KissMeData/052960/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212900	4990	4990	4990	4990	4990	1
3	20230609	212800	4990	4990	4990	4990	4990	0
4	20230609	212700	4990	4990	4990	4990	4990	0
5	20230609	212600	4990	4990	4990	4990	4990	0
6	20230609	212500	4990	4990	4990	4990	4990	0
7	20230609	212400	4990	4990	4990	4990	4990	0
8	20230609	212300	4990	4990	4990	4990	4990	0
9	20230609	212200	4990	4990	4990	4990	4990	0
10	20230609	212100	4990	4990	4990	4990	4990	0
11	20230609	212000	4990	4990	4990	4990	4990	0
12	20230609	211900	4990	4990	4990	4990	4990	0
13	20230609	211800	4990	4990	4990	4990	4990	0
14	20230609	211700	4990	4990	4990	4990	4990	0
15	20230609	211600	4990	4990	4990	4990	4990	0
16	20230609	211500	4990	4990	4990	4990	4990	0
17	20230609	211400	4990	4990	4990	4990	4990	0
18	20230609	211300	4990	4990	4990	4990	4990	0
19	20230609	211200	4990	4990	4990	4990	4990	0
20	20230609	211100	4990	4990	4990	4990	4990	0
21	20230609	211000	4990	4990	4990	4990	4990	0
22	20230609	210900	4990	4990	4990	4990	4990	0
23	20230609	210800	4990	4990	4990	4990	4990	0
24	20230609	210700	4990	4990	4990	4990	4990	0
25	20230609	210600	4990	4990	4990	4990	4990	0
26	20230609	210500	4990	4990	4990	4990	4990	0
27	20230609	210400	4990	4990	4990	4990	4990	0
28	20230609	210300	4990	4990	4990	4990	4990	0
29	20230609	210200	4990	4990	4990	4990	4990	0
30	20230609	210100	4990	4990	4990	4990	4990	0
31	20230609	210000	4990	4990	4990	4990	4990	0
32	20230609	205900	4990	4990	4990	4990	4990	1
33	20230609	205800	4990	4990	4990	4990	4990	0
34	20230609	205700	4990	4990	4990	4990	4990	0
35	20230609	205600	4990	4990	4990	4990	4990	0
36	20230609	205500	4990	4990	4990	4990	4990	0
37	20230609	205400	4990	4990	4990	4990	4990	0
38	20230609	205300	4990	4990	4990	4990	4990	0
39	20230609	205200	4990	4990	4990	4990	4990	0
40	20230609	205100	4990	4990	4990	4990	4990	0
41	20230609	205000	4990	4990	4990	4990	4990	0
42	20230609	204900	4990	4990	4990	4990	4990	0
43	20230609	204800	4990	4990	4990	4990	4990	0
44	20230609	204700	4990	4990	4990	4990	4990	0
45	20230609	204600	4990	4990	4990	4990	4990	0
46	20230609	204500	4990	4990	4990	4990	4990	0
47	20230609	204400	4990	4990	4990	4990	4990	0
48	20230609	204300	4990	4990	4990	4990	4990	0
49	20230609	204200	4990	4990	4990	4990	4990	0
50	20230609	204100	4990	4990	4990	4990	4990	0
51	20230609	204000	4990	4990	4990	4990	4990	0
52	20230609	203900	4990	4990	4990	4990	4990	0
53	20230609	203800	4990	4990	4990	4990	4990	0
54	20230609	203700	4990	4990	4990	4990	4990	0
55	20230609	203600	4990	4990	4990	4990	4990	0
56	20230609	203500	4990	4990	4990	4990	4990	0
57	20230609	203400	4990	4990	4990	4990	4990	0
58	20230609	203300	4990	4990	4990	4990	4990	0
59	20230609	203200	4990	4990	4990	4990	4990	0
60	20230609	203100	4990	4990	4990	4990	4990	0
61	20230609	203000	4990	4990	4990	4990	4990	0
62	20230609	202900	4990	4990	4990	4990	4990	1
63	20230609	202800	4990	4990	4990	4990	4990	0
64	20230609	202700	4990	4990	4990	4990	4990	0
65	20230609	202600	4990	4990	4990	4990	4990	0
66	20230609	202500	4990	4990	4990	4990	4990	0
67	20230609	202400	4990	4990	4990	4990	4990	0
68	20230609	202300	4990	4990	4990	4990	4990	0
69	20230609	202200	4990	4990	4990	4990	4990	0
70	20230609	202100	4990	4990	4990	4990	4990	0
71	20230609	202000	4990	4990	4990	4990	4990	0
72	20230609	201900	4990	4990	4990	4990	4990	0
73	20230609	201800	4990	4990	4990	4990	4990	0
74	20230609	201700	4990	4990	4990	4990	4990	0
75	20230609	201600	4990	4990	4990	4990	4990	0
76	20230609	201500	4990	4990	4990	4990	4990	0
77	20230609	201400	4990	4990	4990	4990	4990	0
78	20230609	201300	4990	4990	4990	4990	4990	0
79	20230609	201200	4990	4990	4990	4990	4990	0
80	20230609	201100	4990	4990	4990	4990	4990	0
81	20230609	201000	4990	4990	4990	4990	4990	0
82	20230609	200900	4990	4990	4990	4990	4990	0
83	20230609	200800	4990	4990	4990	4990	4990	0
84	20230609	200700	4990	4990	4990	4990	4990	0
85	20230609	200600	4990	4990	4990	4990	4990	0
86	20230609	200500	4990	4990	4990	4990	4990	0
87	20230609	200400	4990	4990	4990	4990	4990	0
88	20230609	200300	4990	4990	4990	4990	4990	0
89	20230609	200200	4990	4990	4990	4990	4990	0
90	20230609	200100	4990	4990	4990	4990	4990	0
91	20230609	200000	4990	4990	4990	4990	4990	0
92	20230609	195900	4990	4990	4990	4990	4990	1
93	20230609	195800	4990	4990	4990	4990	4990	0
94	20230609	195700	4990	4990	4990	4990	4990	0
95	20230609	195600	4990	4990	4990	4990	4990	0
96	20230609	195500	4990	4990	4990	4990	4990	0
97	20230609	195400	4990	4990	4990	4990	4990	0
98	20230609	195300	4990	4990	4990	4990	4990	0
99	20230609	195200	4990	4990	4990	4990	4990	0
100	20230609	195100	4990	4990	4990	4990	4990	0
101	20230609	195000	4990	4990	4990	4990	4990	0
102	20230609	194900	4990	4990	4990	4990	4990	0
103	20230609	194800	4990	4990	4990	4990	4990	0
104	20230609	194700	4990	4990	4990	4990	4990	0
105	20230609	194600	4990	4990	4990	4990	4990	0
106	20230609	194500	4990	4990	4990	4990	4990	0
107	20230609	194400	4990	4990	4990	4990	4990	0
108	20230609	194300	4990	4990	4990	4990	4990	0
109	20230609	194200	4990	4990	4990	4990	4990	0
110	20230609	194100	4990	4990	4990	4990	4990	0
111	20230609	194000	4990	4990	4990	4990	4990	0
112	20230609	193900	4990	4990	4990	4990	4990	0
113	20230609	193800	4990	4990	4990	4990	4990	0
114	20230609	193700	4990	4990	4990	4990	4990	0
115	20230609	193600	4990	4990	4990	4990	4990	0
116	20230609	193500	4990	4990	4990	4990	4990	0
117	20230609	193400	4990	4990	4990	4990	4990	0
118	20230609	193300	4990	4990	4990	4990	4990	0
119	20230609	193200	4990	4990	4990	4990	4990	0
120	20230609	193100	4990	4990	4990	4990	4990	0
121	20230609	193000	4990	4990	4990	4990	4990	0
122	20230609	192900	4990	4990	4990	4990	4990	1
123	20230609	192800	4990	4990	4990	4990	4990	0
124	20230609	192700	4990	4990	4990	4990	4990	0
125	20230609	192600	4990	4990	4990	4990	4990	0
126	20230609	192500	4990	4990	4990	4990	4990	0
127	20230609	192400	4990	4990	4990	4990	4990	0
128	20230609	192300	4990	4990	4990	4990	4990	0
129	20230609	192200	4990	4990	4990	4990	4990	0
130	20230609	192100	4990	4990	4990	4990	4990	0
131	20230609	192000	4990	4990	4990	4990	4990	0
132	20230609	191900	4990	4990	4990	4990	4990	0
133	20230609	191800	4990	4990	4990	4990	4990	0
134	20230609	191700	4990	4990	4990	4990	4990	0
135	20230609	191600	4990	4990	4990	4990	4990	0
136	20230609	191500	4990	4990	4990	4990	4990	0
137	20230609	191400	4990	4990	4990	4990	4990	0
138	20230609	191300	4990	4990	4990	4990	4990	0
139	20230609	191200	4990	4990	4990	4990	4990	0
140	20230609	191100	4990	4990	4990	4990	4990	0
141	20230609	191000	4990	4990	4990	4990	4990	0
142	20230609	190900	4990	4990	4990	4990	4990	0
143	20230609	190800	4990	4990	4990	4990	4990	0
144	20230609	190700	4990	4990	4990	4990	4990	0
145	20230609	190600	4990	4990	4990	4990	4990	0
146	20230609	190500	4990	4990	4990	4990	4990	0
147	20230609	190400	4990	4990	4990	4990	4990	0
148	20230609	190300	4990	4990	4990	4990	4990	0
149	20230609	190200	4990	4990	4990	4990	4990	0
150	20230609	190100	4990	4990	4990	4990	4990	0
151	20230609	190000	4990	4990	4990	4990	4990	0
152	20230609	185900	4990	4990	4990	4990	4990	1
153	20230609	185800	4990	4990	4990	4990	4990	0
154	20230609	185700	4990	4990	4990	4990	4990	0
155	20230609	185600	4990	4990	4990	4990	4990	0
156	20230609	185500	4990	4990	4990	4990	4990	0
157	20230609	185400	4990	4990	4990	4990	4990	0
158	20230609	185300	4990	4990	4990	4990	4990	0
159	20230609	185200	4990	4990	4990	4990	4990	0
160	20230609	185100	4990	4990	4990	4990	4990	0
161	20230609	185000	4990	4990	4990	4990	4990	0
162	20230609	184900	4990	4990	4990	4990	4990	0
163	20230609	184800	4990	4990	4990	4990	4990	0
164	20230609	184700	4990	4990	4990	4990	4990	0
165	20230609	184600	4990	4990	4990	4990	4990	0
166	20230609	184500	4990	4990	4990	4990	4990	0
167	20230609	184400	4990	4990	4990	4990	4990	0
168	20230609	184300	4990	4990	4990	4990	4990	0
169	20230609	184200	4990	4990	4990	4990	4990	0
170	20230609	184100	4990	4990	4990	4990	4990	0
171	20230609	184000	4990	4990	4990	4990	4990	0
172	20230609	183900	4990	4990	4990	4990	4990	0
173	20230609	183800	4990	4990	4990	4990	4990	0
174	20230609	183700	4990	4990	4990	4990	4990	0
175	20230609	183600	4990	4990	4990	4990	4990	0
176	20230609	183500	4990	4990	4990	4990	4990	0
177	20230609	183400	4990	4990	4990	4990	4990	0
178	20230609	183300	4990	4990	4990	4990	4990	0
179	20230609	183200	4990	4990	4990	4990	4990	0
180	20230609	183100	4990	4990	4990	4990	4990	0
181	20230609	183000	4990	4990	4990	4990	4990	0
182	20230609	182900	4990	4990	4990	4990	4990	1
183	20230609	182800	4990	4990	4990	4990	4990	0
184	20230609	182700	4990	4990	4990	4990	4990	0
185	20230609	182600	4990	4990	4990	4990	4990	0
186	20230609	182500	4990	4990	4990	4990	4990	0
187	20230609	182400	4990	4990	4990	4990	4990	0
188	20230609	182300	4990	4990	4990	4990	4990	0
189	20230609	182200	4990	4990	4990	4990	4990	0
190	20230609	182100	4990	4990	4990	4990	4990	0
191	20230609	182000	4990	4990	4990	4990	4990	0
192	20230609	181900	4990	4990	4990	4990	4990	0
193	20230609	181800	4990	4990	4990	4990	4990	0
194	20230609	181700	4990	4990	4990	4990	4990	0
195	20230609	181600	4990	4990	4990	4990	4990	0
196	20230609	181500	4990	4990	4990	4990	4990	0
197	20230609	181400	4990	4990	4990	4990	4990	0
198	20230609	181300	4990	4990	4990	4990	4990	0
199	20230609	181200	4990	4990	4990	4990	4990	0
200	20230609	181100	4990	4990	4990	4990	4990	0
201	20230609	181000	4990	4990	4990	4990	4990	0
202	20230609	180900	4990	4990	4990	4990	4990	0
203	20230609	180800	4990	4990	4990	4990	4990	0
204	20230609	180700	4990	4990	4990	4990	4990	0
205	20230609	180600	4990	4990	4990	4990	4990	0
206	20230609	180500	4990	4990	4990	4990	4990	0
207	20230609	180400	4990	4990	4990	4990	4990	0
208	20230609	180300	4990	4990	4990	4990	4990	0
209	20230609	180200	4990	4990	4990	4990	4990	0
210	20230609	180100	4990	4990	4990	4990	4990	0
211	20230609	180000	4990	4990	4990	4990	4990	0
212	20230609	175900	4990	4990	4990	4990	4990	1
213	20230609	175800	4990	4990	4990	4990	4990	0
214	20230609	175700	4990	4990	4990	4990	4990	0
215	20230609	175600	4990	4990	4990	4990	4990	0
216	20230609	175500	4990	4990	4990	4990	4990	0
217	20230609	175400	4990	4990	4990	4990	4990	0
218	20230609	175300	4990	4990	4990	4990	4990	0
219	20230609	175200	4990	4990	4990	4990	4990	0
220	20230609	175100	4990	4990	4990	4990	4990	0
221	20230609	175000	4990	4990	4990	4990	4990	0
222	20230609	174900	4990	4990	4990	4990	4990	0
223	20230609	174800	4990	4990	4990	4990	4990	0
224	20230609	174700	4990	4990	4990	4990	4990	0
225	20230609	174600	4990	4990	4990	4990	4990	0
226	20230609	174500	4990	4990	4990	4990	4990	0
227	20230609	174400	4990	4990	4990	4990	4990	0
228	20230609	174300	4990	4990	4990	4990	4990	0
229	20230609	174200	4990	4990	4990	4990	4990	0
230	20230609	174100	4990	4990	4990	4990	4990	0
231	20230609	174000	4990	4990	4990	4990	4990	0
232	20230609	173900	4990	4990	4990	4990	4990	0
233	20230609	173800	4990	4990	4990	4990	4990	0
234	20230609	173700	4990	4990	4990	4990	4990	0
235	20230609	173600	4990	4990	4990	4990	4990	0
236	20230609	173500	4990	4990	4990	4990	4990	0
237	20230609	173400	4990	4990	4990	4990	4990	0
238	20230609	173300	4990	4990	4990	4990	4990	0
239	20230609	173200	4990	4990	4990	4990	4990	0
240	20230609	173100	4990	4990	4990	4990	4990	0
241	20230609	173000	4990	4990	4990	4990	4990	0
242	20230609	172900	4990	4990	4990	4990	4990	1
243	20230609	172800	4990	4990	4990	4990	4990	0
244	20230609	172700	4990	4990	4990	4990	4990	0
245	20230609	172600	4990	4990	4990	4990	4990	0
246	20230609	172500	4990	4990	4990	4990	4990	0
247	20230609	172400	4990	4990	4990	4990	4990	0
248	20230609	172300	4990	4990	4990	4990	4990	0
249	20230609	172200	4990	4990	4990	4990	4990	0
250	20230609	172100	4990	4990	4990	4990	4990	0
251	20230609	172000	4990	4990	4990	4990	4990	0
252	20230609	171900	4990	4990	4990	4990	4990	0
253	20230609	171800	4990	4990	4990	4990	4990	0
254	20230609	171700	4990	4990	4990	4990	4990	0
255	20230609	171600	4990	4990	4990	4990	4990	0
256	20230609	171500	4990	4990	4990	4990	4990	0
257	20230609	171400	4990	4990	4990	4990	4990	0
258	20230609	171300	4990	4990	4990	4990	4990	0
259	20230609	171200	4990	4990	4990	4990	4990	0
260	20230609	171100	4990	4990	4990	4990	4990	0
261	20230609	171000	4990	4990	4990	4990	4990	0
262	20230609	170900	4990	4990	4990	4990	4990	0
263	20230609	170800	4990	4990	4990	4990	4990	0
264	20230609	170700	4990	4990	4990	4990	4990	0
265	20230609	170600	4990	4990	4990	4990	4990	0
266	20230609	170500	4990	4990	4990	4990	4990	0
267	20230609	170400	4990	4990	4990	4990	4990	0
268	20230609	170300	4990	4990	4990	4990	4990	0
269	20230609	170200	4990	4990	4990	4990	4990	0
270	20230609	170100	4990	4990	4990	4990	4990	0
271	20230609	170000	4990	4990	4990	4990	4990	0
272	20230609	165900	4990	4990	4990	4990	4990	1
273	20230609	165800	4990	4990	4990	4990	4990	0
274	20230609	165700	4990	4990	4990	4990	4990	0
275	20230609	165600	4990	4990	4990	4990	4990	0
276	20230609	165500	4990	4990	4990	4990	4990	0
277	20230609	165400	4990	4990	4990	4990	4990	0
278	20230609	165300	4990	4990	4990	4990	4990	0
279	20230609	165200	4990	4990	4990	4990	4990	0
280	20230609	165100	4990	4990	4990	4990	4990	0
281	20230609	165000	4990	4990	4990	4990	4990	0
282	20230609	164900	4990	4990	4990	4990	4990	0
283	20230609	164800	4990	4990	4990	4990	4990	0
284	20230609	164700	4990	4990	4990	4990	4990	0
285	20230609	164600	4990	4990	4990	4990	4990	0
286	20230609	164500	4990	4990	4990	4990	4990	0
287	20230609	164400	4990	4990	4990	4990	4990	0
288	20230609	164300	4990	4990	4990	4990	4990	0
289	20230609	164200	4990	4990	4990	4990	4990	0
290	20230609	164100	4990	4990	4990	4990	4990	0
291	20230609	164000	4990	4990	4990	4990	4990	0
292	20230609	163900	4990	4990	4990	4990	4990	0
293	20230609	163800	4990	4990	4990	4990	4990	0
294	20230609	163700	4990	4990	4990	4990	4990	0
295	20230609	163600	4990	4990	4990	4990	4990	0
296	20230609	163500	4990	4990	4990	4990	4990	0
297	20230609	163400	4990	4990	4990	4990	4990	0
298	20230609	163300	4990	4990	4990	4990	4990	0
299	20230609	163200	4990	4990	4990	4990	4990	0
300	20230609	163100	4990	4990	4990	4990	4990	0
301	20230609	163000	4990	4990	4990	4990	4990	0
302	20230609	162900	4990	4990	4990	4990	4990	1
303	20230609	162800	4990	4990	4990	4990	4990	0
304	20230609	162700	4990	4990	4990	4990	4990	0
305	20230609	162600	4990	4990	4990	4990	4990	0
306	20230609	162500	4990	4990	4990	4990	4990	0
307	20230609	162400	4990	4990	4990	4990	4990	0
308	20230609	162300	4990	4990	4990	4990	4990	0
309	20230609	162200	4990	4990	4990	4990	4990	0
310	20230609	162100	4990	4990	4990	4990	4990	0
311	20230609	162000	4990	4990	4990	4990	4990	0
312	20230609	161900	4990	4990	4990	4990	4990	0
313	20230609	161800	4990	4990	4990	4990	4990	0
314	20230609	161700	4990	4990	4990	4990	4990	0
315	20230609	161600	4990	4990	4990	4990	4990	0
316	20230609	161500	4990	4990	4990	4990	4990	0
317	20230609	161400	4990	4990	4990	4990	4990	0
318	20230609	161300	4990	4990	4990	4990	4990	0
319	20230609	161200	4990	4990	4990	4990	4990	0
320	20230609	161100	4990	4990	4990	4990	4990	0
321	20230609	161000	4990	4990	4990	4990	4990	0
322	20230609	160900	4990	4990	4990	4990	4990	0
323	20230609	160800	4990	4990	4990	4990	4990	0
324	20230609	160700	4990	4990	4990	4990	4990	0
325	20230609	160600	4990	4990	4990	4990	4990	0
326	20230609	160500	4990	4990	4990	4990	4990	0
327	20230609	160400	4990	4990	4990	4990	4990	0
328	20230609	160300	4990	4990	4990	4990	4990	0
329	20230609	160200	4990	4990	4990	4990	4990	0
330	20230609	160100	4990	4990	4990	4990	4990	0
331	20230609	160000	4990	4990	4990	4990	4990	0
332	20230609	155900	4990	4990	4990	4990	4990	1
333	20230609	155800	4990	4990	4990	4990	4990	0
334	20230609	155700	4990	4990	4990	4990	4990	0
335	20230609	155600	4990	4990	4990	4990	4990	0
336	20230609	155500	4990	4990	4990	4990	4990	0
337	20230609	155400	4990	4990	4990	4990	4990	0
338	20230609	155300	4990	4990	4990	4990	4990	0
339	20230609	155200	4990	4990	4990	4990	4990	0
340	20230609	155100	4990	4990	4990	4990	4990	0
341	20230609	155000	4990	4990	4990	4990	4990	0
342	20230609	154900	4990	4990	4990	4990	4990	0
343	20230609	154800	4990	4990	4990	4990	4990	0
344	20230609	154700	4990	4990	4990	4990	4990	0
345	20230609	154600	4990	4990	4990	4990	4990	0
346	20230609	154500	4990	4990	4990	4990	4990	0
347	20230609	154400	4990	4990	4990	4990	4990	0
348	20230609	154300	4990	4990	4990	4990	4990	0
349	20230609	154200	4990	4990	4990	4990	4990	0
350	20230609	154100	4990	4990	4990	4990	4990	0
351	20230609	154000	4990	4990	4990	4990	4990	0
352	20230609	153900	4990	4990	4990	4990	4990	0
353	20230609	153800	4990	4990	4990	4990	4990	0
354	20230609	153700	4990	4990	4990	4990	4990	0
355	20230609	153600	4990	4990	4990	4990	4990	0
356	20230609	153500	4990	4990	4990	4990	4990	0
357	20230609	153400	4990	4990	4990	4990	4990	0
358	20230609	153300	4990	4990	4990	4990	4990	0
359	20230609	153200	4990	4990	4990	4990	4990	0
360	20230609	153100	4990	4990	4990	4990	4990	0
361	20230609	153000	4990	4990	4990	4990	4990	0
362	20230609	152900	4990	4990	4990	4990	4990	0
363	20230609	152800	4990	4990	4990	4990	4990	0
364	20230609	152700	4990	4990	4990	4990	4990	0
365	20230609	152600	4990	4990	4990	4990	4990	0
366	20230609	152500	4990	4990	4990	4990	4990	0
367	20230609	152400	4990	4990	4990	4990	4990	0
368	20230609	152300	4990	4990	4990	4990	4990	0
369	20230609	152200	4990	4990	4990	4990	4990	0
370	20230609	152100	4990	4990	4990	4990	4990	0
371	20230609	152000	4990	4990	4990	4990	4990	0
372	20230609	151900	4990	4990	4990	4990	4990	0
373	20230609	151800	4990	4990	4990	4990	4990	0
374	20230609	151700	4990	4990	4990	4990	4990	0
375	20230609	151600	4990	4990	4990	4990	4990	0
376	20230609	151500	4990	4990	4990	4990	4990	0
377	20230609	151400	4990	4990	4990	4990	4990	0
378	20230609	151300	4990	4990	4990	4990	4990	0
379	20230609	151200	4990	4990	4990	4990	4990	0
380	20230609	151100	4990	4990	4990	4990	4990	0
381	20230609	151000	4990	4990	4990	4990	4990	0
382	20230609	150900	4990	4990	4990	4990	4990	0
383	20230609	150800	4990	4990	4990	4990	4990	0
384	20230609	150700	4990	4990	4990	4990	4990	0
385	20230609	150600	4990	4990	4990	4990	4990	0
386	20230609	150500	4990	4990	4990	4990	4990	0
387	20230609	150400	4990	4990	4990	4990	4990	0
388	20230609	150300	4990	4990	4990	4990	4990	0
389	20230609	150200	4990	4990	4990	4990	4990	0
390	20230609	150100	4990	4990	4990	4990	4990	0
391	20230609	150000	4990	4990	4990	4990	4990	0
392	20230609	145900	4990	4990	4990	4990	4990	0
393	20230609	145800	4990	4990	4990	4990	4990	0
394	20230609	145700	4990	4990	4990	4990	4990	0
395	20230609	145600	4990	4990	4990	4990	4990	0
396	20230609	145500	4990	4990	4990	4990	4990	0
397	20230609	145400	4990	4990	4990	4990	4990	0
398	20230609	145300	4990	4990	4990	4990	4990	0
399	20230609	145200	4990	4990	4990	4990	4990	0
400	20230609	145100	4990	4990	4990	4990	4990	0
401	20230609	145000	4990	4990	4990	4990	4990	0
402	20230609	144900	4990	4990	4990	4990	4990	0
403	20230609	144800	4990	4990	4990	4990	4990	0
404	20230609	144700	4990	4990	4990	4990	4990	0
405	20230609	144600	4990	4990	4990	4990	4990	0
406	20230609	144500	4990	4990	4990	4990	4990	0
407	20230609	144400	4990	4990	4990	4990	4990	0
408	20230609	144300	4990	4990	4990	4990	4990	0
409	20230609	144200	4990	4990	4990	4990	4990	0
410	20230609	144100	4990	4990	4990	4990	4990	0
411	20230609	144000	4990	4990	4990	4990	4990	0
412	20230609	143900	4990	4990	4990	4990	4990	0
413	20230609	143800	4990	4990	4990	4990	4990	0
414	20230609	143700	4990	4990	4990	4990	4990	0
415	20230609	143600	4990	4990	4990	4990	4990	0
416	20230609	143500	4990	4990	4990	4990	4990	0
417	20230609	143400	4990	4990	4990	4990	4990	0
418	20230609	143300	4990	4990	4990	4990	4990	0
419	20230609	143200	4990	4990	4990	4990	4990	0
420	20230609	143100	4990	4990	4990	4990	4990	0
421	20230609	143000	4990	4990	4990	4990	4990	0
422	20230609	142900	4990	4990	4990	4990	4990	0
423	20230609	142800	4990	4990	4990	4990	4990	0
424	20230609	142700	4990	4990	4990	4990	4990	0
425	20230609	142600	4990	4990	4990	4990	4990	0
426	20230609	142500	4990	4990	4990	4990	4990	0
427	20230609	142400	4990	4990	4990	4990	4990	0
428	20230609	142300	4990	4990	4990	4990	4990	0
429	20230609	142200	4990	4990	4990	4990	4990	0
430	20230609	142100	4990	4990	4990	4990	4990	0
431	20230609	142000	4990	4990	4990	4990	4990	0
432	20230609	141900	4990	4990	4990	4990	4990	0
433	20230609	141800	4990	4990	4990	4990	4990	0
434	20230609	141700	4990	4990	4990	4990	4990	0
435	20230609	141600	4990	4990	4990	4990	4990	0
436	20230609	141500	4990	4990	4990	4990	4990	0
437	20230609	141400	4990	4990	4990	4990	4990	0
438	20230609	141300	4990	4990	4990	4990	4990	0
439	20230609	141200	4990	4990	4990	4990	4990	0
440	20230609	141100	4990	4990	4990	4990	4990	0
441	20230609	141000	4990	4990	4990	4990	4990	0
442	20230609	140900	4990	4990	4990	4990	4990	0
443	20230609	140800	4990	4990	4990	4990	4990	0
444	20230609	140700	4990	4990	4990	4990	4990	0
445	20230609	140600	4990	4990	4990	4990	4990	0
446	20230609	140500	4990	4990	4990	4990	4990	0
447	20230609	140400	4990	4990	4990	4990	4990	0
448	20230609	140300	4990	4990	4990	4990	4990	0
449	20230609	140200	4990	4990	4990	4990	4990	0
450	20230609	140100	4990	4990	4990	4990	4990	0
451	20230609	140000	4990	4990	4990	4990	4990	0
452	20230609	135900	4990	4990	4990	4990	4990	0
453	20230609	135800	4990	4990	4990	4990	4990	0
454	20230609	135700	4990	4990	4990	4990	4990	0
455	20230609	135600	4990	4990	4990	4990	4990	0
456	20230609	135500	4990	4990	4990	4990	4990	0
457	20230609	135400	4990	4990	4990	4990	4990	0
458	20230609	135300	4990	4990	4990	4990	4990	0
459	20230609	135200	4990	4990	4990	4990	4990	0
460	20230609	135100	4990	4990	4990	4990	4990	0
461	20230609	135000	4990	4990	4990	4990	4990	0
462	20230609	134900	4990	4990	4990	4990	4990	0
463	20230609	134800	4990	4990	4990	4990	4990	0
464	20230609	134700	4990	4990	4990	4990	4990	0
465	20230609	134600	4990	4990	4990	4990	4990	0
466	20230609	134500	4990	4990	4990	4990	4990	0
467	20230609	134400	4990	4990	4990	4990	4990	0
468	20230609	134300	4990	4990	4990	4990	4990	0
469	20230609	134200	4990	4990	4990	4990	4990	0
470	20230609	134100	4990	4990	4990	4990	4990	0
471	20230609	134000	4990	4990	4990	4990	4990	0
472	20230609	133900	4990	4990	4990	4990	4990	0
473	20230609	133800	4990	4990	4990	4990	4990	0
474	20230609	133700	4990	4990	4990	4990	4990	0
475	20230609	133600	4990	4990	4990	4990	4990	0
476	20230609	133500	4990	4990	4990	4990	4990	0
477	20230609	133400	4990	4990	4990	4990	4990	0
478	20230609	133300	4990	4990	4990	4990	4990	0
479	20230609	133200	4990	4990	4990	4990	4990	0
480	20230609	133100	4990	4990	4990	4990	4990	0
481	20230609	133000	4990	4990	4990	4990	4990	0
482	20230609	132900	4990	4990	4990	4990	4990	0
483	20230609	132800	4990	4990	4990	4990	4990	0
484	20230609	132700	4990	4990	4990	4990	4990	0
485	20230609	132600	4990	4990	4990	4990	4990	0
486	20230609	132500	4990	4990	4990	4990	4990	0
487	20230609	132400	4990	4990	4990	4990	4990	0
488	20230609	132300	4990	4990	4990	4990	4990	0
489	20230609	132200	4990	4990	4990	4990	4990	0
490	20230609	132100	4990	4990	4990	4990	4990	0
491	20230609	132000	4990	4990	4990	4990	4990	0
492	20230609	131900	4990	4990	4990	4990	4990	0
493	20230609	131800	4990	4990	4990	4990	4990	0
494	20230609	131700	4990	4990	4990	4990	4990	0
495	20230609	131600	4990	4990	4990	4990	4990	0
496	20230609	131500	4990	4990	4990	4990	4990	0
497	20230609	131400	4990	4990	4990	4990	4990	0
498	20230609	131300	4990	4990	4990	4990	4990	0
499	20230609	131200	4990	4990	4990	4990	4990	0
500	20230609	131100	4990	4990	4990	4990	4990	0
501	20230609	131000	4990	4990	4990	4990	4990	0
502	20230609	130900	4990	4990	4990	4990	4990	0
503	20230609	130800	4990	4990	4990	4990	4990	0
504	20230609	130700	4990	4990	4990	4990	4990	0
505	20230609	130600	4990	4990	4990	4990	4990	0
506	20230609	130500	4990	4990	4990	4990	4990	0
507	20230609	130400	4990	4990	4990	4990	4990	0
508	20230609	130300	4990	4990	4990	4990	4990	0
509	20230609	130200	4990	4990	4990	4990	4990	0
510	20230609	130100	4990	4990	4990	4990	4990	0
511	20230609	130000	4990	4990	4990	4990	4990	0
512	20230609	125900	4990	4990	4990	4990	4990	0
513	20230609	125800	4990	4990	4990	4990	4990	0
514	20230609	125700	4990	4990	4990	4990	4990	0
515	20230609	125600	4990	4990	4990	4990	4990	0
516	20230609	125500	4990	4990	4990	4990	4990	0
517	20230609	125400	4990	4990	4990	4990	4990	0
518	20230609	125300	4990	4990	4990	4990	4990	0
519	20230609	125200	4990	4990	4990	4990	4990	0
520	20230609	125100	4990	4990	4990	4990	4990	0
521	20230609	125000	4990	4990	4990	4990	4990	0
522	20230609	124900	4990	4990	4990	4990	4990	0
523	20230609	124800	4990	4990	4990	4990	4990	0
524	20230609	124700	4990	4990	4990	4990	4990	0
525	20230609	124600	4990	4990	4990	4990	4990	0
526	20230609	124500	4990	4990	4990	4990	4990	0
527	20230609	124400	4990	4990	4990	4990	4990	0
528	20230609	124300	4990	4990	4990	4990	4990	0
529	20230609	124200	4990	4990	4990	4990	4990	0
530	20230609	124100	4990	4990	4990	4990	4990	0
531	20230609	124000	4990	4990	4990	4990	4990	0
532	20230609	123900	4990	4990	4990	4990	4990	0
533	20230609	123800	4990	4990	4990	4990	4990	0
534	20230609	123700	4990	4990	4990	4990	4990	0
535	20230609	123600	4990	4990	4990	4990	4990	0
536	20230609	123500	4990	4990	4990	4990	4990	0
537	20230609	123400	4990	4990	4990	4990	4990	0
538	20230609	123300	4990	4990	4990	4990	4990	0
539	20230609	123200	4990	4990	4990	4990	4990	0
540	20230609	123100	4990	4990	4990	4990	4990	0
541	20230609	123000	4990	4990	4990	4990	4990	0
542	20230609	122900	4990	4990	4990	4990	4990	0
543	20230609	122800	4990	4990	4990	4990	4990	0
544	20230609	122700	4990	4990	4990	4990	4990	0
545	20230609	122600	4990	4990	4990	4990	4990	0
546	20230609	122500	4990	4990	4990	4990	4990	0
547	20230609	122400	4990	4990	4990	4990	4990	0
548	20230609	122300	4990	4990	4990	4990	4990	0
549	20230609	122200	4990	4990	4990	4990	4990	0
550	20230609	122100	4990	4990	4990	4990	4990	0
551	20230609	122000	4990	4990	4990	4990	4990	0
552	20230609	121900	4990	4990	4990	4990	4990	0
553	20230609	121800	4990	4990	4990	4990	4990	0
554	20230609	121700	4990	4990	4990	4990	4990	0
555	20230609	121600	4990	4990	4990	4990	4990	0
556	20230609	121500	4990	4990	4990	4990	4990	0
557	20230609	121400	4990	4990	4990	4990	4990	0
558	20230609	121300	4990	4990	4990	4990	4990	0
559	20230609	121200	4990	4990	4990	4990	4990	0
560	20230609	121100	4990	4990	4990	4990	4990	0
561	20230609	121000	4990	4990	4990	4990	4990	0
562	20230609	120900	4990	4990	4990	4990	4990	0
563	20230609	120800	4990	4990	4990	4990	4990	0
564	20230609	120700	4990	4990	4990	4990	4990	0
565	20230609	120600	4990	4990	4990	4990	4990	0
566	20230609	120500	4990	4990	4990	4990	4990	0
567	20230609	120400	4990	4990	4990	4990	4990	0
568	20230609	120300	4990	4990	4990	4990	4990	0
569	20230609	120200	4990	4990	4990	4990	4990	0
570	20230609	120100	4990	4990	4990	4990	4990	0
571	20230609	120000	4990	4990	4990	4990	4990	0
572	20230609	115900	4990	4990	4990	4990	4990	0
573	20230609	115800	4990	4990	4990	4990	4990	0
574	20230609	115700	4990	4990	4990	4990	4990	0
575	20230609	115600	4990	4990	4990	4990	4990	0
576	20230609	115500	4990	4990	4990	4990	4990	0
577	20230609	115400	4990	4990	4990	4990	4990	0
578	20230609	115300	4990	4990	4990	4990	4990	0
579	20230609	115200	4990	4990	4990	4990	4990	0
580	20230609	115100	4990	4990	4990	4990	4990	0
581	20230609	115000	4990	4990	4990	4990	4990	0
582	20230609	114900	4990	4990	4990	4990	4990	0
583	20230609	114800	4990	4990	4990	4990	4990	0
584	20230609	114700	4990	4990	4990	4990	4990	0
585	20230609	114600	4990	4990	4990	4990	4990	0
586	20230609	114500	4990	4990	4990	4990	4990	0
587	20230609	114400	4990	4990	4990	4990	4990	0
588	20230609	114300	4990	4990	4990	4990	4990	0
589	20230609	114200	4990	4990	4990	4990	4990	0
590	20230609	114100	4990	4990	4990	4990	4990	0
591	20230609	114000	4990	4990	4990	4990	4990	0
592	20230609	113900	4990	4990	4990	4990	4990	0
593	20230609	113800	4990	4990	4990	4990	4990	0
594	20230609	113700	4990	4990	4990	4990	4990	0
595	20230609	113600	4990	4990	4990	4990	4990	0
596	20230609	113500	4990	4990	4990	4990	4990	0
597	20230609	113400	4990	4990	4990	4990	4990	0
598	20230609	113300	4990	4990	4990	4990	4990	0
599	20230609	113200	4990	4990	4990	4990	4990	0
600	20230609	113100	4990	4990	4990	4990	4990	0
601	20230609	113000	4990	4990	4990	4990	4990	0
602	20230609	112900	4990	4990	4990	4990	4990	0
603	20230609	112800	4990	4990	4990	4990	4990	0
604	20230609	112700	4990	4990	4990	4990	4990	0
605	20230609	112600	4990	4990	4990	4990	4990	0
606	20230609	112500	4990	4990	4990	4990	4990	0
607	20230609	112400	4990	4990	4990	4990	4990	0
608	20230609	112300	4990	4990	4990	4990	4990	0
609	20230609	112200	4990	4990	4990	4990	4990	0
610	20230609	112100	4990	4990	4990	4990	4990	0
611	20230609	112000	4990	4990	4990	4990	4990	0
612	20230609	111900	4990	4990	4990	4990	4990	0
613	20230609	111800	4990	4990	4990	4990	4990	0
614	20230609	111700	4990	4990	4990	4990	4990	0
615	20230609	111600	4990	4990	4990	4990	4990	0
616	20230609	111500	4990	4990	4990	4990	4990	0
617	20230609	111400	4990	4990	4990	4990	4990	0
618	20230609	111300	4990	4990	4990	4990	4990	0
619	20230609	111200	4990	4990	4990	4990	4990	0
620	20230609	111100	4990	4990	4990	4990	4990	0
621	20230609	111000	4990	4990	4990	4990	4990	0
622	20230609	110900	4990	4990	4990	4990	4990	0
623	20230609	110800	4990	4990	4990	4990	4990	0
624	20230609	110700	4990	4990	4990	4990	4990	0
625	20230609	110600	4990	4990	4990	4990	4990	0
626	20230609	110500	4990	4990	4990	4990	4990	0
627	20230609	110400	4990	4990	4990	4990	4990	0
628	20230609	110300	4990	4990	4990	4990	4990	0
629	20230609	110200	4990	4990	4990	4990	4990	0
630	20230609	110100	4990	4990	4990	4990	4990	0
631	20230609	110000	4990	4990	4990	4990	4990	0
632	20230609	105900	4990	4990	4990	4990	4990	0
633	20230609	105800	4990	4990	4990	4990	4990	0
634	20230609	105700	4990	4990	4990	4990	4990	0
635	20230609	105600	4990	4990	4990	4990	4990	0
636	20230609	105500	4990	4990	4990	4990	4990	0
637	20230609	105400	4990	4990	4990	4990	4990	0
638	20230609	105300	4990	4990	4990	4990	4990	0
639	20230609	105200	4990	4990	4990	4990	4990	0
640	20230609	105100	4990	4990	4990	4990	4990	0
641	20230609	105000	4990	4990	4990	4990	4990	0
642	20230609	104900	4990	4990	4990	4990	4990	0
643	20230609	104800	4990	4990	4990	4990	4990	0
644	20230609	104700	4990	4990	4990	4990	4990	0
645	20230609	104600	4990	4990	4990	4990	4990	0
646	20230609	104500	4990	4990	4990	4990	4990	0
647	20230609	104400	4990	4990	4990	4990	4990	0
648	20230609	104300	4990	4990	4990	4990	4990	0
649	20230609	104200	4990	4990	4990	4990	4990	0
650	20230609	104100	4990	4990	4990	4990	4990	0
651	20230609	104000	4990	4990	4990	4990	4990	0
652	20230609	103900	4990	4990	4990	4990	4990	0
653	20230609	103800	4990	4990	4990	4990	4990	0
654	20230609	103700	4990	4990	4990	4990	4990	0
655	20230609	103600	4990	4990	4990	4990	4990	0
656	20230609	103500	4990	4990	4990	4990	4990	0
657	20230609	103400	4990	4990	4990	4990	4990	0
658	20230609	103300	4990	4990	4990	4990	4990	0
659	20230609	103200	4990	4990	4990	4990	4990	0
660	20230609	103100	4990	4990	4990	4990	4990	0
661	20230609	103000	4990	4990	4990	4990	4990	0
662	20230609	102900	4990	4990	4990	4990	4990	0
663	20230609	102800	4990	4990	4990	4990	4990	0
664	20230609	102700	4990	4990	4990	4990	4990	0
665	20230609	102600	4990	4990	4990	4990	4990	0
666	20230609	102500	4990	4990	4990	4990	4990	0
667	20230609	102400	4990	4990	4990	4990	4990	0
668	20230609	102300	4990	4990	4990	4990	4990	0
669	20230609	102200	4990	4990	4990	4990	4990	0
670	20230609	102100	4990	4990	4990	4990	4990	0
671	20230609	102000	4990	4990	4990	4990	4990	0
672	20230609	101900	4990	4990	4990	4990	4990	0
673	20230609	101800	4990	4990	4990	4990	4990	0
674	20230609	101700	4990	4990	4990	4990	4990	0
675	20230609	101600	4990	4990	4990	4990	4990	0
676	20230609	101500	4990	4990	4990	4990	4990	0
677	20230609	101400	4990	4990	4990	4990	4990	0
678	20230609	101300	4990	4990	4990	4990	4990	0
679	20230609	101200	4990	4990	4990	4990	4990	1
680	20230609	101100	0	4790	4790	4790	4790	0
681	20230609	101000	0	4790	4790	4790	4790	0
682	20230609	100900	0	4790	4790	4790	4790	0
683	20230609	100800	0	4790	4790	4790	4790	0
684	20230609	100700	0	4790	4790	4790	4790	0
685	20230609	100600	0	4790	4790	4790	4790	0
686	20230609	100500	0	4790	4790	4790	4790	0
687	20230609	100400	0	4790	4790	4790	4790	0
688	20230609	100300	0	4790	4790	4790	4790	0
689	20230609	100200	0	4790	4790	4790	4790	0
690	20230609	100100	0	4790	4790	4790	4790	0
691	20230609	100000	0	4790	4790	4790	4790	0
692	20230609	095900	0	4790	4790	4790	4790	0
693	20230609	095800	0	4790	4790	4790	4790	0
694	20230609	095700	0	4790	4790	4790	4790	0
695	20230609	095600	0	4790	4790	4790	4790	0
696	20230609	095500	0	4790	4790	4790	4790	0
697	20230609	095400	0	4790	4790	4790	4790	0
698	20230609	095300	0	4790	4790	4790	4790	0
699	20230609	095200	0	4790	4790	4790	4790	0
700	20230609	095100	0	4790	4790	4790	4790	0
701	20230609	095000	0	4790	4790	4790	4790	0
702	20230609	094900	0	4790	4790	4790	4790	0
703	20230609	094800	0	4790	4790	4790	4790	0
704	20230609	094700	0	4790	4790	4790	4790	0
705	20230609	094600	0	4790	4790	4790	4790	0
706	20230609	094500	0	4790	4790	4790	4790	0
707	20230609	094400	0	4790	4790	4790	4790	0
708	20230609	094300	0	4790	4790	4790	4790	0
709	20230609	094200	0	4790	4790	4790	4790	0
710	20230609	094100	0	4790	4790	4790	4790	0
711	20230609	094000	0	4790	4790	4790	4790	0
712	20230609	093900	0	4790	4790	4790	4790	0
713	20230609	093800	0	4790	4790	4790	4790	0
714	20230609	093700	0	4790	4790	4790	4790	0
715	20230609	093600	0	4790	4790	4790	4790	0
716	20230609	093500	0	4790	4790	4790	4790	0
717	20230609	093400	0	4790	4790	4790	4790	0
718	20230609	093300	0	4790	4790	4790	4790	0
719	20230609	093200	0	4790	4790	4790	4790	0
720	20230609	093100	0	4790	4790	4790	4790	0
721	20230609	093000	0	4790	4790	4790	4790	0
722	20230609	092900	0	4790	4790	4790	4790	0
723	20230609	092800	0	4790	4790	4790	4790	0
724	20230609	092700	0	4790	4790	4790	4790	0
725	20230609	092600	0	4790	4790	4790	4790	0
726	20230609	092500	0	4790	4790	4790	4790	0
727	20230609	092400	0	4790	4790	4790	4790	0
728	20230609	092300	0	4790	4790	4790	4790	0
729	20230609	092200	0	4790	4790	4790	4790	0
730	20230609	092100	0	4790	4790	4790	4790	0
731	20230609	092000	0	4790	4790	4790	4790	0
732	20230609	091900	0	4790	4790	4790	4790	0
733	20230609	091800	0	4790	4790	4790	4790	0
734	20230609	091700	0	4790	4790	4790	4790	0
735	20230609	091600	0	4790	4790	4790	4790	0
736	20230609	091500	0	4790	4790	4790	4790	0
737	20230609	091400	0	4790	4790	4790	4790	0
738	20230609	091300	0	4790	4790	4790	4790	0
739	20230609	091200	0	4790	4790	4790	4790	0
740	20230609	091100	0	4790	4790	4790	4790	0
741	20230609	091000	0	4790	4790	4790	4790	0
742	20230609	090900	0	4790	4790	4790	4790	0
743	20230609	090800	0	4790	4790	4790	4790	0
744	20230609	090700	0	4790	4790	4790	4790	0
745	20230609	090600	0	4790	4790	4790	4790	0
746	20230609	090500	0	4790	4790	4790	4790	0
747	20230609	090400	0	4790	4790	4790	4790	0
748	20230609	090300	0	4790	4790	4790	4790	0
749	20230609	090200	0	4790	4790	4790	4790	0
750	20230609	090100	0	4790	4790	4790	4790	0
751	20230609	090000	0	4790	4790	4790	4790	0