KissMeData/405350/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	205100	0	2420	2420	2420	2420	0
3	20230628	205000	0	2420	2420	2420	2420	0
4	20230628	204900	0	2420	2420	2420	2420	0
5	20230628	204800	0	2420	2420	2420	2420	0
6	20230628	204700	0	2420	2420	2420	2420	0
7	20230628	204600	0	2420	2420	2420	2420	0
8	20230628	204500	0	2420	2420	2420	2420	0
9	20230628	204400	0	2420	2420	2420	2420	0
10	20230628	204300	0	2420	2420	2420	2420	0
11	20230628	204200	0	2420	2420	2420	2420	0
12	20230628	204100	0	2420	2420	2420	2420	0
13	20230628	204000	0	2420	2420	2420	2420	0
14	20230628	203900	0	2420	2420	2420	2420	0
15	20230628	203800	0	2420	2420	2420	2420	0
16	20230628	203700	0	2420	2420	2420	2420	0
17	20230628	203600	0	2420	2420	2420	2420	0
18	20230628	203500	0	2420	2420	2420	2420	0
19	20230628	203400	0	2420	2420	2420	2420	0
20	20230628	203300	0	2420	2420	2420	2420	0
21	20230628	203200	0	2420	2420	2420	2420	0
22	20230628	203100	0	2420	2420	2420	2420	0
23	20230628	203000	0	2420	2420	2420	2420	0
24	20230628	202900	0	2420	2420	2420	2420	0
25	20230628	202800	0	2420	2420	2420	2420	0
26	20230628	202700	0	2420	2420	2420	2420	0
27	20230628	202600	0	2420	2420	2420	2420	0
28	20230628	202500	0	2420	2420	2420	2420	0
29	20230628	202400	0	2420	2420	2420	2420	0
30	20230628	202300	0	2420	2420	2420	2420	0
31	20230628	202200	0	2420	2420	2420	2420	0
32	20230628	202100	0	2420	2420	2420	2420	0
33	20230628	202000	0	2420	2420	2420	2420	0
34	20230628	201900	0	2420	2420	2420	2420	0
35	20230628	201800	0	2420	2420	2420	2420	0
36	20230628	201700	0	2420	2420	2420	2420	0
37	20230628	201600	0	2420	2420	2420	2420	0
38	20230628	201500	0	2420	2420	2420	2420	0
39	20230628	201400	0	2420	2420	2420	2420	0
40	20230628	201300	0	2420	2420	2420	2420	0
41	20230628	201200	0	2420	2420	2420	2420	0
42	20230628	201100	0	2420	2420	2420	2420	0
43	20230628	201000	0	2420	2420	2420	2420	0
44	20230628	200900	0	2420	2420	2420	2420	0
45	20230628	200800	0	2420	2420	2420	2420	0
46	20230628	200700	0	2420	2420	2420	2420	0
47	20230628	200600	0	2420	2420	2420	2420	0
48	20230628	200500	0	2420	2420	2420	2420	0
49	20230628	200400	0	2420	2420	2420	2420	0
50	20230628	200300	0	2420	2420	2420	2420	0
51	20230628	200200	0	2420	2420	2420	2420	0
52	20230628	200100	0	2420	2420	2420	2420	0
53	20230628	200000	0	2420	2420	2420	2420	0
54	20230628	195900	0	2420	2420	2420	2420	0
55	20230628	195800	0	2420	2420	2420	2420	0
56	20230628	195700	0	2420	2420	2420	2420	0
57	20230628	195600	0	2420	2420	2420	2420	0
58	20230628	195500	0	2420	2420	2420	2420	0
59	20230628	195400	0	2420	2420	2420	2420	0
60	20230628	195300	0	2420	2420	2420	2420	0
61	20230628	195200	0	2420	2420	2420	2420	0
62	20230628	195100	0	2420	2420	2420	2420	0
63	20230628	195000	0	2420	2420	2420	2420	0
64	20230628	194900	0	2420	2420	2420	2420	0
65	20230628	194800	0	2420	2420	2420	2420	0
66	20230628	194700	0	2420	2420	2420	2420	0
67	20230628	194600	0	2420	2420	2420	2420	0
68	20230628	194500	0	2420	2420	2420	2420	0
69	20230628	194400	0	2420	2420	2420	2420	0
70	20230628	194300	0	2420	2420	2420	2420	0
71	20230628	194200	0	2420	2420	2420	2420	0
72	20230628	194100	0	2420	2420	2420	2420	0
73	20230628	194000	0	2420	2420	2420	2420	0
74	20230628	193900	0	2420	2420	2420	2420	0
75	20230628	193800	0	2420	2420	2420	2420	0
76	20230628	193700	0	2420	2420	2420	2420	0
77	20230628	193600	0	2420	2420	2420	2420	0
78	20230628	193500	0	2420	2420	2420	2420	0
79	20230628	193400	0	2420	2420	2420	2420	0
80	20230628	193300	0	2420	2420	2420	2420	0
81	20230628	193200	0	2420	2420	2420	2420	0
82	20230628	193100	0	2420	2420	2420	2420	0
83	20230628	193000	0	2420	2420	2420	2420	0
84	20230628	192900	0	2420	2420	2420	2420	0
85	20230628	192800	0	2420	2420	2420	2420	0
86	20230628	192700	0	2420	2420	2420	2420	0
87	20230628	192600	0	2420	2420	2420	2420	0
88	20230628	192500	0	2420	2420	2420	2420	0
89	20230628	192400	0	2420	2420	2420	2420	0
90	20230628	192300	0	2420	2420	2420	2420	0
91	20230628	192200	0	2420	2420	2420	2420	0
92	20230628	192100	0	2420	2420	2420	2420	0
93	20230628	192000	0	2420	2420	2420	2420	0
94	20230628	191900	0	2420	2420	2420	2420	0
95	20230628	191800	0	2420	2420	2420	2420	0
96	20230628	191700	0	2420	2420	2420	2420	0
97	20230628	191600	0	2420	2420	2420	2420	0
98	20230628	191500	0	2420	2420	2420	2420	0
99	20230628	191400	0	2420	2420	2420	2420	0
100	20230628	191300	0	2420	2420	2420	2420	0
101	20230628	191200	0	2420	2420	2420	2420	0
102	20230628	191100	0	2420	2420	2420	2420	0
103	20230628	191000	0	2420	2420	2420	2420	0
104	20230628	190900	0	2420	2420	2420	2420	0
105	20230628	190800	0	2420	2420	2420	2420	0
106	20230628	190700	0	2420	2420	2420	2420	0
107	20230628	190600	0	2420	2420	2420	2420	0
108	20230628	190500	0	2420	2420	2420	2420	0
109	20230628	190400	0	2420	2420	2420	2420	0
110	20230628	190300	0	2420	2420	2420	2420	0
111	20230628	190200	0	2420	2420	2420	2420	0
112	20230628	190100	0	2420	2420	2420	2420	0
113	20230628	190000	0	2420	2420	2420	2420	0
114	20230628	185900	0	2420	2420	2420	2420	0
115	20230628	185800	0	2420	2420	2420	2420	0
116	20230628	185700	0	2420	2420	2420	2420	0
117	20230628	185600	0	2420	2420	2420	2420	0
118	20230628	185500	0	2420	2420	2420	2420	0
119	20230628	185400	0	2420	2420	2420	2420	0
120	20230628	185300	0	2420	2420	2420	2420	0
121	20230628	185200	0	2420	2420	2420	2420	0
122	20230628	185100	0	2420	2420	2420	2420	0
123	20230628	185000	0	2420	2420	2420	2420	0
124	20230628	184900	0	2420	2420	2420	2420	0
125	20230628	184800	0	2420	2420	2420	2420	0
126	20230628	184700	0	2420	2420	2420	2420	0
127	20230628	184600	0	2420	2420	2420	2420	0
128	20230628	184500	0	2420	2420	2420	2420	0
129	20230628	184400	0	2420	2420	2420	2420	0
130	20230628	184300	0	2420	2420	2420	2420	0
131	20230628	184200	0	2420	2420	2420	2420	0
132	20230628	184100	0	2420	2420	2420	2420	0
133	20230628	184000	0	2420	2420	2420	2420	0
134	20230628	183900	0	2420	2420	2420	2420	0
135	20230628	183800	0	2420	2420	2420	2420	0
136	20230628	183700	0	2420	2420	2420	2420	0
137	20230628	183600	0	2420	2420	2420	2420	0
138	20230628	183500	0	2420	2420	2420	2420	0
139	20230628	183400	0	2420	2420	2420	2420	0
140	20230628	183300	0	2420	2420	2420	2420	0
141	20230628	183200	0	2420	2420	2420	2420	0
142	20230628	183100	0	2420	2420	2420	2420	0
143	20230628	183000	0	2420	2420	2420	2420	0
144	20230628	182900	0	2420	2420	2420	2420	0
145	20230628	182800	0	2420	2420	2420	2420	0
146	20230628	182700	0	2420	2420	2420	2420	0
147	20230628	182600	0	2420	2420	2420	2420	0
148	20230628	182500	0	2420	2420	2420	2420	0
149	20230628	182400	0	2420	2420	2420	2420	0
150	20230628	182300	0	2420	2420	2420	2420	0
151	20230628	182200	0	2420	2420	2420	2420	0
152	20230628	182100	0	2420	2420	2420	2420	0
153	20230628	182000	0	2420	2420	2420	2420	0
154	20230628	181900	0	2420	2420	2420	2420	0
155	20230628	181800	0	2420	2420	2420	2420	0
156	20230628	181700	0	2420	2420	2420	2420	0
157	20230628	181600	0	2420	2420	2420	2420	0
158	20230628	181500	0	2420	2420	2420	2420	0
159	20230628	181400	0	2420	2420	2420	2420	0
160	20230628	181300	0	2420	2420	2420	2420	0
161	20230628	181200	0	2420	2420	2420	2420	0
162	20230628	181100	0	2420	2420	2420	2420	0
163	20230628	181000	0	2420	2420	2420	2420	0
164	20230628	180900	0	2420	2420	2420	2420	0
165	20230628	180800	0	2420	2420	2420	2420	0
166	20230628	180700	0	2420	2420	2420	2420	0
167	20230628	180600	0	2420	2420	2420	2420	0
168	20230628	180500	0	2420	2420	2420	2420	0
169	20230628	180400	0	2420	2420	2420	2420	0
170	20230628	180300	0	2420	2420	2420	2420	0
171	20230628	180200	0	2420	2420	2420	2420	0
172	20230628	180100	0	2420	2420	2420	2420	0
173	20230628	180000	0	2420	2420	2420	2420	0
174	20230628	175900	0	2420	2420	2420	2420	0
175	20230628	175800	0	2420	2420	2420	2420	0
176	20230628	175700	0	2420	2420	2420	2420	0
177	20230628	175600	0	2420	2420	2420	2420	0
178	20230628	175500	0	2420	2420	2420	2420	0
179	20230628	175400	0	2420	2420	2420	2420	0
180	20230628	175300	0	2420	2420	2420	2420	0
181	20230628	175200	0	2420	2420	2420	2420	0
182	20230628	175100	0	2420	2420	2420	2420	0
183	20230628	175000	0	2420	2420	2420	2420	0
184	20230628	174900	0	2420	2420	2420	2420	0
185	20230628	174800	0	2420	2420	2420	2420	0
186	20230628	174700	0	2420	2420	2420	2420	0
187	20230628	174600	0	2420	2420	2420	2420	0
188	20230628	174500	0	2420	2420	2420	2420	0
189	20230628	174400	0	2420	2420	2420	2420	0
190	20230628	174300	0	2420	2420	2420	2420	0
191	20230628	174200	0	2420	2420	2420	2420	0
192	20230628	174100	0	2420	2420	2420	2420	0
193	20230628	174000	0	2420	2420	2420	2420	0
194	20230628	173900	0	2420	2420	2420	2420	0
195	20230628	173800	0	2420	2420	2420	2420	0
196	20230628	173700	0	2420	2420	2420	2420	0
197	20230628	173600	0	2420	2420	2420	2420	0
198	20230628	173500	0	2420	2420	2420	2420	0
199	20230628	173400	0	2420	2420	2420	2420	0
200	20230628	173300	0	2420	2420	2420	2420	0
201	20230628	173200	0	2420	2420	2420	2420	0
202	20230628	173100	0	2420	2420	2420	2420	0
203	20230628	173000	0	2420	2420	2420	2420	0
204	20230628	172900	0	2420	2420	2420	2420	0
205	20230628	172800	0	2420	2420	2420	2420	0
206	20230628	172700	0	2420	2420	2420	2420	0
207	20230628	172600	0	2420	2420	2420	2420	0
208	20230628	172500	0	2420	2420	2420	2420	0
209	20230628	172400	0	2420	2420	2420	2420	0
210	20230628	172300	0	2420	2420	2420	2420	0
211	20230628	172200	0	2420	2420	2420	2420	0
212	20230628	172100	0	2420	2420	2420	2420	0
213	20230628	172000	0	2420	2420	2420	2420	0
214	20230628	171900	0	2420	2420	2420	2420	0
215	20230628	171800	0	2420	2420	2420	2420	0
216	20230628	171700	0	2420	2420	2420	2420	0
217	20230628	171600	0	2420	2420	2420	2420	0
218	20230628	171500	0	2420	2420	2420	2420	0
219	20230628	171400	0	2420	2420	2420	2420	0
220	20230628	171300	0	2420	2420	2420	2420	0
221	20230628	171200	0	2420	2420	2420	2420	0
222	20230628	171100	0	2420	2420	2420	2420	0
223	20230628	171000	0	2420	2420	2420	2420	0
224	20230628	170900	0	2420	2420	2420	2420	0
225	20230628	170800	0	2420	2420	2420	2420	0
226	20230628	170700	0	2420	2420	2420	2420	0
227	20230628	170600	0	2420	2420	2420	2420	0
228	20230628	170500	0	2420	2420	2420	2420	0
229	20230628	170400	0	2420	2420	2420	2420	0
230	20230628	170300	0	2420	2420	2420	2420	0
231	20230628	170200	0	2420	2420	2420	2420	0
232	20230628	170100	0	2420	2420	2420	2420	0
233	20230628	170000	0	2420	2420	2420	2420	0
234	20230628	165900	0	2420	2420	2420	2420	0
235	20230628	165800	0	2420	2420	2420	2420	0
236	20230628	165700	0	2420	2420	2420	2420	0
237	20230628	165600	0	2420	2420	2420	2420	0
238	20230628	165500	0	2420	2420	2420	2420	0
239	20230628	165400	0	2420	2420	2420	2420	0
240	20230628	165300	0	2420	2420	2420	2420	0
241	20230628	165200	0	2420	2420	2420	2420	0
242	20230628	165100	0	2420	2420	2420	2420	0
243	20230628	165000	0	2420	2420	2420	2420	0
244	20230628	164900	0	2420	2420	2420	2420	0
245	20230628	164800	0	2420	2420	2420	2420	0
246	20230628	164700	0	2420	2420	2420	2420	0
247	20230628	164600	0	2420	2420	2420	2420	0
248	20230628	164500	0	2420	2420	2420	2420	0
249	20230628	164400	0	2420	2420	2420	2420	0
250	20230628	164300	0	2420	2420	2420	2420	0
251	20230628	164200	0	2420	2420	2420	2420	0
252	20230628	164100	0	2420	2420	2420	2420	0
253	20230628	164000	0	2420	2420	2420	2420	0
254	20230628	163900	0	2420	2420	2420	2420	0
255	20230628	163800	0	2420	2420	2420	2420	0
256	20230628	163700	0	2420	2420	2420	2420	0
257	20230628	163600	0	2420	2420	2420	2420	0
258	20230628	163500	0	2420	2420	2420	2420	0
259	20230628	163400	0	2420	2420	2420	2420	0
260	20230628	163300	0	2420	2420	2420	2420	0
261	20230628	163200	0	2420	2420	2420	2420	0
262	20230628	163100	0	2420	2420	2420	2420	0
263	20230628	163000	0	2420	2420	2420	2420	0
264	20230628	162900	0	2420	2420	2420	2420	0
265	20230628	162800	0	2420	2420	2420	2420	0
266	20230628	162700	0	2420	2420	2420	2420	0
267	20230628	162600	0	2420	2420	2420	2420	0
268	20230628	162500	0	2420	2420	2420	2420	0
269	20230628	162400	0	2420	2420	2420	2420	0
270	20230628	162300	0	2420	2420	2420	2420	0
271	20230628	162200	0	2420	2420	2420	2420	0
272	20230628	162100	0	2420	2420	2420	2420	0
273	20230628	162000	0	2420	2420	2420	2420	0
274	20230628	161900	0	2420	2420	2420	2420	0
275	20230628	161800	0	2420	2420	2420	2420	0
276	20230628	161700	0	2420	2420	2420	2420	0
277	20230628	161600	0	2420	2420	2420	2420	0
278	20230628	161500	0	2420	2420	2420	2420	0
279	20230628	161400	0	2420	2420	2420	2420	0
280	20230628	161300	0	2420	2420	2420	2420	0
281	20230628	161200	0	2420	2420	2420	2420	0
282	20230628	161100	0	2420	2420	2420	2420	0
283	20230628	161000	0	2420	2420	2420	2420	0
284	20230628	160900	0	2420	2420	2420	2420	0
285	20230628	160800	0	2420	2420	2420	2420	0
286	20230628	160700	0	2420	2420	2420	2420	0
287	20230628	160600	0	2420	2420	2420	2420	0
288	20230628	160500	0	2420	2420	2420	2420	0
289	20230628	160400	0	2420	2420	2420	2420	0
290	20230628	160300	0	2420	2420	2420	2420	0
291	20230628	160200	0	2420	2420	2420	2420	0
292	20230628	160100	0	2420	2420	2420	2420	0
293	20230628	160000	0	2420	2420	2420	2420	0
294	20230628	155900	0	2420	2420	2420	2420	0
295	20230628	155800	0	2420	2420	2420	2420	0
296	20230628	155700	0	2420	2420	2420	2420	0
297	20230628	155600	0	2420	2420	2420	2420	0
298	20230628	155500	0	2420	2420	2420	2420	0
299	20230628	155400	0	2420	2420	2420	2420	0
300	20230628	155300	0	2420	2420	2420	2420	0
301	20230628	155200	0	2420	2420	2420	2420	0
302	20230628	155100	0	2420	2420	2420	2420	0
303	20230628	155000	0	2420	2420	2420	2420	0
304	20230628	154900	0	2420	2420	2420	2420	0
305	20230628	154800	0	2420	2420	2420	2420	0
306	20230628	154700	0	2420	2420	2420	2420	0
307	20230628	154600	0	2420	2420	2420	2420	0
308	20230628	154500	0	2420	2420	2420	2420	0
309	20230628	154400	0	2420	2420	2420	2420	0
310	20230628	154300	0	2420	2420	2420	2420	0
311	20230628	154200	0	2420	2420	2420	2420	0
312	20230628	154100	0	2420	2420	2420	2420	0
313	20230628	154000	0	2420	2420	2420	2420	0
314	20230628	153900	0	2420	2420	2420	2420	0
315	20230628	153800	0	2420	2420	2420	2420	0
316	20230628	153700	0	2420	2420	2420	2420	0
317	20230628	153600	0	2420	2420	2420	2420	0
318	20230628	153500	0	2420	2420	2420	2420	0
319	20230628	153400	0	2420	2420	2420	2420	0
320	20230628	153300	0	2420	2420	2420	2420	0
321	20230628	153200	0	2420	2420	2420	2420	0
322	20230628	153100	0	2420	2420	2420	2420	0
323	20230628	153000	0	2420	2420	2420	2420	0
324	20230628	152900	0	2420	2420	2420	2420	0
325	20230628	152800	0	2420	2420	2420	2420	0
326	20230628	152700	0	2420	2420	2420	2420	0
327	20230628	152600	0	2420	2420	2420	2420	0
328	20230628	152500	0	2420	2420	2420	2420	0
329	20230628	152400	0	2420	2420	2420	2420	0
330	20230628	152300	0	2420	2420	2420	2420	0
331	20230628	152200	0	2420	2420	2420	2420	0
332	20230628	152100	0	2420	2420	2420	2420	0
333	20230628	152000	0	2420	2420	2420	2420	0
334	20230628	151900	0	2420	2420	2420	2420	0
335	20230628	151800	0	2420	2420	2420	2420	0
336	20230628	151700	0	2420	2420	2420	2420	0
337	20230628	151600	0	2420	2420	2420	2420	0
338	20230628	151500	0	2420	2420	2420	2420	0
339	20230628	151400	0	2420	2420	2420	2420	0
340	20230628	151300	0	2420	2420	2420	2420	0
341	20230628	151200	0	2420	2420	2420	2420	0
342	20230628	151100	0	2420	2420	2420	2420	0
343	20230628	151000	0	2420	2420	2420	2420	0
344	20230628	150900	0	2420	2420	2420	2420	0
345	20230628	150800	0	2420	2420	2420	2420	0
346	20230628	150700	0	2420	2420	2420	2420	0
347	20230628	150600	0	2420	2420	2420	2420	0
348	20230628	150500	0	2420	2420	2420	2420	0
349	20230628	150400	0	2420	2420	2420	2420	0
350	20230628	150300	0	2420	2420	2420	2420	0
351	20230628	150200	0	2420	2420	2420	2420	0
352	20230628	150100	0	2420	2420	2420	2420	0
353	20230628	150000	0	2420	2420	2420	2420	0
354	20230628	145900	0	2420	2420	2420	2420	0
355	20230628	145800	0	2420	2420	2420	2420	0
356	20230628	145700	0	2420	2420	2420	2420	0
357	20230628	145600	0	2420	2420	2420	2420	0
358	20230628	145500	0	2420	2420	2420	2420	0
359	20230628	145400	0	2420	2420	2420	2420	0
360	20230628	145300	0	2420	2420	2420	2420	0
361	20230628	145200	0	2420	2420	2420	2420	0
362	20230628	145100	0	2420	2420	2420	2420	0
363	20230628	145000	0	2420	2420	2420	2420	0
364	20230628	144900	0	2420	2420	2420	2420	0
365	20230628	144800	0	2420	2420	2420	2420	0
366	20230628	144700	0	2420	2420	2420	2420	0
367	20230628	144600	0	2420	2420	2420	2420	0
368	20230628	144500	0	2420	2420	2420	2420	0
369	20230628	144400	0	2420	2420	2420	2420	0
370	20230628	144300	0	2420	2420	2420	2420	0
371	20230628	144200	0	2420	2420	2420	2420	0
372	20230628	144100	0	2420	2420	2420	2420	0
373	20230628	144000	0	2420	2420	2420	2420	0
374	20230628	143900	0	2420	2420	2420	2420	0
375	20230628	143800	0	2420	2420	2420	2420	0
376	20230628	143700	0	2420	2420	2420	2420	0
377	20230628	143600	0	2420	2420	2420	2420	0
378	20230628	143500	0	2420	2420	2420	2420	0
379	20230628	143400	0	2420	2420	2420	2420	0
380	20230628	143300	0	2420	2420	2420	2420	0
381	20230628	143200	0	2420	2420	2420	2420	0
382	20230628	143100	0	2420	2420	2420	2420	0
383	20230628	143000	0	2420	2420	2420	2420	0
384	20230628	142900	0	2420	2420	2420	2420	0
385	20230628	142800	0	2420	2420	2420	2420	0
386	20230628	142700	0	2420	2420	2420	2420	0
387	20230628	142600	0	2420	2420	2420	2420	0
388	20230628	142500	0	2420	2420	2420	2420	0
389	20230628	142400	0	2420	2420	2420	2420	0
390	20230628	142300	0	2420	2420	2420	2420	0
391	20230628	142200	0	2420	2420	2420	2420	0
392	20230628	142100	0	2420	2420	2420	2420	0
393	20230628	142000	0	2420	2420	2420	2420	0
394	20230628	141900	0	2420	2420	2420	2420	0
395	20230628	141800	0	2420	2420	2420	2420	0
396	20230628	141700	0	2420	2420	2420	2420	0
397	20230628	141600	0	2420	2420	2420	2420	0
398	20230628	141500	0	2420	2420	2420	2420	0
399	20230628	141400	0	2420	2420	2420	2420	0
400	20230628	141300	0	2420	2420	2420	2420	0
401	20230628	141200	0	2420	2420	2420	2420	0
402	20230628	141100	0	2420	2420	2420	2420	0
403	20230628	141000	0	2420	2420	2420	2420	0
404	20230628	140900	0	2420	2420	2420	2420	0
405	20230628	140800	0	2420	2420	2420	2420	0
406	20230628	140700	0	2420	2420	2420	2420	0
407	20230628	140600	0	2420	2420	2420	2420	0
408	20230628	140500	0	2420	2420	2420	2420	0
409	20230628	140400	0	2420	2420	2420	2420	0
410	20230628	140300	0	2420	2420	2420	2420	0
411	20230628	140200	0	2420	2420	2420	2420	0
412	20230628	140100	0	2420	2420	2420	2420	0
413	20230628	140000	0	2420	2420	2420	2420	0
414	20230628	135900	0	2420	2420	2420	2420	0
415	20230628	135800	0	2420	2420	2420	2420	0
416	20230628	135700	0	2420	2420	2420	2420	0
417	20230628	135600	0	2420	2420	2420	2420	0
418	20230628	135500	0	2420	2420	2420	2420	0
419	20230628	135400	0	2420	2420	2420	2420	0
420	20230628	135300	0	2420	2420	2420	2420	0
421	20230628	135200	0	2420	2420	2420	2420	0
422	20230628	135100	0	2420	2420	2420	2420	0
423	20230628	135000	0	2420	2420	2420	2420	0
424	20230628	134900	0	2420	2420	2420	2420	0
425	20230628	134800	0	2420	2420	2420	2420	0
426	20230628	134700	0	2420	2420	2420	2420	0
427	20230628	134600	0	2420	2420	2420	2420	0
428	20230628	134500	0	2420	2420	2420	2420	0
429	20230628	134400	0	2420	2420	2420	2420	0
430	20230628	134300	0	2420	2420	2420	2420	0
431	20230628	134200	0	2420	2420	2420	2420	0
432	20230628	134100	0	2420	2420	2420	2420	0
433	20230628	134000	0	2420	2420	2420	2420	0
434	20230628	133900	0	2420	2420	2420	2420	0
435	20230628	133800	0	2420	2420	2420	2420	0
436	20230628	133700	0	2420	2420	2420	2420	0
437	20230628	133600	0	2420	2420	2420	2420	0
438	20230628	133500	0	2420	2420	2420	2420	0
439	20230628	133400	0	2420	2420	2420	2420	0
440	20230628	133300	0	2420	2420	2420	2420	0
441	20230628	133200	0	2420	2420	2420	2420	0
442	20230628	133100	0	2420	2420	2420	2420	0
443	20230628	133000	0	2420	2420	2420	2420	0
444	20230628	132900	0	2420	2420	2420	2420	0
445	20230628	132800	0	2420	2420	2420	2420	0
446	20230628	132700	0	2420	2420	2420	2420	0
447	20230628	132600	0	2420	2420	2420	2420	0
448	20230628	132500	0	2420	2420	2420	2420	0
449	20230628	132400	0	2420	2420	2420	2420	0
450	20230628	132300	0	2420	2420	2420	2420	0
451	20230628	132200	0	2420	2420	2420	2420	0
452	20230628	132100	0	2420	2420	2420	2420	0
453	20230628	132000	0	2420	2420	2420	2420	0
454	20230628	131900	0	2420	2420	2420	2420	0
455	20230628	131800	0	2420	2420	2420	2420	0
456	20230628	131700	0	2420	2420	2420	2420	0
457	20230628	131600	0	2420	2420	2420	2420	0
458	20230628	131500	0	2420	2420	2420	2420	0
459	20230628	131400	0	2420	2420	2420	2420	0
460	20230628	131300	0	2420	2420	2420	2420	0
461	20230628	131200	0	2420	2420	2420	2420	0
462	20230628	131100	0	2420	2420	2420	2420	0
463	20230628	131000	0	2420	2420	2420	2420	0
464	20230628	130900	0	2420	2420	2420	2420	0
465	20230628	130800	0	2420	2420	2420	2420	0
466	20230628	130700	0	2420	2420	2420	2420	0
467	20230628	130600	0	2420	2420	2420	2420	0
468	20230628	130500	0	2420	2420	2420	2420	0
469	20230628	130400	0	2420	2420	2420	2420	0
470	20230628	130300	0	2420	2420	2420	2420	0
471	20230628	130200	0	2420	2420	2420	2420	0
472	20230628	130100	0	2420	2420	2420	2420	0
473	20230628	130000	0	2420	2420	2420	2420	0
474	20230628	125900	0	2420	2420	2420	2420	0
475	20230628	125800	0	2420	2420	2420	2420	0
476	20230628	125700	0	2420	2420	2420	2420	0
477	20230628	125600	0	2420	2420	2420	2420	0
478	20230628	125500	0	2420	2420	2420	2420	0
479	20230628	125400	0	2420	2420	2420	2420	0
480	20230628	125300	0	2420	2420	2420	2420	0
481	20230628	125200	0	2420	2420	2420	2420	0
482	20230628	125100	0	2420	2420	2420	2420	0
483	20230628	125000	0	2420	2420	2420	2420	0
484	20230628	124900	0	2420	2420	2420	2420	0
485	20230628	124800	0	2420	2420	2420	2420	0
486	20230628	124700	0	2420	2420	2420	2420	0
487	20230628	124600	0	2420	2420	2420	2420	0
488	20230628	124500	0	2420	2420	2420	2420	0
489	20230628	124400	0	2420	2420	2420	2420	0
490	20230628	124300	0	2420	2420	2420	2420	0
491	20230628	124200	0	2420	2420	2420	2420	0
492	20230628	124100	0	2420	2420	2420	2420	0
493	20230628	124000	0	2420	2420	2420	2420	0
494	20230628	123900	0	2420	2420	2420	2420	0
495	20230628	123800	0	2420	2420	2420	2420	0
496	20230628	123700	0	2420	2420	2420	2420	0
497	20230628	123600	0	2420	2420	2420	2420	0
498	20230628	123500	0	2420	2420	2420	2420	0
499	20230628	123400	0	2420	2420	2420	2420	0
500	20230628	123300	0	2420	2420	2420	2420	0
501	20230628	123200	0	2420	2420	2420	2420	0
502	20230628	123100	0	2420	2420	2420	2420	0
503	20230628	123000	0	2420	2420	2420	2420	0
504	20230628	122900	0	2420	2420	2420	2420	0
505	20230628	122800	0	2420	2420	2420	2420	0
506	20230628	122700	0	2420	2420	2420	2420	0
507	20230628	122600	0	2420	2420	2420	2420	0
508	20230628	122500	0	2420	2420	2420	2420	0
509	20230628	122400	0	2420	2420	2420	2420	0
510	20230628	122300	0	2420	2420	2420	2420	0
511	20230628	122200	0	2420	2420	2420	2420	0
512	20230628	122100	0	2420	2420	2420	2420	0
513	20230628	122000	0	2420	2420	2420	2420	0
514	20230628	121900	0	2420	2420	2420	2420	0
515	20230628	121800	0	2420	2420	2420	2420	0
516	20230628	121700	0	2420	2420	2420	2420	0
517	20230628	121600	0	2420	2420	2420	2420	0
518	20230628	121500	0	2420	2420	2420	2420	0
519	20230628	121400	0	2420	2420	2420	2420	0
520	20230628	121300	0	2420	2420	2420	2420	0
521	20230628	121200	0	2420	2420	2420	2420	0
522	20230628	121100	0	2420	2420	2420	2420	0
523	20230628	121000	0	2420	2420	2420	2420	0
524	20230628	120900	0	2420	2420	2420	2420	0
525	20230628	120800	0	2420	2420	2420	2420	0
526	20230628	120700	0	2420	2420	2420	2420	0
527	20230628	120600	0	2420	2420	2420	2420	0
528	20230628	120500	0	2420	2420	2420	2420	0
529	20230628	120400	0	2420	2420	2420	2420	0
530	20230628	120300	0	2420	2420	2420	2420	0
531	20230628	120200	0	2420	2420	2420	2420	0
532	20230628	120100	0	2420	2420	2420	2420	0
533	20230628	120000	0	2420	2420	2420	2420	0
534	20230628	115900	0	2420	2420	2420	2420	0
535	20230628	115800	0	2420	2420	2420	2420	0
536	20230628	115700	0	2420	2420	2420	2420	0
537	20230628	115600	0	2420	2420	2420	2420	0
538	20230628	115500	0	2420	2420	2420	2420	0
539	20230628	115400	0	2420	2420	2420	2420	0
540	20230628	115300	0	2420	2420	2420	2420	0
541	20230628	115200	0	2420	2420	2420	2420	0
542	20230628	115100	0	2420	2420	2420	2420	0
543	20230628	115000	0	2420	2420	2420	2420	0
544	20230628	114900	0	2420	2420	2420	2420	0
545	20230628	114800	0	2420	2420	2420	2420	0
546	20230628	114700	0	2420	2420	2420	2420	0
547	20230628	114600	0	2420	2420	2420	2420	0
548	20230628	114500	0	2420	2420	2420	2420	0
549	20230628	114400	0	2420	2420	2420	2420	0
550	20230628	114300	0	2420	2420	2420	2420	0
551	20230628	114200	0	2420	2420	2420	2420	0
552	20230628	114100	0	2420	2420	2420	2420	0
553	20230628	114000	0	2420	2420	2420	2420	0
554	20230628	113900	0	2420	2420	2420	2420	0
555	20230628	113800	0	2420	2420	2420	2420	0
556	20230628	113700	0	2420	2420	2420	2420	0
557	20230628	113600	0	2420	2420	2420	2420	0
558	20230628	113500	0	2420	2420	2420	2420	0
559	20230628	113400	0	2420	2420	2420	2420	0
560	20230628	113300	0	2420	2420	2420	2420	0
561	20230628	113200	0	2420	2420	2420	2420	0
562	20230628	113100	0	2420	2420	2420	2420	0
563	20230628	113000	0	2420	2420	2420	2420	0
564	20230628	112900	0	2420	2420	2420	2420	0
565	20230628	112800	0	2420	2420	2420	2420	0
566	20230628	112700	0	2420	2420	2420	2420	0
567	20230628	112600	0	2420	2420	2420	2420	0
568	20230628	112500	0	2420	2420	2420	2420	0
569	20230628	112400	0	2420	2420	2420	2420	0
570	20230628	112300	0	2420	2420	2420	2420	0
571	20230628	112200	0	2420	2420	2420	2420	0
572	20230628	112100	0	2420	2420	2420	2420	0
573	20230628	112000	0	2420	2420	2420	2420	0
574	20230628	111900	0	2420	2420	2420	2420	0
575	20230628	111800	0	2420	2420	2420	2420	0
576	20230628	111700	0	2420	2420	2420	2420	0
577	20230628	111600	0	2420	2420	2420	2420	0
578	20230628	111500	0	2420	2420	2420	2420	0
579	20230628	111400	0	2420	2420	2420	2420	0
580	20230628	111300	0	2420	2420	2420	2420	0
581	20230628	111200	0	2420	2420	2420	2420	0
582	20230628	111100	0	2420	2420	2420	2420	0
583	20230628	111000	0	2420	2420	2420	2420	0
584	20230628	110900	0	2420	2420	2420	2420	0
585	20230628	110800	0	2420	2420	2420	2420	0
586	20230628	110700	0	2420	2420	2420	2420	0
587	20230628	110600	0	2420	2420	2420	2420	0
588	20230628	110500	0	2420	2420	2420	2420	0
589	20230628	110400	0	2420	2420	2420	2420	0
590	20230628	110300	0	2420	2420	2420	2420	0
591	20230628	110200	0	2420	2420	2420	2420	0
592	20230628	110100	0	2420	2420	2420	2420	0
593	20230628	110000	0	2420	2420	2420	2420	0
594	20230628	105900	0	2420	2420	2420	2420	0
595	20230628	105800	0	2420	2420	2420	2420	0
596	20230628	105700	0	2420	2420	2420	2420	0
597	20230628	105600	0	2420	2420	2420	2420	0
598	20230628	105500	0	2420	2420	2420	2420	0
599	20230628	105400	0	2420	2420	2420	2420	0
600	20230628	105300	0	2420	2420	2420	2420	0
601	20230628	105200	0	2420	2420	2420	2420	0
602	20230628	105100	0	2420	2420	2420	2420	0
603	20230628	105000	0	2420	2420	2420	2420	0
604	20230628	104900	0	2420	2420	2420	2420	0
605	20230628	104800	0	2420	2420	2420	2420	0
606	20230628	104700	0	2420	2420	2420	2420	0
607	20230628	104600	0	2420	2420	2420	2420	0
608	20230628	104500	0	2420	2420	2420	2420	0
609	20230628	104400	0	2420	2420	2420	2420	0
610	20230628	104300	0	2420	2420	2420	2420	0
611	20230628	104200	0	2420	2420	2420	2420	0
612	20230628	104100	0	2420	2420	2420	2420	0
613	20230628	104000	0	2420	2420	2420	2420	0
614	20230628	103900	0	2420	2420	2420	2420	0
615	20230628	103800	0	2420	2420	2420	2420	0
616	20230628	103700	0	2420	2420	2420	2420	0
617	20230628	103600	0	2420	2420	2420	2420	0
618	20230628	103500	0	2420	2420	2420	2420	0
619	20230628	103400	0	2420	2420	2420	2420	0
620	20230628	103300	0	2420	2420	2420	2420	0
621	20230628	103200	0	2420	2420	2420	2420	0
622	20230628	103100	0	2420	2420	2420	2420	0
623	20230628	103000	0	2420	2420	2420	2420	0
624	20230628	102900	0	2420	2420	2420	2420	0
625	20230628	102800	0	2420	2420	2420	2420	0
626	20230628	102700	0	2420	2420	2420	2420	0
627	20230628	102600	0	2420	2420	2420	2420	0
628	20230628	102500	0	2420	2420	2420	2420	0
629	20230628	102400	0	2420	2420	2420	2420	0
630	20230628	102300	0	2420	2420	2420	2420	0
631	20230628	102200	0	2420	2420	2420	2420	0
632	20230628	102100	0	2420	2420	2420	2420	0
633	20230628	102000	0	2420	2420	2420	2420	0
634	20230628	101900	0	2420	2420	2420	2420	0
635	20230628	101800	0	2420	2420	2420	2420	0
636	20230628	101700	0	2420	2420	2420	2420	0
637	20230628	101600	0	2420	2420	2420	2420	0
638	20230628	101500	0	2420	2420	2420	2420	0
639	20230628	101400	0	2420	2420	2420	2420	0
640	20230628	101300	0	2420	2420	2420	2420	0
641	20230628	101200	0	2420	2420	2420	2420	0
642	20230628	101100	0	2420	2420	2420	2420	0
643	20230628	101000	0	2420	2420	2420	2420	0
644	20230628	100900	0	2420	2420	2420	2420	0
645	20230628	100800	0	2420	2420	2420	2420	0
646	20230628	100700	0	2420	2420	2420	2420	0
647	20230628	100600	0	2420	2420	2420	2420	0
648	20230628	100500	0	2420	2420	2420	2420	0
649	20230628	100400	0	2420	2420	2420	2420	0
650	20230628	100300	0	2420	2420	2420	2420	0
651	20230628	100200	0	2420	2420	2420	2420	0
652	20230628	100100	0	2420	2420	2420	2420	0
653	20230628	100000	0	2420	2420	2420	2420	0
654	20230628	095900	0	2420	2420	2420	2420	0
655	20230628	095800	0	2420	2420	2420	2420	0
656	20230628	095700	0	2420	2420	2420	2420	0
657	20230628	095600	0	2420	2420	2420	2420	0
658	20230628	095500	0	2420	2420	2420	2420	0
659	20230628	095400	0	2420	2420	2420	2420	0
660	20230628	095300	0	2420	2420	2420	2420	0
661	20230628	095200	0	2420	2420	2420	2420	0
662	20230628	095100	0	2420	2420	2420	2420	0
663	20230628	095000	0	2420	2420	2420	2420	0
664	20230628	094900	0	2420	2420	2420	2420	0
665	20230628	094800	0	2420	2420	2420	2420	0
666	20230628	094700	0	2420	2420	2420	2420	0
667	20230628	094600	0	2420	2420	2420	2420	0
668	20230628	094500	0	2420	2420	2420	2420	0
669	20230628	094400	0	2420	2420	2420	2420	0
670	20230628	094300	0	2420	2420	2420	2420	0
671	20230628	094200	0	2420	2420	2420	2420	0
672	20230628	094100	0	2420	2420	2420	2420	0
673	20230628	094000	0	2420	2420	2420	2420	0
674	20230628	093900	0	2420	2420	2420	2420	0
675	20230628	093800	0	2420	2420	2420	2420	0
676	20230628	093700	0	2420	2420	2420	2420	0
677	20230628	093600	0	2420	2420	2420	2420	0
678	20230628	093500	0	2420	2420	2420	2420	0
679	20230628	093400	0	2420	2420	2420	2420	0
680	20230628	093300	0	2420	2420	2420	2420	0
681	20230628	093200	0	2420	2420	2420	2420	0
682	20230628	093100	0	2420	2420	2420	2420	0
683	20230628	093000	0	2420	2420	2420	2420	0
684	20230628	092900	0	2420	2420	2420	2420	0
685	20230628	092800	0	2420	2420	2420	2420	0
686	20230628	092700	0	2420	2420	2420	2420	0
687	20230628	092600	0	2420	2420	2420	2420	0
688	20230628	092500	0	2420	2420	2420	2420	0
689	20230628	092400	0	2420	2420	2420	2420	0
690	20230628	092300	0	2420	2420	2420	2420	0
691	20230628	092200	0	2420	2420	2420	2420	0
692	20230628	092100	0	2420	2420	2420	2420	0
693	20230628	092000	0	2420	2420	2420	2420	0
694	20230628	091900	0	2420	2420	2420	2420	0
695	20230628	091800	0	2420	2420	2420	2420	0
696	20230628	091700	0	2420	2420	2420	2420	0
697	20230628	091600	0	2420	2420	2420	2420	0
698	20230628	091500	0	2420	2420	2420	2420	0
699	20230628	091400	0	2420	2420	2420	2420	0
700	20230628	091300	0	2420	2420	2420	2420	0
701	20230628	091200	0	2420	2420	2420	2420	0
702	20230628	091100	0	2420	2420	2420	2420	0
703	20230628	091000	0	2420	2420	2420	2420	0
704	20230628	090900	0	2420	2420	2420	2420	0
705	20230628	090800	0	2420	2420	2420	2420	0
706	20230628	090700	0	2420	2420	2420	2420	0
707	20230628	090600	0	2420	2420	2420	2420	0
708	20230628	090500	0	2420	2420	2420	2420	0
709	20230628	090400	0	2420	2420	2420	2420	0
710	20230628	090300	0	2420	2420	2420	2420	0
711	20230628	090200	0	2420	2420	2420	2420	0
712	20230628	090100	0	2420	2420	2420	2420	0
713	20230628	090000	0	2420	2420	2420	2420	0