KissMeData/311060/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201400	0	5290	5290	5290	5290	0
3	20230616	201300	0	5290	5290	5290	5290	0
4	20230616	201200	0	5290	5290	5290	5290	0
5	20230616	201100	0	5290	5290	5290	5290	0
6	20230616	201000	0	5290	5290	5290	5290	0
7	20230616	200900	0	5290	5290	5290	5290	0
8	20230616	200800	0	5290	5290	5290	5290	0
9	20230616	200700	0	5290	5290	5290	5290	0
10	20230616	200600	0	5290	5290	5290	5290	0
11	20230616	200500	0	5290	5290	5290	5290	0
12	20230616	200400	0	5290	5290	5290	5290	0
13	20230616	200300	0	5290	5290	5290	5290	0
14	20230616	200200	0	5290	5290	5290	5290	0
15	20230616	200100	0	5290	5290	5290	5290	0
16	20230616	200000	0	5290	5290	5290	5290	0
17	20230616	195900	0	5290	5290	5290	5290	0
18	20230616	195800	0	5290	5290	5290	5290	0
19	20230616	195700	0	5290	5290	5290	5290	0
20	20230616	195600	0	5290	5290	5290	5290	0
21	20230616	195500	0	5290	5290	5290	5290	0
22	20230616	195400	0	5290	5290	5290	5290	0
23	20230616	195300	0	5290	5290	5290	5290	0
24	20230616	195200	0	5290	5290	5290	5290	0
25	20230616	195100	0	5290	5290	5290	5290	0
26	20230616	195000	0	5290	5290	5290	5290	0
27	20230616	194900	0	5290	5290	5290	5290	0
28	20230616	194800	0	5290	5290	5290	5290	0
29	20230616	194700	0	5290	5290	5290	5290	0
30	20230616	194600	0	5290	5290	5290	5290	0
31	20230616	194500	0	5290	5290	5290	5290	0
32	20230616	194400	0	5290	5290	5290	5290	0
33	20230616	194300	0	5290	5290	5290	5290	0
34	20230616	194200	0	5290	5290	5290	5290	0
35	20230616	194100	0	5290	5290	5290	5290	0
36	20230616	194000	0	5290	5290	5290	5290	0
37	20230616	193900	0	5290	5290	5290	5290	0
38	20230616	193800	0	5290	5290	5290	5290	0
39	20230616	193700	0	5290	5290	5290	5290	0
40	20230616	193600	0	5290	5290	5290	5290	0
41	20230616	193500	0	5290	5290	5290	5290	0
42	20230616	193400	0	5290	5290	5290	5290	0
43	20230616	193300	0	5290	5290	5290	5290	0
44	20230616	193200	0	5290	5290	5290	5290	0
45	20230616	193100	0	5290	5290	5290	5290	0
46	20230616	193000	0	5290	5290	5290	5290	0
47	20230616	192900	0	5290	5290	5290	5290	0
48	20230616	192800	0	5290	5290	5290	5290	0
49	20230616	192700	0	5290	5290	5290	5290	0
50	20230616	192600	0	5290	5290	5290	5290	0
51	20230616	192500	0	5290	5290	5290	5290	0
52	20230616	192400	0	5290	5290	5290	5290	0
53	20230616	192300	0	5290	5290	5290	5290	0
54	20230616	192200	0	5290	5290	5290	5290	0
55	20230616	192100	0	5290	5290	5290	5290	0
56	20230616	192000	0	5290	5290	5290	5290	0
57	20230616	191900	0	5290	5290	5290	5290	0
58	20230616	191800	0	5290	5290	5290	5290	0
59	20230616	191700	0	5290	5290	5290	5290	0
60	20230616	191600	0	5290	5290	5290	5290	0
61	20230616	191500	0	5290	5290	5290	5290	0
62	20230616	191400	0	5290	5290	5290	5290	0
63	20230616	191300	0	5290	5290	5290	5290	0
64	20230616	191200	0	5290	5290	5290	5290	0
65	20230616	191100	0	5290	5290	5290	5290	0
66	20230616	191000	0	5290	5290	5290	5290	0
67	20230616	190900	0	5290	5290	5290	5290	0
68	20230616	190800	0	5290	5290	5290	5290	0
69	20230616	190700	0	5290	5290	5290	5290	0
70	20230616	190600	0	5290	5290	5290	5290	0
71	20230616	190500	0	5290	5290	5290	5290	0
72	20230616	190400	0	5290	5290	5290	5290	0
73	20230616	190300	0	5290	5290	5290	5290	0
74	20230616	190200	0	5290	5290	5290	5290	0
75	20230616	190100	0	5290	5290	5290	5290	0
76	20230616	190000	0	5290	5290	5290	5290	0
77	20230616	185900	0	5290	5290	5290	5290	0
78	20230616	185800	0	5290	5290	5290	5290	0
79	20230616	185700	0	5290	5290	5290	5290	0
80	20230616	185600	0	5290	5290	5290	5290	0
81	20230616	185500	0	5290	5290	5290	5290	0
82	20230616	185400	0	5290	5290	5290	5290	0
83	20230616	185300	0	5290	5290	5290	5290	0
84	20230616	185200	0	5290	5290	5290	5290	0
85	20230616	185100	0	5290	5290	5290	5290	0
86	20230616	185000	0	5290	5290	5290	5290	0
87	20230616	184900	0	5290	5290	5290	5290	0
88	20230616	184800	0	5290	5290	5290	5290	0
89	20230616	184700	0	5290	5290	5290	5290	0
90	20230616	184600	0	5290	5290	5290	5290	0
91	20230616	184500	0	5290	5290	5290	5290	0
92	20230616	184400	0	5290	5290	5290	5290	0
93	20230616	184300	0	5290	5290	5290	5290	0
94	20230616	184200	0	5290	5290	5290	5290	0
95	20230616	184100	0	5290	5290	5290	5290	0
96	20230616	184000	0	5290	5290	5290	5290	0
97	20230616	183900	0	5290	5290	5290	5290	0
98	20230616	183800	0	5290	5290	5290	5290	0
99	20230616	183700	0	5290	5290	5290	5290	0
100	20230616	183600	0	5290	5290	5290	5290	0
101	20230616	183500	0	5290	5290	5290	5290	0
102	20230616	183400	0	5290	5290	5290	5290	0
103	20230616	183300	0	5290	5290	5290	5290	0
104	20230616	183200	0	5290	5290	5290	5290	0
105	20230616	183100	0	5290	5290	5290	5290	0
106	20230616	183000	0	5290	5290	5290	5290	0
107	20230616	182900	0	5290	5290	5290	5290	0
108	20230616	182800	0	5290	5290	5290	5290	0
109	20230616	182700	0	5290	5290	5290	5290	0
110	20230616	182600	0	5290	5290	5290	5290	0
111	20230616	182500	0	5290	5290	5290	5290	0
112	20230616	182400	0	5290	5290	5290	5290	0
113	20230616	182300	0	5290	5290	5290	5290	0
114	20230616	182200	0	5290	5290	5290	5290	0
115	20230616	182100	0	5290	5290	5290	5290	0
116	20230616	182000	0	5290	5290	5290	5290	0
117	20230616	181900	0	5290	5290	5290	5290	0
118	20230616	181800	0	5290	5290	5290	5290	0
119	20230616	181700	0	5290	5290	5290	5290	0
120	20230616	181600	0	5290	5290	5290	5290	0
121	20230616	181500	0	5290	5290	5290	5290	0
122	20230616	181400	0	5290	5290	5290	5290	0
123	20230616	181300	0	5290	5290	5290	5290	0
124	20230616	181200	0	5290	5290	5290	5290	0
125	20230616	181100	0	5290	5290	5290	5290	0
126	20230616	181000	0	5290	5290	5290	5290	0
127	20230616	180900	0	5290	5290	5290	5290	0
128	20230616	180800	0	5290	5290	5290	5290	0
129	20230616	180700	0	5290	5290	5290	5290	0
130	20230616	180600	0	5290	5290	5290	5290	0
131	20230616	180500	0	5290	5290	5290	5290	0
132	20230616	180400	0	5290	5290	5290	5290	0
133	20230616	180300	0	5290	5290	5290	5290	0
134	20230616	180200	0	5290	5290	5290	5290	0
135	20230616	180100	0	5290	5290	5290	5290	0
136	20230616	180000	0	5290	5290	5290	5290	0
137	20230616	175900	0	5290	5290	5290	5290	0
138	20230616	175800	0	5290	5290	5290	5290	0
139	20230616	175700	0	5290	5290	5290	5290	0
140	20230616	175600	0	5290	5290	5290	5290	0
141	20230616	175500	0	5290	5290	5290	5290	0
142	20230616	175400	0	5290	5290	5290	5290	0
143	20230616	175300	0	5290	5290	5290	5290	0
144	20230616	175200	0	5290	5290	5290	5290	0
145	20230616	175100	0	5290	5290	5290	5290	0
146	20230616	175000	0	5290	5290	5290	5290	0
147	20230616	174900	0	5290	5290	5290	5290	0
148	20230616	174800	0	5290	5290	5290	5290	0
149	20230616	174700	0	5290	5290	5290	5290	0
150	20230616	174600	0	5290	5290	5290	5290	0
151	20230616	174500	0	5290	5290	5290	5290	0
152	20230616	174400	0	5290	5290	5290	5290	0
153	20230616	174300	0	5290	5290	5290	5290	0
154	20230616	174200	0	5290	5290	5290	5290	0
155	20230616	174100	0	5290	5290	5290	5290	0
156	20230616	174000	0	5290	5290	5290	5290	0
157	20230616	173900	0	5290	5290	5290	5290	0
158	20230616	173800	0	5290	5290	5290	5290	0
159	20230616	173700	0	5290	5290	5290	5290	0
160	20230616	173600	0	5290	5290	5290	5290	0
161	20230616	173500	0	5290	5290	5290	5290	0
162	20230616	173400	0	5290	5290	5290	5290	0
163	20230616	173300	0	5290	5290	5290	5290	0
164	20230616	173200	0	5290	5290	5290	5290	0
165	20230616	173100	0	5290	5290	5290	5290	0
166	20230616	173000	0	5290	5290	5290	5290	0
167	20230616	172900	0	5290	5290	5290	5290	0
168	20230616	172800	0	5290	5290	5290	5290	0
169	20230616	172700	0	5290	5290	5290	5290	0
170	20230616	172600	0	5290	5290	5290	5290	0
171	20230616	172500	0	5290	5290	5290	5290	0
172	20230616	172400	0	5290	5290	5290	5290	0
173	20230616	172300	0	5290	5290	5290	5290	0
174	20230616	172200	0	5290	5290	5290	5290	0
175	20230616	172100	0	5290	5290	5290	5290	0
176	20230616	172000	0	5290	5290	5290	5290	0
177	20230616	171900	0	5290	5290	5290	5290	0
178	20230616	171800	0	5290	5290	5290	5290	0
179	20230616	171700	0	5290	5290	5290	5290	0
180	20230616	171600	0	5290	5290	5290	5290	0
181	20230616	171500	0	5290	5290	5290	5290	0
182	20230616	171400	0	5290	5290	5290	5290	0
183	20230616	171300	0	5290	5290	5290	5290	0
184	20230616	171200	0	5290	5290	5290	5290	0
185	20230616	171100	0	5290	5290	5290	5290	0
186	20230616	171000	0	5290	5290	5290	5290	0
187	20230616	170900	0	5290	5290	5290	5290	0
188	20230616	170800	0	5290	5290	5290	5290	0
189	20230616	170700	0	5290	5290	5290	5290	0
190	20230616	170600	0	5290	5290	5290	5290	0
191	20230616	170500	0	5290	5290	5290	5290	0
192	20230616	170400	0	5290	5290	5290	5290	0
193	20230616	170300	0	5290	5290	5290	5290	0
194	20230616	170200	0	5290	5290	5290	5290	0
195	20230616	170100	0	5290	5290	5290	5290	0
196	20230616	170000	0	5290	5290	5290	5290	0
197	20230616	165900	0	5290	5290	5290	5290	0
198	20230616	165800	0	5290	5290	5290	5290	0
199	20230616	165700	0	5290	5290	5290	5290	0
200	20230616	165600	0	5290	5290	5290	5290	0
201	20230616	165500	0	5290	5290	5290	5290	0
202	20230616	165400	0	5290	5290	5290	5290	0
203	20230616	165300	0	5290	5290	5290	5290	0
204	20230616	165200	0	5290	5290	5290	5290	0
205	20230616	165100	0	5290	5290	5290	5290	0
206	20230616	165000	0	5290	5290	5290	5290	0
207	20230616	164900	0	5290	5290	5290	5290	0
208	20230616	164800	0	5290	5290	5290	5290	0
209	20230616	164700	0	5290	5290	5290	5290	0
210	20230616	164600	0	5290	5290	5290	5290	0
211	20230616	164500	0	5290	5290	5290	5290	0
212	20230616	164400	0	5290	5290	5290	5290	0
213	20230616	164300	0	5290	5290	5290	5290	0
214	20230616	164200	0	5290	5290	5290	5290	0
215	20230616	164100	0	5290	5290	5290	5290	0
216	20230616	164000	0	5290	5290	5290	5290	0
217	20230616	163900	0	5290	5290	5290	5290	0
218	20230616	163800	0	5290	5290	5290	5290	0
219	20230616	163700	0	5290	5290	5290	5290	0
220	20230616	163600	0	5290	5290	5290	5290	0
221	20230616	163500	0	5290	5290	5290	5290	0
222	20230616	163400	0	5290	5290	5290	5290	0
223	20230616	163300	0	5290	5290	5290	5290	0
224	20230616	163200	0	5290	5290	5290	5290	0
225	20230616	163100	0	5290	5290	5290	5290	0
226	20230616	163000	0	5290	5290	5290	5290	0
227	20230616	162900	0	5290	5290	5290	5290	0
228	20230616	162800	0	5290	5290	5290	5290	0
229	20230616	162700	0	5290	5290	5290	5290	0
230	20230616	162600	0	5290	5290	5290	5290	0
231	20230616	162500	0	5290	5290	5290	5290	0
232	20230616	162400	0	5290	5290	5290	5290	0
233	20230616	162300	0	5290	5290	5290	5290	0
234	20230616	162200	0	5290	5290	5290	5290	0
235	20230616	162100	0	5290	5290	5290	5290	0
236	20230616	162000	0	5290	5290	5290	5290	0
237	20230616	161900	0	5290	5290	5290	5290	0
238	20230616	161800	0	5290	5290	5290	5290	0
239	20230616	161700	0	5290	5290	5290	5290	0
240	20230616	161600	0	5290	5290	5290	5290	0
241	20230616	161500	0	5290	5290	5290	5290	0
242	20230616	161400	0	5290	5290	5290	5290	0
243	20230616	161300	0	5290	5290	5290	5290	0
244	20230616	161200	0	5290	5290	5290	5290	0
245	20230616	161100	0	5290	5290	5290	5290	0
246	20230616	161000	0	5290	5290	5290	5290	0
247	20230616	160900	0	5290	5290	5290	5290	0
248	20230616	160800	0	5290	5290	5290	5290	0
249	20230616	160700	0	5290	5290	5290	5290	0
250	20230616	160600	0	5290	5290	5290	5290	0
251	20230616	160500	0	5290	5290	5290	5290	0
252	20230616	160400	0	5290	5290	5290	5290	0
253	20230616	160300	0	5290	5290	5290	5290	0
254	20230616	160200	0	5290	5290	5290	5290	0
255	20230616	160100	0	5290	5290	5290	5290	0
256	20230616	160000	0	5290	5290	5290	5290	0
257	20230616	155900	0	5290	5290	5290	5290	0
258	20230616	155800	0	5290	5290	5290	5290	0
259	20230616	155700	0	5290	5290	5290	5290	0
260	20230616	155600	0	5290	5290	5290	5290	0
261	20230616	155500	0	5290	5290	5290	5290	0
262	20230616	155400	0	5290	5290	5290	5290	0
263	20230616	155300	0	5290	5290	5290	5290	0
264	20230616	155200	0	5290	5290	5290	5290	0
265	20230616	155100	0	5290	5290	5290	5290	0
266	20230616	155000	0	5290	5290	5290	5290	0
267	20230616	154900	0	5290	5290	5290	5290	0
268	20230616	154800	0	5290	5290	5290	5290	0
269	20230616	154700	0	5290	5290	5290	5290	0
270	20230616	154600	0	5290	5290	5290	5290	0
271	20230616	154500	0	5290	5290	5290	5290	0
272	20230616	154400	0	5290	5290	5290	5290	0
273	20230616	154300	0	5290	5290	5290	5290	0
274	20230616	154200	0	5290	5290	5290	5290	0
275	20230616	154100	0	5290	5290	5290	5290	0
276	20230616	154000	0	5290	5290	5290	5290	0
277	20230616	153900	0	5290	5290	5290	5290	0
278	20230616	153800	0	5290	5290	5290	5290	0
279	20230616	153700	0	5290	5290	5290	5290	0
280	20230616	153600	0	5290	5290	5290	5290	0
281	20230616	153500	0	5290	5290	5290	5290	0
282	20230616	153400	0	5290	5290	5290	5290	0
283	20230616	153300	0	5290	5290	5290	5290	0
284	20230616	153200	0	5290	5290	5290	5290	0
285	20230616	153100	0	5290	5290	5290	5290	0
286	20230616	153000	0	5290	5290	5290	5290	0
287	20230616	152900	0	5290	5290	5290	5290	0
288	20230616	152800	0	5290	5290	5290	5290	0
289	20230616	152700	0	5290	5290	5290	5290	0
290	20230616	152600	0	5290	5290	5290	5290	0
291	20230616	152500	0	5290	5290	5290	5290	0
292	20230616	152400	0	5290	5290	5290	5290	0
293	20230616	152300	0	5290	5290	5290	5290	0
294	20230616	152200	0	5290	5290	5290	5290	0
295	20230616	152100	0	5290	5290	5290	5290	0
296	20230616	152000	0	5290	5290	5290	5290	0
297	20230616	151900	0	5290	5290	5290	5290	0
298	20230616	151800	0	5290	5290	5290	5290	0
299	20230616	151700	0	5290	5290	5290	5290	0
300	20230616	151600	0	5290	5290	5290	5290	0
301	20230616	151500	0	5290	5290	5290	5290	0
302	20230616	151400	0	5290	5290	5290	5290	0
303	20230616	151300	0	5290	5290	5290	5290	0
304	20230616	151200	0	5290	5290	5290	5290	0
305	20230616	151100	0	5290	5290	5290	5290	0
306	20230616	151000	0	5290	5290	5290	5290	0
307	20230616	150900	0	5290	5290	5290	5290	0
308	20230616	150800	0	5290	5290	5290	5290	0
309	20230616	150700	0	5290	5290	5290	5290	0
310	20230616	150600	0	5290	5290	5290	5290	0
311	20230616	150500	0	5290	5290	5290	5290	0
312	20230616	150400	0	5290	5290	5290	5290	0
313	20230616	150300	0	5290	5290	5290	5290	0
314	20230616	150200	0	5290	5290	5290	5290	0
315	20230616	150100	0	5290	5290	5290	5290	0
316	20230616	150000	0	5290	5290	5290	5290	0
317	20230616	145900	0	5290	5290	5290	5290	0
318	20230616	145800	0	5290	5290	5290	5290	0
319	20230616	145700	0	5290	5290	5290	5290	0
320	20230616	145600	0	5290	5290	5290	5290	0
321	20230616	145500	0	5290	5290	5290	5290	0
322	20230616	145400	0	5290	5290	5290	5290	0
323	20230616	145300	0	5290	5290	5290	5290	0
324	20230616	145200	0	5290	5290	5290	5290	0
325	20230616	145100	0	5290	5290	5290	5290	0
326	20230616	145000	0	5290	5290	5290	5290	0
327	20230616	144900	0	5290	5290	5290	5290	0
328	20230616	144800	0	5290	5290	5290	5290	0
329	20230616	144700	0	5290	5290	5290	5290	0
330	20230616	144600	0	5290	5290	5290	5290	0
331	20230616	144500	0	5290	5290	5290	5290	0
332	20230616	144400	0	5290	5290	5290	5290	0
333	20230616	144300	0	5290	5290	5290	5290	0
334	20230616	144200	0	5290	5290	5290	5290	0
335	20230616	144100	0	5290	5290	5290	5290	0
336	20230616	144000	0	5290	5290	5290	5290	0
337	20230616	143900	0	5290	5290	5290	5290	0
338	20230616	143800	0	5290	5290	5290	5290	0
339	20230616	143700	0	5290	5290	5290	5290	0
340	20230616	143600	0	5290	5290	5290	5290	0
341	20230616	143500	0	5290	5290	5290	5290	0
342	20230616	143400	0	5290	5290	5290	5290	0
343	20230616	143300	0	5290	5290	5290	5290	0
344	20230616	143200	0	5290	5290	5290	5290	0
345	20230616	143100	0	5290	5290	5290	5290	0
346	20230616	143000	0	5290	5290	5290	5290	0
347	20230616	142900	0	5290	5290	5290	5290	0
348	20230616	142800	0	5290	5290	5290	5290	0
349	20230616	142700	0	5290	5290	5290	5290	0
350	20230616	142600	0	5290	5290	5290	5290	0
351	20230616	142500	0	5290	5290	5290	5290	0
352	20230616	142400	0	5290	5290	5290	5290	0
353	20230616	142300	0	5290	5290	5290	5290	0
354	20230616	142200	0	5290	5290	5290	5290	0
355	20230616	142100	0	5290	5290	5290	5290	0
356	20230616	142000	0	5290	5290	5290	5290	0
357	20230616	141900	0	5290	5290	5290	5290	0
358	20230616	141800	0	5290	5290	5290	5290	0
359	20230616	141700	0	5290	5290	5290	5290	0
360	20230616	141600	0	5290	5290	5290	5290	0
361	20230616	141500	0	5290	5290	5290	5290	0
362	20230616	141400	0	5290	5290	5290	5290	0
363	20230616	141300	0	5290	5290	5290	5290	0
364	20230616	141200	0	5290	5290	5290	5290	0
365	20230616	141100	0	5290	5290	5290	5290	0
366	20230616	141000	0	5290	5290	5290	5290	0
367	20230616	140900	0	5290	5290	5290	5290	0
368	20230616	140800	0	5290	5290	5290	5290	0
369	20230616	140700	0	5290	5290	5290	5290	0
370	20230616	140600	0	5290	5290	5290	5290	0
371	20230616	140500	0	5290	5290	5290	5290	0
372	20230616	140400	0	5290	5290	5290	5290	0
373	20230616	140300	0	5290	5290	5290	5290	0
374	20230616	140200	0	5290	5290	5290	5290	0
375	20230616	140100	0	5290	5290	5290	5290	0
376	20230616	140000	0	5290	5290	5290	5290	0
377	20230616	135900	0	5290	5290	5290	5290	0
378	20230616	135800	0	5290	5290	5290	5290	0
379	20230616	135700	0	5290	5290	5290	5290	0
380	20230616	135600	0	5290	5290	5290	5290	0
381	20230616	135500	0	5290	5290	5290	5290	0
382	20230616	135400	0	5290	5290	5290	5290	0
383	20230616	135300	0	5290	5290	5290	5290	0
384	20230616	135200	0	5290	5290	5290	5290	0
385	20230616	135100	0	5290	5290	5290	5290	0
386	20230616	135000	0	5290	5290	5290	5290	0
387	20230616	134900	0	5290	5290	5290	5290	0
388	20230616	134800	0	5290	5290	5290	5290	0
389	20230616	134700	0	5290	5290	5290	5290	0
390	20230616	134600	0	5290	5290	5290	5290	0
391	20230616	134500	0	5290	5290	5290	5290	0
392	20230616	134400	0	5290	5290	5290	5290	0
393	20230616	134300	0	5290	5290	5290	5290	0
394	20230616	134200	0	5290	5290	5290	5290	0
395	20230616	134100	0	5290	5290	5290	5290	0
396	20230616	134000	0	5290	5290	5290	5290	0
397	20230616	133900	0	5290	5290	5290	5290	0
398	20230616	133800	0	5290	5290	5290	5290	0
399	20230616	133700	0	5290	5290	5290	5290	0
400	20230616	133600	0	5290	5290	5290	5290	0
401	20230616	133500	0	5290	5290	5290	5290	0
402	20230616	133400	0	5290	5290	5290	5290	0
403	20230616	133300	0	5290	5290	5290	5290	0
404	20230616	133200	0	5290	5290	5290	5290	0
405	20230616	133100	0	5290	5290	5290	5290	0
406	20230616	133000	0	5290	5290	5290	5290	0
407	20230616	132900	0	5290	5290	5290	5290	0
408	20230616	132800	0	5290	5290	5290	5290	0
409	20230616	132700	0	5290	5290	5290	5290	0
410	20230616	132600	0	5290	5290	5290	5290	0
411	20230616	132500	0	5290	5290	5290	5290	0
412	20230616	132400	0	5290	5290	5290	5290	0
413	20230616	132300	0	5290	5290	5290	5290	0
414	20230616	132200	0	5290	5290	5290	5290	0
415	20230616	132100	0	5290	5290	5290	5290	0
416	20230616	132000	0	5290	5290	5290	5290	0
417	20230616	131900	0	5290	5290	5290	5290	0
418	20230616	131800	0	5290	5290	5290	5290	0
419	20230616	131700	0	5290	5290	5290	5290	0
420	20230616	131600	0	5290	5290	5290	5290	0
421	20230616	131500	0	5290	5290	5290	5290	0
422	20230616	131400	0	5290	5290	5290	5290	0
423	20230616	131300	0	5290	5290	5290	5290	0
424	20230616	131200	0	5290	5290	5290	5290	0
425	20230616	131100	0	5290	5290	5290	5290	0
426	20230616	131000	0	5290	5290	5290	5290	0
427	20230616	130900	0	5290	5290	5290	5290	0
428	20230616	130800	0	5290	5290	5290	5290	0
429	20230616	130700	0	5290	5290	5290	5290	0
430	20230616	130600	0	5290	5290	5290	5290	0
431	20230616	130500	0	5290	5290	5290	5290	0
432	20230616	130400	0	5290	5290	5290	5290	0
433	20230616	130300	0	5290	5290	5290	5290	0
434	20230616	130200	0	5290	5290	5290	5290	0
435	20230616	130100	0	5290	5290	5290	5290	0
436	20230616	130000	0	5290	5290	5290	5290	0
437	20230616	125900	0	5290	5290	5290	5290	0
438	20230616	125800	0	5290	5290	5290	5290	0
439	20230616	125700	0	5290	5290	5290	5290	0
440	20230616	125600	0	5290	5290	5290	5290	0
441	20230616	125500	0	5290	5290	5290	5290	0
442	20230616	125400	0	5290	5290	5290	5290	0
443	20230616	125300	0	5290	5290	5290	5290	0
444	20230616	125200	0	5290	5290	5290	5290	0
445	20230616	125100	0	5290	5290	5290	5290	0
446	20230616	125000	0	5290	5290	5290	5290	0
447	20230616	124900	0	5290	5290	5290	5290	0
448	20230616	124800	0	5290	5290	5290	5290	0
449	20230616	124700	0	5290	5290	5290	5290	0
450	20230616	124600	0	5290	5290	5290	5290	0
451	20230616	124500	0	5290	5290	5290	5290	0
452	20230616	124400	0	5290	5290	5290	5290	0
453	20230616	124300	0	5290	5290	5290	5290	0
454	20230616	124200	0	5290	5290	5290	5290	0
455	20230616	124100	0	5290	5290	5290	5290	0
456	20230616	124000	0	5290	5290	5290	5290	0
457	20230616	123900	0	5290	5290	5290	5290	0
458	20230616	123800	0	5290	5290	5290	5290	0
459	20230616	123700	0	5290	5290	5290	5290	0
460	20230616	123600	0	5290	5290	5290	5290	0
461	20230616	123500	0	5290	5290	5290	5290	0
462	20230616	123400	0	5290	5290	5290	5290	0
463	20230616	123300	0	5290	5290	5290	5290	0
464	20230616	123200	0	5290	5290	5290	5290	0
465	20230616	123100	0	5290	5290	5290	5290	0
466	20230616	123000	0	5290	5290	5290	5290	0
467	20230616	122900	0	5290	5290	5290	5290	0
468	20230616	122800	0	5290	5290	5290	5290	0
469	20230616	122700	0	5290	5290	5290	5290	0
470	20230616	122600	0	5290	5290	5290	5290	0
471	20230616	122500	0	5290	5290	5290	5290	0
472	20230616	122400	0	5290	5290	5290	5290	0
473	20230616	122300	0	5290	5290	5290	5290	0
474	20230616	122200	0	5290	5290	5290	5290	0
475	20230616	122100	0	5290	5290	5290	5290	0
476	20230616	122000	0	5290	5290	5290	5290	0
477	20230616	121900	0	5290	5290	5290	5290	0
478	20230616	121800	0	5290	5290	5290	5290	0
479	20230616	121700	0	5290	5290	5290	5290	0
480	20230616	121600	0	5290	5290	5290	5290	0
481	20230616	121500	0	5290	5290	5290	5290	0
482	20230616	121400	0	5290	5290	5290	5290	0
483	20230616	121300	0	5290	5290	5290	5290	0
484	20230616	121200	0	5290	5290	5290	5290	0
485	20230616	121100	0	5290	5290	5290	5290	0
486	20230616	121000	0	5290	5290	5290	5290	0
487	20230616	120900	0	5290	5290	5290	5290	0
488	20230616	120800	0	5290	5290	5290	5290	0
489	20230616	120700	0	5290	5290	5290	5290	0
490	20230616	120600	0	5290	5290	5290	5290	0
491	20230616	120500	0	5290	5290	5290	5290	0
492	20230616	120400	0	5290	5290	5290	5290	0
493	20230616	120300	0	5290	5290	5290	5290	0
494	20230616	120200	0	5290	5290	5290	5290	0
495	20230616	120100	0	5290	5290	5290	5290	0
496	20230616	120000	0	5290	5290	5290	5290	0
497	20230616	115900	0	5290	5290	5290	5290	0
498	20230616	115800	0	5290	5290	5290	5290	0
499	20230616	115700	0	5290	5290	5290	5290	0
500	20230616	115600	0	5290	5290	5290	5290	0
501	20230616	115500	0	5290	5290	5290	5290	0
502	20230616	115400	0	5290	5290	5290	5290	0
503	20230616	115300	0	5290	5290	5290	5290	0
504	20230616	115200	0	5290	5290	5290	5290	0
505	20230616	115100	0	5290	5290	5290	5290	0
506	20230616	115000	0	5290	5290	5290	5290	0
507	20230616	114900	0	5290	5290	5290	5290	0
508	20230616	114800	0	5290	5290	5290	5290	0
509	20230616	114700	0	5290	5290	5290	5290	0
510	20230616	114600	0	5290	5290	5290	5290	0
511	20230616	114500	0	5290	5290	5290	5290	0
512	20230616	114400	0	5290	5290	5290	5290	0
513	20230616	114300	0	5290	5290	5290	5290	0
514	20230616	114200	0	5290	5290	5290	5290	0
515	20230616	114100	0	5290	5290	5290	5290	0
516	20230616	114000	0	5290	5290	5290	5290	0
517	20230616	113900	0	5290	5290	5290	5290	0
518	20230616	113800	0	5290	5290	5290	5290	0
519	20230616	113700	0	5290	5290	5290	5290	0
520	20230616	113600	0	5290	5290	5290	5290	0
521	20230616	113500	0	5290	5290	5290	5290	0
522	20230616	113400	0	5290	5290	5290	5290	0
523	20230616	113300	0	5290	5290	5290	5290	0
524	20230616	113200	0	5290	5290	5290	5290	0
525	20230616	113100	0	5290	5290	5290	5290	0
526	20230616	113000	0	5290	5290	5290	5290	0
527	20230616	112900	0	5290	5290	5290	5290	0
528	20230616	112800	0	5290	5290	5290	5290	0
529	20230616	112700	0	5290	5290	5290	5290	0
530	20230616	112600	0	5290	5290	5290	5290	0
531	20230616	112500	0	5290	5290	5290	5290	0
532	20230616	112400	0	5290	5290	5290	5290	0
533	20230616	112300	0	5290	5290	5290	5290	0
534	20230616	112200	0	5290	5290	5290	5290	0
535	20230616	112100	0	5290	5290	5290	5290	0
536	20230616	112000	0	5290	5290	5290	5290	0
537	20230616	111900	0	5290	5290	5290	5290	0
538	20230616	111800	0	5290	5290	5290	5290	0
539	20230616	111700	0	5290	5290	5290	5290	0
540	20230616	111600	0	5290	5290	5290	5290	0
541	20230616	111500	0	5290	5290	5290	5290	0
542	20230616	111400	0	5290	5290	5290	5290	0
543	20230616	111300	0	5290	5290	5290	5290	0
544	20230616	111200	0	5290	5290	5290	5290	0
545	20230616	111100	0	5290	5290	5290	5290	0
546	20230616	111000	0	5290	5290	5290	5290	0
547	20230616	110900	0	5290	5290	5290	5290	0
548	20230616	110800	0	5290	5290	5290	5290	0
549	20230616	110700	0	5290	5290	5290	5290	0
550	20230616	110600	0	5290	5290	5290	5290	0
551	20230616	110500	0	5290	5290	5290	5290	0
552	20230616	110400	0	5290	5290	5290	5290	0
553	20230616	110300	0	5290	5290	5290	5290	0
554	20230616	110200	0	5290	5290	5290	5290	0
555	20230616	110100	0	5290	5290	5290	5290	0
556	20230616	110000	0	5290	5290	5290	5290	0
557	20230616	105900	0	5290	5290	5290	5290	0
558	20230616	105800	0	5290	5290	5290	5290	0
559	20230616	105700	0	5290	5290	5290	5290	0
560	20230616	105600	0	5290	5290	5290	5290	0
561	20230616	105500	0	5290	5290	5290	5290	0
562	20230616	105400	0	5290	5290	5290	5290	0
563	20230616	105300	0	5290	5290	5290	5290	0
564	20230616	105200	0	5290	5290	5290	5290	0
565	20230616	105100	0	5290	5290	5290	5290	0
566	20230616	105000	0	5290	5290	5290	5290	0
567	20230616	104900	0	5290	5290	5290	5290	0
568	20230616	104800	0	5290	5290	5290	5290	0
569	20230616	104700	0	5290	5290	5290	5290	0
570	20230616	104600	0	5290	5290	5290	5290	0
571	20230616	104500	0	5290	5290	5290	5290	0
572	20230616	104400	0	5290	5290	5290	5290	0
573	20230616	104300	0	5290	5290	5290	5290	0
574	20230616	104200	0	5290	5290	5290	5290	0
575	20230616	104100	0	5290	5290	5290	5290	0
576	20230616	104000	0	5290	5290	5290	5290	0
577	20230616	103900	0	5290	5290	5290	5290	0
578	20230616	103800	0	5290	5290	5290	5290	0
579	20230616	103700	0	5290	5290	5290	5290	0
580	20230616	103600	0	5290	5290	5290	5290	0
581	20230616	103500	0	5290	5290	5290	5290	0
582	20230616	103400	0	5290	5290	5290	5290	0
583	20230616	103300	0	5290	5290	5290	5290	0
584	20230616	103200	0	5290	5290	5290	5290	0
585	20230616	103100	0	5290	5290	5290	5290	0
586	20230616	103000	0	5290	5290	5290	5290	0
587	20230616	102900	0	5290	5290	5290	5290	0
588	20230616	102800	0	5290	5290	5290	5290	0
589	20230616	102700	0	5290	5290	5290	5290	0
590	20230616	102600	0	5290	5290	5290	5290	0
591	20230616	102500	0	5290	5290	5290	5290	0
592	20230616	102400	0	5290	5290	5290	5290	0
593	20230616	102300	0	5290	5290	5290	5290	0
594	20230616	102200	0	5290	5290	5290	5290	0
595	20230616	102100	0	5290	5290	5290	5290	0
596	20230616	102000	0	5290	5290	5290	5290	0
597	20230616	101900	0	5290	5290	5290	5290	0
598	20230616	101800	0	5290	5290	5290	5290	0
599	20230616	101700	0	5290	5290	5290	5290	0
600	20230616	101600	0	5290	5290	5290	5290	0
601	20230616	101500	0	5290	5290	5290	5290	0
602	20230616	101400	0	5290	5290	5290	5290	0
603	20230616	101300	0	5290	5290	5290	5290	0
604	20230616	101200	0	5290	5290	5290	5290	0
605	20230616	101100	0	5290	5290	5290	5290	0
606	20230616	101000	0	5290	5290	5290	5290	0
607	20230616	100900	0	5290	5290	5290	5290	0
608	20230616	100800	0	5290	5290	5290	5290	0
609	20230616	100700	0	5290	5290	5290	5290	0
610	20230616	100600	0	5290	5290	5290	5290	0
611	20230616	100500	0	5290	5290	5290	5290	0
612	20230616	100400	0	5290	5290	5290	5290	0
613	20230616	100300	0	5290	5290	5290	5290	0
614	20230616	100200	0	5290	5290	5290	5290	0
615	20230616	100100	0	5290	5290	5290	5290	0
616	20230616	100000	0	5290	5290	5290	5290	0
617	20230616	095900	0	5290	5290	5290	5290	0
618	20230616	095800	0	5290	5290	5290	5290	0
619	20230616	095700	0	5290	5290	5290	5290	0
620	20230616	095600	0	5290	5290	5290	5290	0
621	20230616	095500	0	5290	5290	5290	5290	0
622	20230616	095400	0	5290	5290	5290	5290	0
623	20230616	095300	0	5290	5290	5290	5290	0
624	20230616	095200	0	5290	5290	5290	5290	0
625	20230616	095100	0	5290	5290	5290	5290	0
626	20230616	095000	0	5290	5290	5290	5290	0
627	20230616	094900	0	5290	5290	5290	5290	0
628	20230616	094800	0	5290	5290	5290	5290	0
629	20230616	094700	0	5290	5290	5290	5290	0
630	20230616	094600	0	5290	5290	5290	5290	0
631	20230616	094500	0	5290	5290	5290	5290	0
632	20230616	094400	0	5290	5290	5290	5290	0
633	20230616	094300	0	5290	5290	5290	5290	0
634	20230616	094200	0	5290	5290	5290	5290	0
635	20230616	094100	0	5290	5290	5290	5290	0
636	20230616	094000	0	5290	5290	5290	5290	0
637	20230616	093900	0	5290	5290	5290	5290	0
638	20230616	093800	0	5290	5290	5290	5290	0
639	20230616	093700	0	5290	5290	5290	5290	0
640	20230616	093600	0	5290	5290	5290	5290	0
641	20230616	093500	0	5290	5290	5290	5290	0
642	20230616	093400	0	5290	5290	5290	5290	0
643	20230616	093300	0	5290	5290	5290	5290	0
644	20230616	093200	0	5290	5290	5290	5290	0
645	20230616	093100	0	5290	5290	5290	5290	0
646	20230616	093000	0	5290	5290	5290	5290	0
647	20230616	092900	0	5290	5290	5290	5290	0
648	20230616	092800	0	5290	5290	5290	5290	0
649	20230616	092700	0	5290	5290	5290	5290	0
650	20230616	092600	0	5290	5290	5290	5290	0
651	20230616	092500	0	5290	5290	5290	5290	0
652	20230616	092400	0	5290	5290	5290	5290	0
653	20230616	092300	0	5290	5290	5290	5290	0
654	20230616	092200	0	5290	5290	5290	5290	0
655	20230616	092100	0	5290	5290	5290	5290	0
656	20230616	092000	0	5290	5290	5290	5290	0
657	20230616	091900	0	5290	5290	5290	5290	0
658	20230616	091800	0	5290	5290	5290	5290	0
659	20230616	091700	0	5290	5290	5290	5290	0
660	20230616	091600	0	5290	5290	5290	5290	0
661	20230616	091500	0	5290	5290	5290	5290	0
662	20230616	091400	0	5290	5290	5290	5290	0
663	20230616	091300	0	5290	5290	5290	5290	0
664	20230616	091200	0	5290	5290	5290	5290	0
665	20230616	091100	0	5290	5290	5290	5290	0
666	20230616	091000	0	5290	5290	5290	5290	0
667	20230616	090900	0	5290	5290	5290	5290	0
668	20230616	090800	0	5290	5290	5290	5290	0
669	20230616	090700	0	5290	5290	5290	5290	0
670	20230616	090600	0	5290	5290	5290	5290	0
671	20230616	090500	0	5290	5290	5290	5290	0
672	20230616	090400	0	5290	5290	5290	5290	0
673	20230616	090300	0	5290	5290	5290	5290	0
674	20230616	090200	0	5290	5290	5290	5290	0
675	20230616	090100	0	5290	5290	5290	5290	0
676	20230616	090000	0	5290	5290	5290	5290	0