	20230713	202300	0	2420	2420	2420	2420	0
45	20230713	202200	0	2420	2420	2420	2420	0
46	20230713	202100	0	2420	2420	2420	2420	0
47	20230713	202000	0	2420	2420	2420	2420	0
48	20230713	201900	0	2420	2420	2420	2420	0
49	20230713	201800	0	2420	2420	2420	2420	0
50	20230713	201700	0	2420	2420	2420	2420	0
51	20230713	201600	0	2420	2420	2420	2420	0
52	20230713	201500	0	2420	2420	2420	2420	0
53	20230713	201400	0	2420	2420	2420	2420	0
54	20230713	201300	0	2420	2420	2420	2420	0
55	20230713	201200	0	2420	2420	2420	2420	0
56	20230713	201100	0	2420	2420	2420	2420	0
57	20230713	201000	0	2420	2420	2420	2420	0
58	20230713	200900	0	2420	2420	2420	2420	0
59	20230713	200800	0	2420	2420	2420	2420	0
60	20230713	200700	0	2420	2420	2420	2420	0
61	20230713	200600	0	2420	2420	2420	2420	0
62	20230713	200500	0	2420	2420	2420	2420	0
63	20230713	200400	0	2420	2420	2420	2420	0
64	20230713	200300	0	2420	2420	2420	2420	0
65	20230713	200200	0	2420	2420	2420	2420	0
66	20230713	200100	0	2420	2420	2420	2420	0
67	20230713	200000	0	2420	2420	2420	2420	0
68	20230713	195900	0	2420	2420	2420	2420	0
69	20230713	195800	0	2420	2420	2420	2420	0
70	20230713	195700	0	2420	2420	2420	2420	0
71	20230713	195600	0	2420	2420	2420	2420	0
72	20230713	195500	0	2420	2420	2420	2420	0
73	20230713	195400	0	2420	2420	2420	2420	0
74	20230713	195300	0	2420	2420	2420	2420	0
75	20230713	195200	0	2420	2420	2420	2420	0
76	20230713	195100	0	2420	2420	2420	2420	0
77	20230713	195000	0	2420	2420	2420	2420	0
78	20230713	194900	0	2420	2420	2420	2420	0
79	20230713	194800	0	2420	2420	2420	2420	0
80	20230713	194700	0	2420	2420	2420	2420	0
81	20230713	194600	0	2420	2420	2420	2420	0
82	20230713	194500	0	2420	2420	2420	2420	0
83	20230713	194400	0	2420	2420	2420	2420	0
84	20230713	194300	0	2420	2420	2420	2420	0
85	20230713	194200	0	2420	2420	2420	2420	0
86	20230713	194100	0	2420	2420	2420	2420	0
87	20230713	194000	0	2420	2420	2420	2420	0
88	20230713	193900	0	2420	2420	2420	2420	0
89	20230713	193800	0	2420	2420	2420	2420	0
90	20230713	193700	0	2420	2420	2420	2420	0
91	20230713	193600	0	2420	2420	2420	2420	0
92	20230713	193500	0	2420	2420	2420	2420	0
93	20230713	193400	0	2420	2420	2420	2420	0
94	20230713	193300	0	2420	2420	2420	2420	0
95	20230713	193200	0	2420	2420	2420	2420	0
96	20230713	193100	0	2420	2420	2420	2420	0
97	20230713	193000	0	2420	2420	2420	2420	0
98	20230713	192900	0	2420	2420	2420	2420	0
99	20230713	192800	0	2420	2420	2420	2420	0
100	20230713	192700	0	2420	2420	2420	2420	0
101	20230713	192600	0	2420	2420	2420	2420	0
102	20230713	192500	0	2420	2420	2420	2420	0
103	20230713	192400	0	2420	2420	2420	2420	0
104	20230713	192300	0	2420	2420	2420	2420	0
105	20230713	192200	0	2420	2420	2420	2420	0
106	20230713	192100	0	2420	2420	2420	2420	0
107	20230713	192000	0	2420	2420	2420	2420	0
108	20230713	191900	0	2420	2420	2420	2420	0
109	20230713	191800	0	2420	2420	2420	2420	0
110	20230713	191700	0	2420	2420	2420	2420	0
111	20230713	191600	0	2420	2420	2420	2420	0
112	20230713	191500	0	2420	2420	2420	2420	0
113	20230713	191400	0	2420	2420	2420	2420	0
114	20230713	191300	0	2420	2420	2420	2420	0
115	20230713	191200	0	2420	2420	2420	2420	0
116	20230713	191100	0	2420	2420	2420	2420	0
117	20230713	191000	0	2420	2420	2420	2420	0
118	20230713	190900	0	2420	2420	2420	2420	0
119	20230713	190800	0	2420	2420	2420	2420	0
120	20230713	190700	0	2420	2420	2420	2420	0
121	20230713	190600	0	2420	2420	2420	2420	0
122	20230713	190500	0	2420	2420	2420	2420	0
123	20230713	190400	0	2420	2420	2420	2420	0
124	20230713	190300	0	2420	2420	2420	2420	0
125	20230713	190200	0	2420	2420	2420	2420	0
126	20230713	190100	0	2420	2420	2420	2420	0
127	20230713	190000	0	2420	2420	2420	2420	0
128	20230713	185900	0	2420	2420	2420	2420	0
129	20230713	185800	0	2420	2420	2420	2420	0
130	20230713	185700	0	2420	2420	2420	2420	0
131	20230713	185600	0	2420	2420	2420	2420	0
132	20230713	185500	0	2420	2420	2420	2420	0
133	20230713	185400	0	2420	2420	2420	2420	0
134	20230713	185300	0	2420	2420	2420	2420	0
135	20230713	185200	0	2420	2420	2420	2420	0
136	20230713	185100	0	2420	2420	2420	2420	0
137	20230713	185000	0	2420	2420	2420	2420	0
138	20230713	184900	0	2420	2420	2420	2420	0
139	20230713	184800	0	2420	2420	2420	2420	0
140	20230713	184700	0	2420	2420	2420	2420	0
141	20230713	184600	0	2420	2420	2420	2420	0
142	20230713	184500	0	2420	2420	2420	2420	0
143	20230713	184400	0	2420	2420	2420	2420	0
144	20230713	184300	0	2420	2420	2420	2420	0
145	20230713	184200	0	2420	2420	2420	2420	0
146	20230713	184100	0	2420	2420	2420	2420	0
147	20230713	184000	0	2420	2420	2420	2420	0
148	20230713	183900	0	2420	2420	2420	2420	0
149	20230713	183800	0	2420	2420	2420	2420	0
150	20230713	183700	0	2420	2420	2420	2420	0
151	20230713	183600	0	2420	2420	2420	2420	0
152	20230713	183500	0	2420	2420	2420	2420	0
153	20230713	183400	0	2420	2420	2420	2420	0
154	20230713	183300	0	2420	2420	2420	2420	0
155	20230713	183200	0	2420	2420	2420	2420	0
156	20230713	183100	0	2420	2420	2420	2420	0
157	20230713	183000	0	2420	2420	2420	2420	0
158	20230713	182900	0	2420	2420	2420	2420	0
159	20230713	182800	0	2420	2420	2420	2420	0
160	20230713	182700	0	2420	2420	2420	2420	0
161	20230713	182600	0	2420	2420	2420	2420	0
162	20230713	182500	0	2420	2420	2420	2420	0
163	20230713	182400	0	2420	2420	2420	2420	0
164	20230713	182300	0	2420	2420	2420	2420	0
165	20230713	182200	0	2420	2420	2420	2420	0
166	20230713	182100	0	2420	2420	2420	2420	0
167	20230713	182000	0	2420	2420	2420	2420	0
168	20230713	181900	0	2420	2420	2420	2420	0
169	20230713	181800	0	2420	2420	2420	2420	0
170	20230713	181700	0	2420	2420	2420	2420	0
171	20230713	181600	0	2420	2420	2420	2420	0
172	20230713	181500	0	2420	2420	2420	2420	0
173	20230713	181400	0	2420	2420	2420	2420	0
174	20230713	181300	0	2420	2420	2420	2420	0
175	20230713	181200	0	2420	2420	2420	2420	0
176	20230713	181100	0	2420	2420	2420	2420	0
177	20230713	181000	0	2420	2420	2420	2420	0
178	20230713	180900	0	2420	2420	2420	2420	0
179	20230713	180800	0	2420	2420	2420	2420	0
180	20230713	180700	0	2420	2420	2420	2420	0
181	20230713	180600	0	2420	2420	2420	2420	0
182	20230713	180500	0	2420	2420	2420	2420	0
183	20230713	180400	0	2420	2420	2420	2420	0
184	20230713	180300	0	2420	2420	2420	2420	0
185	20230713	180200	0	2420	2420	2420	2420	0
186	20230713	180100	0	2420	2420	2420	2420	0
187	20230713	180000	0	2420	2420	2420	2420	0
188	20230713	175900	0	2420	2420	2420	2420	0
189	20230713	175800	0	2420	2420	2420	2420	0
190	20230713	175700	0	2420	2420	2420	2420	0
191	20230713	175600	0	2420	2420	2420	2420	0
192	20230713	175500	0	2420	2420	2420	2420	0
193	20230713	175400	0	2420	2420	2420	2420	0
194	20230713	175300	0	2420	2420	2420	2420	0
195	20230713	175200	0	2420	2420	2420	2420	0
196	20230713	175100	0	2420	2420	2420	2420	0
197	20230713	175000	0	2420	2420	2420	2420	0
198	20230713	174900	0	2420	2420	2420	2420	0
199	20230713	174800	0	2420	2420	2420	2420	0
200	20230713	174700	0	2420	2420	2420	2420	0
201	20230713	174600	0	2420	2420	2420	2420	0
202	20230713	174500	0	2420	2420	2420	2420	0
203	20230713	174400	0	2420	2420	2420	2420	0
204	20230713	174300	0	2420	2420	2420	2420	0
205	20230713	174200	0	2420	2420	2420	2420	0
206	20230713	174100	0	2420	2420	2420	2420	0
207	20230713	174000	0	2420	2420	2420	2420	0
208	20230713	173900	0	2420	2420	2420	2420	0
209	20230713	173800	0	2420	2420	2420	2420	0
210	20230713	173700	0	2420	2420	2420	2420	0
211	20230713	173600	0	2420	2420	2420	2420	0
212	20230713	173500	0	2420	2420	2420	2420	0
213	20230713	173400	0	2420	2420	2420	2420	0
214	20230713	173300	0	2420	2420	2420	2420	0
215	20230713	173200	0	2420	2420	2420	2420	0
216	20230713	173100	0	2420	2420	2420	2420	0
217	20230713	173000	0	2420	2420	2420	2420	0
218	20230713	172900	0	2420	2420	2420	2420	0
219	20230713	172800	0	2420	2420	2420	2420	0
220	20230713	172700	0	2420	2420	2420	2420	0
221	20230713	172600	0	2420	2420	2420	2420	0
222	20230713	172500	0	2420	2420	2420	2420	0
223	20230713	172400	0	2420	2420	2420	2420	0
224	20230713	172300	0	2420	2420	2420	2420	0
225	20230713	172200	0	2420	2420	2420	2420	0
226	20230713	172100	0	2420	2420	2420	2420	0
227	20230713	172000	0	2420	2420	2420	2420	0
228	20230713	171900	0	2420	2420	2420	2420	0
229	20230713	171800	0	2420	2420	2420	2420	0
230	20230713	171700	0	2420	2420	2420	2420	0
231	20230713	171600	0	2420	2420	2420	2420	0
232	20230713	171500	0	2420	2420	2420	2420	0
233	20230713	171400	0	2420	2420	2420	2420	0
234	20230713	171300	0	2420	2420	2420	2420	0
235	20230713	171200	0	2420	2420	2420	2420	0
236	20230713	171100	0	2420	2420	2420	2420	0
237	20230713	171000	0	2420	2420	2420	2420	0
238	20230713	170900	0	2420	2420	2420	2420	0
239	20230713	170800	0	2420	2420	2420	2420	0
240	20230713	170700	0	2420	2420	2420	2420	0
241	20230713	170600	0	2420	2420	2420	2420	0
242	20230713	170500	0	2420	2420	2420	2420	0
243	20230713	170400	0	2420	2420	2420	2420	0
244	20230713	170300	0	2420	2420	2420	2420	0
245	20230713	170200	0	2420	2420	2420	2420	0
246	20230713	170100	0	2420	2420	2420	2420	0
247	20230713	170000	0	2420	2420	2420	2420	0
248	20230713	165900	0	2420	2420	2420	2420	0
249	20230713	165800	0	2420	2420	2420	2420	0
250	20230713	165700	0	2420	2420	2420	2420	0
251	20230713	165600	0	2420	2420	2420	2420	0
252	20230713	165500	0	2420	2420	2420	2420	0
253	20230713	165400	0	2420	2420	2420	2420	0
254	20230713	165300	0	2420	2420	2420	2420	0
255	20230713	165200	0	2420	2420	2420	2420	0
256	20230713	165100	0	2420	2420	2420	2420	0
257	20230713	165000	0	2420	2420	2420	2420	0
258	20230713	164900	0	2420	2420	2420	2420	0
259	20230713	164800	0	2420	2420	2420	2420	0
260	20230713	164700	0	2420	2420	2420	2420	0
261	20230713	164600	0	2420	2420	2420	2420	0
262	20230713	164500	0	2420	2420	2420	2420	0
263	20230713	164400	0	2420	2420	2420	2420	0
264	20230713	164300	0	2420	2420	2420	2420	0
265	20230713	164200	0	2420	2420	2420	2420	0
266	20230713	164100	0	2420	2420	2420	2420	0
267	20230713	164000	0	2420	2420	2420	2420	0
268	20230713	163900	0	2420	2420	2420	2420	0
269	20230713	163800	0	2420	2420	2420	2420	0
270	20230713	163700	0	2420	2420	2420	2420	0
271	20230713	163600	0	2420	2420	2420	2420	0
272	20230713	163500	0	2420	2420	2420	2420	0
273	20230713	163400	0	2420	2420	2420	2420	0
274	20230713	163300	0	2420	2420	2420	2420	0
275	20230713	163200	0	2420	2420	2420	2420	0
276	20230713	163100	0	2420	2420	2420	2420	0
277	20230713	163000	0	2420	2420	2420	2420	0
278	20230713	162900	0	2420	2420	2420	2420	0
279	20230713	162800	0	2420	2420	2420	2420	0
280	20230713	162700	0	2420	2420	2420	2420	0
281	20230713	162600	0	2420	2420	2420	2420	0
282	20230713	162500	0	2420	2420	2420	2420	0
283	20230713	162400	0	2420	2420	2420	2420	0
284	20230713	162300	0	2420	2420	2420	2420	0
285	20230713	162200	0	2420	2420	2420	2420	0
286	20230713	162100	0	2420	2420	2420	2420	0
287	20230713	162000	0	2420	2420	2420	2420	0
288	20230713	161900	0	2420	2420	2420	2420	0
289	20230713	161800	0	2420	2420	2420	2420	0
290	20230713	161700	0	2420	2420	2420	2420	0
291	20230713	161600	0	2420	2420	2420	2420	0
292	20230713	161500	0	2420	2420	2420	2420	0
293	20230713	161400	0	2420	2420	2420	2420	0
294	20230713	161300	0	2420	2420	2420	2420	0
295	20230713	161200	0	2420	2420	2420	2420	0
296	20230713	161100	0	2420	2420	2420	2420	0
297	20230713	161000	0	2420	2420	2420	2420	0
298	20230713	160900	0	2420	2420	2420	2420	0
299	20230713	160800	0	2420	2420	2420	2420	0
300	20230713	160700	0	2420	2420	2420	2420	0
301	20230713	160600	0	2420	2420	2420	2420	0
302	20230713	160500	0	2420	2420	2420	2420	0
303	20230713	160400	0	2420	2420	2420	2420	0
304	20230713	160300	0	2420	2420	2420	2420	0
305	20230713	160200	0	2420	2420	2420	2420	0
306	20230713	160100	0	2420	2420	2420	2420	0
307	20230713	160000	0	2420	2420	2420	2420	0
308	20230713	155900	0	2420	2420	2420	2420	0
309	20230713	155800	0	2420	2420	2420	2420	0
310	20230713	155700	0	2420	2420	2420	2420	0
311	20230713	155600	0	2420	2420	2420	2420	0
312	20230713	155500	0	2420	2420	2420	2420	0
313	20230713	155400	0	2420	2420	2420	2420	0
314	20230713	155300	0	2420	2420	2420	2420	0
315	20230713	155200	0	2420	2420	2420	2420	0
316	20230713	155100	0	2420	2420	2420	2420	0
317	20230713	155000	0	2420	2420	2420	2420	0
318	20230713	154900	0	2420	2420	2420	2420	0
319	20230713	154800	0	2420	2420	2420	2420	0
320	20230713	154700	0	2420	2420	2420	2420	0
321	20230713	154600	0	2420	2420	2420	2420	0
322	20230713	154500	0	2420	2420	2420	2420	0
323	20230713	154400	0	2420	2420	2420	2420	0
324	20230713	154300	0	2420	2420	2420	2420	0
325	20230713	154200	0	2420	2420	2420	2420	0
326	20230713	154100	0	2420	2420	2420	2420	0
327	20230713	154000	0	2420	2420	2420	2420	0
328	20230713	153900	0	2420	2420	2420	2420	0
329	20230713	153800	0	2420	2420	2420	2420	0
330	20230713	153700	0	2420	2420	2420	2420	0
331	20230713	153600	0	2420	2420	2420	2420	0
332	20230713	153500	0	2420	2420	2420	2420	0
333	20230713	153400	0	2420	2420	2420	2420	0
334	20230713	153300	0	2420	2420	2420	2420	0
335	20230713	153200	0	2420	2420	2420	2420	0
336	20230713	153100	0	2420	2420	2420	2420	0
337	20230713	153000	0	2420	2420	2420	2420	0
338	20230713	152900	0	2420	2420	2420	2420	0
339	20230713	152800	0	2420	2420	2420	2420	0
340	20230713	152700	0	2420	2420	2420	2420	0
341	20230713	152600	0	2420	2420	2420	2420	0
342	20230713	152500	0	2420	2420	2420	2420	0
343	20230713	152400	0	2420	2420	2420	2420	0
344	20230713	152300	0	2420	2420	2420	2420	0
345	20230713	152200	0	2420	2420	2420	2420	0
346	20230713	152100	0	2420	2420	2420	2420	0
347	20230713	152000	0	2420	2420	2420	2420	0
348	20230713	151900	0	2420	2420	2420	2420	0
349	20230713	151800	0	2420	2420	2420	2420	0
350	20230713	151700	0	2420	2420	2420	2420	0
351	20230713	151600	0	2420	2420	2420	2420	0
352	20230713	151500	0	2420	2420	2420	2420	0
353	20230713	151400	0	2420	2420	2420	2420	0
354	20230713	151300	0	2420	2420	2420	2420	0
355	20230713	151200	0	2420	2420	2420	2420	0
356	20230713	151100	0	2420	2420	2420	2420	0
357	20230713	151000	0	2420	2420	2420	2420	0
358	20230713	150900	0	2420	2420	2420	2420	0
359	20230713	150800	0	2420	2420	2420	2420	0
360	20230713	150700	0	2420	2420	2420	2420	0
361	20230713	150600	0	2420	2420	2420	2420	0
362	20230713	150500	0	2420	2420	2420	2420	0
363	20230713	150400	0	2420	2420	2420	2420	0
364	20230713	150300	0	2420	2420	2420	2420	0
365	20230713	150200	0	2420	2420	2420	2420	0
366	20230713	150100	0	2420	2420	2420	2420	0
367	20230713	150000	0	2420	2420	2420	2420	0
368	20230713	145900	0	2420	2420	2420	2420	0
369	20230713	145800	0	2420	2420	2420	2420	0
370	20230713	145700	0	2420	2420	2420	2420	0
371	20230713	145600	0	2420	2420	2420	2420	0
372	20230713	145500	0	2420	2420	2420	2420	0
373	20230713	145400	0	2420	2420	2420	2420	0
374	20230713	145300	0	2420	2420	2420	2420	0
375	20230713	145200	0	2420	2420	2420	2420	0
376	20230713	145100	0	2420	2420	2420	2420	0
377	20230713	145000	0	2420	2420	2420	2420	0
378	20230713	144900	0	2420	2420	2420	2420	0
379	20230713	144800	0	2420	2420	2420	2420	0
380	20230713	144700	0	2420	2420	2420	2420	0
381	20230713	144600	0	2420	2420	2420	2420	0
382	20230713	144500	0	2420	2420	2420	2420	0
383	20230713	144400	0	2420	2420	2420	2420	0
384	20230713	144300	0	2420	2420	2420	2420	0
385	20230713	144200	0	2420	2420	2420	2420	0
386	20230713	144100	0	2420	2420	2420	2420	0
387	20230713	144000	0	2420	2420	2420	2420	0
388	20230713	143900	0	2420	2420	2420	2420	0
389	20230713	143800	0	2420	2420	2420	2420	0
390	20230713	143700	0	2420	2420	2420	2420	0
391	20230713	143600	0	2420	2420	2420	2420	0
392	20230713	143500	0	2420	2420	2420	2420	0
393	20230713	143400	0	2420	2420	2420	2420	0
394	20230713	143300	0	2420	2420	2420	2420	0
395	20230713	143200	0	2420	2420	2420	2420	0
396	20230713	143100	0	2420	2420	2420	2420	0
397	20230713	143000	0	2420	2420	2420	2420	0
398	20230713	142900	0	2420	2420	2420	2420	0
399	20230713	142800	0	2420	2420	2420	2420	0
400	20230713	142700	0	2420	2420	2420	2420	0
401	20230713	142600	0	2420	2420	2420	2420	0
402	20230713	142500	0	2420	2420	2420	2420	0
403	20230713	142400	0	2420	2420	2420	2420	0
404	20230713	142300	0	2420	2420	2420	2420	0
405	20230713	142200	0	2420	2420	2420	2420	0
406	20230713	142100	0	2420	2420	2420	2420	0
407	20230713	142000	0	2420	2420	2420	2420	0
408	20230713	141900	0	2420	2420	2420	2420	0
409	20230713	141800	0	2420	2420	2420	2420	0
410	20230713	141700	0	2420	2420	2420	2420	0
411	20230713	141600	0	2420	2420	2420	2420	0
412	20230713	141500	0	2420	2420	2420	2420	0
413	20230713	141400	0	2420	2420	2420	2420	0
414	20230713	141300	0	2420	2420	2420	2420	0
415	20230713	141200	0	2420	2420	2420	2420	0
416	20230713	141100	0	2420	2420	2420	2420	0
417	20230713	141000	0	2420	2420	2420	2420	0
418	20230713	140900	0	2420	2420	2420	2420	0
419	20230713	140800	0	2420	2420	2420	2420	0
420	20230713	140700	0	2420	2420	2420	2420	0
421	20230713	140600	0	2420	2420	2420	2420	0
422	20230713	140500	0	2420	2420	2420	2420	0
423	20230713	140400	0	2420	2420	2420	2420	0
424	20230713	140300	0	2420	2420	2420	2420	0
425	20230713	140200	0	2420	2420	2420	2420	0
426	20230713	140100	0	2420	2420	2420	2420	0
427	20230713	140000	0	2420	2420	2420	2420	0
428	20230713	135900	0	2420	2420	2420	2420	0
429	20230713	135800	0	2420	2420	2420	2420	0
430	20230713	135700	0	2420	2420	2420	2420	0
431	20230713	135600	0	2420	2420	2420	2420	0
432	20230713	135500	0	2420	2420	2420	2420	0
433	20230713	135400	0	2420	2420	2420	2420	0
434	20230713	135300	0	2420	2420	2420	2420	0
435	20230713	135200	0	2420	2420	2420	2420	0
436	20230713	135100	0	2420	2420	2420	2420	0
437	20230713	135000	0	2420	2420	2420	2420	0
438	20230713	134900	0	2420	2420	2420	2420	0
439	20230713	134800	0	2420	2420	2420	2420	0
440	20230713	134700	0	2420	2420	2420	2420	0
441	20230713	134600	0	2420	2420	2420	2420	0
442	20230713	134500	0	2420	2420	2420	2420	0
443	20230713	134400	0	2420	2420	2420	2420	0
444	20230713	134300	0	2420	2420	2420	2420	0
445	20230713	134200	0	2420	2420	2420	2420	0
446	20230713	134100	0	2420	2420	2420	2420	0
447	20230713	134000	0	2420	2420	2420	2420	0
448	20230713	133900	0	2420	2420	2420	2420	0
449	20230713	133800	0	2420	2420	2420	2420	0
450	20230713	133700	0	2420	2420	2420	2420	0
451	20230713	133600	0	2420	2420	2420	2420	0
452	20230713	133500	0	2420	2420	2420	2420	0
453	20230713	133400	0	2420	2420	2420	2420	0
454	20230713	133300	0	2420	2420	2420	2420	0
455	20230713	133200	0	2420	2420	2420	2420	0
456	20230713	133100	0	2420	2420	2420	2420	0
457	20230713	133000	0	2420	2420	2420	2420	0
458	20230713	132900	0	2420	2420	2420	2420	0
459	20230713	132800	0	2420	2420	2420	2420	0
460	20230713	132700	0	2420	2420	2420	2420	0
461	20230713	132600	0	2420	2420	2420	2420	0
462	20230713	132500	0	2420	2420	2420	2420	0
463	20230713	132400	0	2420	2420	2420	2420	0
464	20230713	132300	0	2420	2420	2420	2420	0
465	20230713	132200	0	2420	2420	2420	2420	0
466	20230713	132100	0	2420	2420	2420	2420	0
467	20230713	132000	0	2420	2420	2420	2420	0
468	20230713	131900	0	2420	2420	2420	2420	0
469	20230713	131800	0	2420	2420	2420	2420	0
470	20230713	131700	0	2420	2420	2420	2420	0
471	20230713	131600	0	2420	2420	2420	2420	0
472	20230713	131500	0	2420	2420	2420	2420	0
473	20230713	131400	0	2420	2420	2420	2420	0
474	20230713	131300	0	2420	2420	2420	2420	0
475	20230713	131200	0	2420	2420	2420	2420	0
476	20230713	131100	0	2420	2420	2420	2420	0
477	20230713	131000	0	2420	2420	2420	2420	0
478	20230713	130900	0	2420	2420	2420	2420	0
479	20230713	130800	0	2420	2420	2420	2420	0
480	20230713	130700	0	2420	2420	2420	2420	0
481	20230713	130600	0	2420	2420	2420	2420	0
482	20230713	130500	0	2420	2420	2420	2420	0
483	20230713	130400	0	2420	2420	2420	2420	0
484	20230713	130300	0	2420	2420	2420	2420	0
485	20230713	130200	0	2420	2420	2420	2420	0
486	20230713	130100	0	2420	2420	2420	2420	0
487	20230713	130000	0	2420	2420	2420	2420	0
488	20230713	125900	0	2420	2420	2420	2420	0
489	20230713	125800	0	2420	2420	2420	2420	0
490	20230713	125700	0	2420	2420	2420	2420	0
491	20230713	125600	0	2420	2420	2420	2420	0
492	20230713	125500	0	2420	2420	2420	2420	0
493	20230713	125400	0	2420	2420	2420	2420	0
494	20230713	125300	0	2420	2420	2420	2420	0
495	20230713	125200	0	2420	2420	2420	2420	0
496	20230713	125100	0	2420	2420	2420	2420	0
497	20230713	125000	0	2420	2420	2420	2420	0
498	20230713	124900	0	2420	2420	2420	2420	0
499	20230713	124800	0	2420	2420	2420	2420	0
500	20230713	124700	0	2420	2420	2420	2420	0
501	20230713	124600	0	2420	2420	2420	2420	0
502	20230713	124500	0	2420	2420	2420	2420	0
503	20230713	124400	0	2420	2420	2420	2420	0
504	20230713	124300	0	2420	2420	2420	2420	0
505	20230713	124200	0	2420	2420	2420	2420	0
506	20230713	124100	0	2420	2420	2420	2420	0
507	20230713	124000	0	2420	2420	2420	2420	0
508	20230713	123900	0	2420	2420	2420	2420	0
509	20230713	123800	0	2420	2420	2420	2420	0
510	20230713	123700	0	2420	2420	2420	2420	0
511	20230713	123600	0	2420	2420	2420	2420	0
512	20230713	123500	0	2420	2420	2420	2420	0
513	20230713	123400	0	2420	2420	2420	2420	0
514	20230713	123300	0	2420	2420	2420	2420	0
515	20230713	123200	0	2420	2420	2420	2420	0
516	20230713	123100	0	2420	2420	2420	2420	0
517	20230713	123000	0	2420	2420	2420	2420	0
518	20230713	122900	0	2420	2420	2420	2420	0
519	20230713	122800	0	2420	2420	2420	2420	0
520	20230713	122700	0	2420	2420	2420	2420	0
521	20230713	122600	0	2420	2420	2420	2420	0
522	20230713	122500	0	2420	2420	2420	2420	0
523	20230713	122400	0	2420	2420	2420	2420	0
524	20230713	122300	0	2420	2420	2420	2420	0
525	20230713	122200	0	2420	2420	2420	2420	0
526	20230713	122100	0	2420	2420	2420	2420	0
527	20230713	122000	0	2420	2420	2420	2420	0
528	20230713	121900	0	2420	2420	2420	2420	0
529	20230713	121800	0	2420	2420	2420	2420	0
530	20230713	121700	0	2420	2420	2420	2420	0
531	20230713	121600	0	2420	2420	2420	2420	0
532	20230713	121500	0	2420	2420	2420	2420	0
533	20230713	121400	0	2420	2420	2420	2420	0
534	20230713	121300	0	2420	2420	2420	2420	0
535	20230713	121200	0	2420	2420	2420	2420	0
536	20230713	121100	0	2420	2420	2420	2420	0
537	20230713	121000	0	2420	2420	2420	2420	0
538	20230713	120900	0	2420	2420	2420	2420	0
539	20230713	120800	0	2420	2420	2420	2420	0
540	20230713	120700	0	2420	2420	2420	2420	0
541	20230713	120600	0	2420	2420	2420	2420	0
542	20230713	120500	0	2420	2420	2420	2420	0
543	20230713	120400	0	2420	2420	2420	2420	0
544	20230713	120300	0	2420	2420	2420	2420	0
545	20230713	120200	0	2420	2420	2420	2420	0
546	20230713	120100	0	2420	2420	2420	2420	0
547	20230713	120000	0	2420	2420	2420	2420	0
548	20230713	115900	0	2420	2420	2420	2420	0
549	20230713	115800	0	2420	2420	2420	2420	0
550	20230713	115700	0	2420	2420	2420	2420	0
551	20230713	115600	0	2420	2420	2420	2420	0
552	20230713	115500	0	2420	2420	2420	2420	0
553	20230713	115400	0	2420	2420	2420	2420	0
554	20230713	115300	0	2420	2420	2420	2420	0
555	20230713	115200	0	2420	2420	2420	2420	0
556	20230713	115100	0	2420	2420	2420	2420	0
557	20230713	115000	0	2420	2420	2420	2420	0
558	20230713	114900	0	2420	2420	2420	2420	0
559	20230713	114800	0	2420	2420	2420	2420	0
560	20230713	114700	0	2420	2420	2420	2420	0
561	20230713	114600	0	2420	2420	2420	2420	0
562	20230713	114500	0	2420	2420	2420	2420	0
563	20230713	114400	0	2420	2420	2420	2420	0
564	20230713	114300	0	2420	2420	2420	2420	0
565	20230713	114200	0	2420	2420	2420	2420	0
566	20230713	114100	0	2420	2420	2420	2420	0
567	20230713	114000	0	2420	2420	2420	2420	0
568	20230713	113900	0	2420	2420	2420	2420	0
569	20230713	113800	0	2420	2420	2420	2420	0
570	20230713	113700	0	2420	2420	2420	2420	0
571	20230713	113600	0	2420	2420	2420	2420	0
572	20230713	113500	0	2420	2420	2420	2420	0
573	20230713	113400	0	2420	2420	2420	2420	0
574	20230713	113300	0	2420	2420	2420	2420	0
575	20230713	113200	0	2420	2420	2420	2420	0
576	20230713	113100	0	2420	2420	2420	2420	0
577	20230713	113000	0	2420	2420	2420	2420	0
578	20230713	112900	0	2420	2420	2420	2420	0
579	20230713	112800	0	2420	2420	2420	2420	0
580	20230713	112700	0	2420	2420	2420	2420	0
581	20230713	112600	0	2420	2420	2420	2420	0
582	20230713	112500	0	2420	2420	2420	2420	0
583	20230713	112400	0	2420	2420	2420	2420	0
584	20230713	112300	0	2420	2420	2420	2420	0
585	20230713	112200	0	2420	2420	2420	2420	0
586	20230713	112100	0	2420	2420	2420	2420	0
587	20230713	112000	0	2420	2420	2420	2420	0
588	20230713	111900	0	2420	2420	2420	2420	0
589	20230713	111800	0	2420	2420	2420	2420	0
590	20230713	111700	0	2420	2420	2420	2420	0
591	20230713	111600	0	2420	2420	2420	2420	0
592	20230713	111500	0	2420	2420	2420	2420	0
593	20230713	111400	0	2420	2420	2420	2420	0
594	20230713	111300	0	2420	2420	2420	2420	0
595	20230713	111200	0	2420	2420	2420	2420	0
596	20230713	111100	0	2420	2420	2420	2420	0
597	20230713	111000	0	2420	2420	2420	2420	0
598	20230713	110900	0	2420	2420	2420	2420	0
599	20230713	110800	0	2420	2420	2420	2420	0
600	20230713	110700	0	2420	2420	2420	2420	0
601	20230713	110600	0	2420	2420	2420	2420	0
602	20230713	110500	0	2420	2420	2420	2420	0
603	20230713	110400	0	2420	2420	2420	2420	0
604	20230713	110300	0	2420	2420	2420	2420	0
605	20230713	110200	0	2420	2420	2420	2420	0
606	20230713	110100	0	2420	2420	2420	2420	0
607	20230713	110000	0	2420	2420	2420	2420	0
608	20230713	105900	0	2420	2420	2420	2420	0
609	20230713	105800	0	2420	2420	2420	2420	0
610	20230713	105700	0	2420	2420	2420	2420	0
611	20230713	105600	0	2420	2420	2420	2420	0
612	20230713	105500	0	2420	2420	2420	2420	0
613	20230713	105400	0	2420	2420	2420	2420	0
614	20230713	105300	0	2420	2420	2420	2420	0
615	20230713	105200	0	2420	2420	2420	2420	0
616	20230713	105100	0	2420	2420	2420	2420	0
617	20230713	105000	0	2420	2420	2420	2420	0
618	20230713	104900	0	2420	2420	2420	2420	0
619	20230713	104800	0	2420	2420	2420	2420	0
620	20230713	104700	0	2420	2420	2420	2420	0
621	20230713	104600	0	2420	2420	2420	2420	0
622	20230713	104500	0	2420	2420	2420	2420	0
623	20230713	104400	0	2420	2420	2420	2420	0
624	20230713	104300	0	2420	2420	2420	2420	0
625	20230713	104200	0	2420	2420	2420	2420	0
626	20230713	104100	0	2420	2420	2420	2420	0
627	20230713	104000	0	2420	2420	2420	2420	0
628	20230713	103900	0	2420	2420	2420	2420	0
629	20230713	103800	0	2420	2420	2420	2420	0
630	20230713	103700	0	2420	2420	2420	2420	0
631	20230713	103600	0	2420	2420	2420	2420	0
632	20230713	103500	0	2420	2420	2420	2420	0
633	20230713	103400	0	2420	2420	2420	2420	0
634	20230713	103300	0	2420	2420	2420	2420	0
635	20230713	103200	0	2420	2420	2420	2420	0
636	20230713	103100	0	2420	2420	2420	2420	0
637	20230713	103000	0	2420	2420	2420	2420	0
638	20230713	102900	0	2420	2420	2420	2420	0
639	20230713	102800	0	2420	2420	2420	2420	0
640	20230713	102700	0	2420	2420	2420	2420	0
641	20230713	102600	0	2420	2420	2420	2420	0
642	20230713	102500	0	2420	2420	2420	2420	0
643	20230713	102400	0	2420	2420	2420	2420	0
644	20230713	102300	0	2420	2420	2420	2420	0
645	20230713	102200	0	2420	2420	2420	2420	0
646	20230713	102100	0	2420	2420	2420	2420	0
647	20230713	102000	0	2420	2420	2420	2420	0
648	20230713	101900	0	2420	2420	2420	2420	0
649	20230713	101800	0	2420	2420	2420	2420	0
650	20230713	101700	0	2420	2420	2420	2420	0
651	20230713	101600	0	2420	2420	2420	2420	0
652	20230713	101500	0	2420	2420	2420	2420	0
653	20230713	101400	0	2420	2420	2420	2420	0
654	20230713	101300	0	2420	2420	2420	2420	0
655	20230713	101200	0	2420	2420	2420	2420	0
656	20230713	101100	0	2420	2420	2420	2420	0
657	20230713	101000	0	2420	2420	2420	2420	0
658	20230713	100900	0	2420	2420	2420	2420	0
659	20230713	100800	0	2420	2420	2420	2420	0
660	20230713	100700	0	2420	2420	2420	2420	0
661	20230713	100600	0	2420	2420	2420	2420	0
662	20230713	100500	0	2420	2420	2420	2420	0
663	20230713	100400	0	2420	2420	2420	2420	0
664	20230713	100300	0	2420	2420	2420	2420	0
665	20230713	100200	0	2420	2420	2420	2420	0
666	20230713	100100	0	2420	2420	2420	2420	0
667	20230713	100000	0	2420	2420	2420	2420	0
668	20230713	095900	0	2420	2420	2420	2420	0
669	20230713	095800	0	2420	2420	2420	2420	0
670	20230713	095700	0	2420	2420	2420	2420	0
671	20230713	095600	0	2420	2420	2420	2420	0
672	20230713	095500	0	2420	2420	2420	2420	0
673	20230713	095400	0	2420	2420	2420	2420	0
674	20230713	095300	0	2420	2420	2420	2420	0
675	20230713	095200	0	2420	2420	2420	2420	0
676	20230713	095100	0	2420	2420	2420	2420	0
677	20230713	095000	0	2420	2420	2420	2420	0
678	20230713	094900	0	2420	2420	2420	2420	0
679	20230713	094800	0	2420	2420	2420	2420	0
680	20230713	094700	0	2420	2420	2420	2420	0
681	20230713	094600	0	2420	2420	2420	2420	0
682	20230713	094500	0	2420	2420	2420	2420	0
683	20230713	094400	0	2420	2420	2420	2420	0
684	20230713	094300	0	2420	2420	2420	2420	0
685	20230713	094200	0	2420	2420	2420	2420	0
686	20230713	094100	0	2420	2420	2420	2420	0
687	20230713	094000	0	2420	2420	2420	2420	0
688	20230713	093900	0	2420	2420	2420	2420	0
689	20230713	093800	0	2420	2420	2420	2420	0
690	20230713	093700	0	2420	2420	2420	2420	0
691	20230713	093600	0	2420	2420	2420	2420	0
692	20230713	093500	0	2420	2420	2420	2420	0
693	20230713	093400	0	2420	2420	2420	2420	0
694	20230713	093300	0	2420	2420	2420	2420	0
695	20230713	093200	0	2420	2420	2420	2420	0
696	20230713	093100	0	2420	2420	2420	2420	0
697	20230713	093000	0	2420	2420	2420	2420	0
698	20230713	092900	0	2420	2420	2420	2420	0
699	20230713	092800	0	2420	2420	2420	2420	0
700	20230713	092700	0	2420	2420	2420	2420	0
701	20230713	092600	0	2420	2420	2420	2420	0
702	20230713	092500	0	2420	2420	2420	2420	0
703	20230713	092400	0	2420	2420	2420	2420	0
704	20230713	092300	0	2420	2420	2420	2420	0
705	20230713	092200	0	2420	2420	2420	2420	0
706	20230713	092100	0	2420	2420	2420	2420	0
707	20230713	092000	0	2420	2420	2420	2420	0
708	20230713	091900	0	2420	2420	2420	2420	0
709	20230713	091800	0	2420	2420	2420	2420	0
710	20230713	091700	0	2420	2420	2420	2420	0
711	20230713	091600	0	2420	2420	2420	2420	0
712	20230713	091500	0	2420	2420	2420	2420	0
713	20230713	091400	0	2420	2420	2420	2420	0
714	20230713	091300	0	2420	2420	2420	2420	0
715	20230713	091200	0	2420	2420	2420	2420	0
716	20230713	091100	0	2420	2420	2420	2420	0
717	20230713	091000	0	2420	2420	2420	2420	0
718	20230713	090900	0	2420	2420	2420	2420	0
719	20230713	090800	0	2420	2420	2420	2420	0
720	20230713	090700	0	2420	2420	2420	2420	0
721	20230713	090600	0	2420	2420	2420	2420	0
722	20230713	090500	0	2420	2420	2420	2420	0
723	20230713	090400	0	2420	2420	2420	2420	0
724	20230713	090300	0	2420	2420	2420	2420	0
725	20230713	090200	0	2420	2420	2420	2420	0
726	20230713	090100	0	2420	2420	2420	2420	0
727	20230713	090000	0	2420	2420	2420	2420	0