KissMeData/150840/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210100	0	5850	5850	5850	5850	0
3	20230531	210000	0	5850	5850	5850	5850	0
4	20230531	205900	0	5850	5850	5850	5850	0
5	20230531	205800	0	5850	5850	5850	5850	0
6	20230531	205700	0	5850	5850	5850	5850	0
7	20230531	205600	0	5850	5850	5850	5850	0
8	20230531	205500	0	5850	5850	5850	5850	0
9	20230531	205400	0	5850	5850	5850	5850	0
10	20230531	205300	0	5850	5850	5850	5850	0
11	20230531	205200	0	5850	5850	5850	5850	0
12	20230531	205100	0	5850	5850	5850	5850	0
13	20230531	205000	0	5850	5850	5850	5850	0
14	20230531	204900	0	5850	5850	5850	5850	0
15	20230531	204800	0	5850	5850	5850	5850	0
16	20230531	204700	0	5850	5850	5850	5850	0
17	20230531	204600	0	5850	5850	5850	5850	0
18	20230531	204500	0	5850	5850	5850	5850	0
19	20230531	204400	0	5850	5850	5850	5850	0
20	20230531	204300	0	5850	5850	5850	5850	0
21	20230531	204200	0	5850	5850	5850	5850	0
22	20230531	204100	0	5850	5850	5850	5850	0
23	20230531	204000	0	5850	5850	5850	5850	0
24	20230531	203900	0	5850	5850	5850	5850	0
25	20230531	203800	0	5850	5850	5850	5850	0
26	20230531	203700	0	5850	5850	5850	5850	0
27	20230531	203600	0	5850	5850	5850	5850	0
28	20230531	203500	0	5850	5850	5850	5850	0
29	20230531	203400	0	5850	5850	5850	5850	0
30	20230531	203300	0	5850	5850	5850	5850	0
31	20230531	203200	0	5850	5850	5850	5850	0
32	20230531	203100	0	5850	5850	5850	5850	0
33	20230531	203000	0	5850	5850	5850	5850	0
34	20230531	202900	0	5850	5850	5850	5850	0
35	20230531	202800	0	5850	5850	5850	5850	0
36	20230531	202700	0	5850	5850	5850	5850	0
37	20230531	202600	0	5850	5850	5850	5850	0
38	20230531	202500	0	5850	5850	5850	5850	0
39	20230531	202400	0	5850	5850	5850	5850	0
40	20230531	202300	0	5850	5850	5850	5850	0
41	20230531	202200	0	5850	5850	5850	5850	0
42	20230531	202100	0	5850	5850	5850	5850	0
43	20230531	202000	0	5850	5850	5850	5850	0
44	20230531	201900	0	5850	5850	5850	5850	0
45	20230531	201800	0	5850	5850	5850	5850	0
46	20230531	201700	0	5850	5850	5850	5850	0
47	20230531	201600	0	5850	5850	5850	5850	0
48	20230531	201500	0	5850	5850	5850	5850	0
49	20230531	201400	0	5850	5850	5850	5850	0
50	20230531	201300	0	5850	5850	5850	5850	0
51	20230531	201200	0	5850	5850	5850	5850	0
52	20230531	201100	0	5850	5850	5850	5850	0
53	20230531	201000	0	5850	5850	5850	5850	0
54	20230531	200900	0	5850	5850	5850	5850	0
55	20230531	200800	0	5850	5850	5850	5850	0
56	20230531	200700	0	5850	5850	5850	5850	0
57	20230531	200600	0	5850	5850	5850	5850	0
58	20230531	200500	0	5850	5850	5850	5850	0
59	20230531	200400	0	5850	5850	5850	5850	0
60	20230531	200300	0	5850	5850	5850	5850	0
61	20230531	200200	0	5850	5850	5850	5850	0
62	20230531	200100	0	5850	5850	5850	5850	0
63	20230531	200000	0	5850	5850	5850	5850	0
64	20230531	195900	0	5850	5850	5850	5850	0
65	20230531	195800	0	5850	5850	5850	5850	0
66	20230531	195700	0	5850	5850	5850	5850	0
67	20230531	195600	0	5850	5850	5850	5850	0
68	20230531	195500	0	5850	5850	5850	5850	0
69	20230531	195400	0	5850	5850	5850	5850	0
70	20230531	195300	0	5850	5850	5850	5850	0
71	20230531	195200	0	5850	5850	5850	5850	0
72	20230531	195100	0	5850	5850	5850	5850	0
73	20230531	195000	0	5850	5850	5850	5850	0
74	20230531	194900	0	5850	5850	5850	5850	0
75	20230531	194800	0	5850	5850	5850	5850	0
76	20230531	194700	0	5850	5850	5850	5850	0
77	20230531	194600	0	5850	5850	5850	5850	0
78	20230531	194500	0	5850	5850	5850	5850	0
79	20230531	194400	0	5850	5850	5850	5850	0
80	20230531	194300	0	5850	5850	5850	5850	0
81	20230531	194200	0	5850	5850	5850	5850	0
82	20230531	194100	0	5850	5850	5850	5850	0
83	20230531	194000	0	5850	5850	5850	5850	0
84	20230531	193900	0	5850	5850	5850	5850	0
85	20230531	193800	0	5850	5850	5850	5850	0
86	20230531	193700	0	5850	5850	5850	5850	0
87	20230531	193600	0	5850	5850	5850	5850	0
88	20230531	193500	0	5850	5850	5850	5850	0
89	20230531	193400	0	5850	5850	5850	5850	0
90	20230531	193300	0	5850	5850	5850	5850	0
91	20230531	193200	0	5850	5850	5850	5850	0
92	20230531	193100	0	5850	5850	5850	5850	0
93	20230531	193000	0	5850	5850	5850	5850	0
94	20230531	192900	0	5850	5850	5850	5850	0
95	20230531	192800	0	5850	5850	5850	5850	0
96	20230531	192700	0	5850	5850	5850	5850	0
97	20230531	192600	0	5850	5850	5850	5850	0
98	20230531	192500	0	5850	5850	5850	5850	0
99	20230531	192400	0	5850	5850	5850	5850	0
100	20230531	192300	0	5850	5850	5850	5850	0
101	20230531	192200	0	5850	5850	5850	5850	0
102	20230531	192100	0	5850	5850	5850	5850	0
103	20230531	192000	0	5850	5850	5850	5850	0
104	20230531	191900	0	5850	5850	5850	5850	0
105	20230531	191800	0	5850	5850	5850	5850	0
106	20230531	191700	0	5850	5850	5850	5850	0
107	20230531	191600	0	5850	5850	5850	5850	0
108	20230531	191500	0	5850	5850	5850	5850	0
109	20230531	191400	0	5850	5850	5850	5850	0
110	20230531	191300	0	5850	5850	5850	5850	0
111	20230531	191200	0	5850	5850	5850	5850	0
112	20230531	191100	0	5850	5850	5850	5850	0
113	20230531	191000	0	5850	5850	5850	5850	0
114	20230531	190900	0	5850	5850	5850	5850	0
115	20230531	190800	0	5850	5850	5850	5850	0
116	20230531	190700	0	5850	5850	5850	5850	0
117	20230531	190600	0	5850	5850	5850	5850	0
118	20230531	190500	0	5850	5850	5850	5850	0
119	20230531	190400	0	5850	5850	5850	5850	0
120	20230531	190300	0	5850	5850	5850	5850	0
121	20230531	190200	0	5850	5850	5850	5850	0
122	20230531	190100	0	5850	5850	5850	5850	0
123	20230531	190000	0	5850	5850	5850	5850	0
124	20230531	185900	0	5850	5850	5850	5850	0
125	20230531	185800	0	5850	5850	5850	5850	0
126	20230531	185700	0	5850	5850	5850	5850	0
127	20230531	185600	0	5850	5850	5850	5850	0
128	20230531	185500	0	5850	5850	5850	5850	0
129	20230531	185400	0	5850	5850	5850	5850	0
130	20230531	185300	0	5850	5850	5850	5850	0
131	20230531	185200	0	5850	5850	5850	5850	0
132	20230531	185100	0	5850	5850	5850	5850	0
133	20230531	185000	0	5850	5850	5850	5850	0
134	20230531	184900	0	5850	5850	5850	5850	0
135	20230531	184800	0	5850	5850	5850	5850	0
136	20230531	184700	0	5850	5850	5850	5850	0
137	20230531	184600	0	5850	5850	5850	5850	0
138	20230531	184500	0	5850	5850	5850	5850	0
139	20230531	184400	0	5850	5850	5850	5850	0
140	20230531	184300	0	5850	5850	5850	5850	0
141	20230531	184200	0	5850	5850	5850	5850	0
142	20230531	184100	0	5850	5850	5850	5850	0
143	20230531	184000	0	5850	5850	5850	5850	0
144	20230531	183900	0	5850	5850	5850	5850	0
145	20230531	183800	0	5850	5850	5850	5850	0
146	20230531	183700	0	5850	5850	5850	5850	0
147	20230531	183600	0	5850	5850	5850	5850	0
148	20230531	183500	0	5850	5850	5850	5850	0
149	20230531	183400	0	5850	5850	5850	5850	0
150	20230531	183300	0	5850	5850	5850	5850	0
151	20230531	183200	0	5850	5850	5850	5850	0
152	20230531	183100	0	5850	5850	5850	5850	0
153	20230531	183000	0	5850	5850	5850	5850	0
154	20230531	182900	0	5850	5850	5850	5850	0
155	20230531	182800	0	5850	5850	5850	5850	0
156	20230531	182700	0	5850	5850	5850	5850	0
157	20230531	182600	0	5850	5850	5850	5850	0
158	20230531	182500	0	5850	5850	5850	5850	0
159	20230531	182400	0	5850	5850	5850	5850	0
160	20230531	182300	0	5850	5850	5850	5850	0
161	20230531	182200	0	5850	5850	5850	5850	0
162	20230531	182100	0	5850	5850	5850	5850	0
163	20230531	182000	0	5850	5850	5850	5850	0
164	20230531	181900	0	5850	5850	5850	5850	0
165	20230531	181800	0	5850	5850	5850	5850	0
166	20230531	181700	0	5850	5850	5850	5850	0
167	20230531	181600	0	5850	5850	5850	5850	0
168	20230531	181500	0	5850	5850	5850	5850	0
169	20230531	181400	0	5850	5850	5850	5850	0
170	20230531	181300	0	5850	5850	5850	5850	0
171	20230531	181200	0	5850	5850	5850	5850	0
172	20230531	181100	0	5850	5850	5850	5850	0
173	20230531	181000	0	5850	5850	5850	5850	0
174	20230531	180900	0	5850	5850	5850	5850	0
175	20230531	180800	0	5850	5850	5850	5850	0
176	20230531	180700	0	5850	5850	5850	5850	0
177	20230531	180600	0	5850	5850	5850	5850	0
178	20230531	180500	0	5850	5850	5850	5850	0
179	20230531	180400	0	5850	5850	5850	5850	0
180	20230531	180300	0	5850	5850	5850	5850	0
181	20230531	180200	0	5850	5850	5850	5850	0
182	20230531	180100	0	5850	5850	5850	5850	0
183	20230531	180000	0	5850	5850	5850	5850	0
184	20230531	175900	0	5850	5850	5850	5850	0
185	20230531	175800	0	5850	5850	5850	5850	0
186	20230531	175700	0	5850	5850	5850	5850	0
187	20230531	175600	0	5850	5850	5850	5850	0
188	20230531	175500	0	5850	5850	5850	5850	0
189	20230531	175400	0	5850	5850	5850	5850	0
190	20230531	175300	0	5850	5850	5850	5850	0
191	20230531	175200	0	5850	5850	5850	5850	0
192	20230531	175100	0	5850	5850	5850	5850	0
193	20230531	175000	0	5850	5850	5850	5850	0
194	20230531	174900	0	5850	5850	5850	5850	0
195	20230531	174800	0	5850	5850	5850	5850	0
196	20230531	174700	0	5850	5850	5850	5850	0
197	20230531	174600	0	5850	5850	5850	5850	0
198	20230531	174500	0	5850	5850	5850	5850	0
199	20230531	174400	0	5850	5850	5850	5850	0
200	20230531	174300	0	5850	5850	5850	5850	0
201	20230531	174200	0	5850	5850	5850	5850	0
202	20230531	174100	0	5850	5850	5850	5850	0
203	20230531	174000	0	5850	5850	5850	5850	0
204	20230531	173900	0	5850	5850	5850	5850	0
205	20230531	173800	0	5850	5850	5850	5850	0
206	20230531	173700	0	5850	5850	5850	5850	0
207	20230531	173600	0	5850	5850	5850	5850	0
208	20230531	173500	0	5850	5850	5850	5850	0
209	20230531	173400	0	5850	5850	5850	5850	0
210	20230531	173300	0	5850	5850	5850	5850	0
211	20230531	173200	0	5850	5850	5850	5850	0
212	20230531	173100	0	5850	5850	5850	5850	0
213	20230531	173000	0	5850	5850	5850	5850	0
214	20230531	172900	0	5850	5850	5850	5850	0
215	20230531	172800	0	5850	5850	5850	5850	0
216	20230531	172700	0	5850	5850	5850	5850	0
217	20230531	172600	0	5850	5850	5850	5850	0
218	20230531	172500	0	5850	5850	5850	5850	0
219	20230531	172400	0	5850	5850	5850	5850	0
220	20230531	172300	0	5850	5850	5850	5850	0
221	20230531	172200	0	5850	5850	5850	5850	0
222	20230531	172100	0	5850	5850	5850	5850	0
223	20230531	172000	0	5850	5850	5850	5850	0
224	20230531	171900	0	5850	5850	5850	5850	0
225	20230531	171800	0	5850	5850	5850	5850	0
226	20230531	171700	0	5850	5850	5850	5850	0
227	20230531	171600	0	5850	5850	5850	5850	0
228	20230531	171500	0	5850	5850	5850	5850	0
229	20230531	171400	0	5850	5850	5850	5850	0
230	20230531	171300	0	5850	5850	5850	5850	0
231	20230531	171200	0	5850	5850	5850	5850	0
232	20230531	171100	0	5850	5850	5850	5850	0
233	20230531	171000	0	5850	5850	5850	5850	0
234	20230531	170900	0	5850	5850	5850	5850	0
235	20230531	170800	0	5850	5850	5850	5850	0
236	20230531	170700	0	5850	5850	5850	5850	0
237	20230531	170600	0	5850	5850	5850	5850	0
238	20230531	170500	0	5850	5850	5850	5850	0
239	20230531	170400	0	5850	5850	5850	5850	0
240	20230531	170300	0	5850	5850	5850	5850	0
241	20230531	170200	0	5850	5850	5850	5850	0
242	20230531	170100	0	5850	5850	5850	5850	0
243	20230531	170000	0	5850	5850	5850	5850	0
244	20230531	165900	0	5850	5850	5850	5850	0
245	20230531	165800	0	5850	5850	5850	5850	0
246	20230531	165700	0	5850	5850	5850	5850	0
247	20230531	165600	0	5850	5850	5850	5850	0
248	20230531	165500	0	5850	5850	5850	5850	0
249	20230531	165400	0	5850	5850	5850	5850	0
250	20230531	165300	0	5850	5850	5850	5850	0
251	20230531	165200	0	5850	5850	5850	5850	0
252	20230531	165100	0	5850	5850	5850	5850	0
253	20230531	165000	0	5850	5850	5850	5850	0
254	20230531	164900	0	5850	5850	5850	5850	0
255	20230531	164800	0	5850	5850	5850	5850	0
256	20230531	164700	0	5850	5850	5850	5850	0
257	20230531	164600	0	5850	5850	5850	5850	0
258	20230531	164500	0	5850	5850	5850	5850	0
259	20230531	164400	0	5850	5850	5850	5850	0
260	20230531	164300	0	5850	5850	5850	5850	0
261	20230531	164200	0	5850	5850	5850	5850	0
262	20230531	164100	0	5850	5850	5850	5850	0
263	20230531	164000	0	5850	5850	5850	5850	0
264	20230531	163900	0	5850	5850	5850	5850	0
265	20230531	163800	0	5850	5850	5850	5850	0
266	20230531	163700	0	5850	5850	5850	5850	0
267	20230531	163600	0	5850	5850	5850	5850	0
268	20230531	163500	0	5850	5850	5850	5850	0
269	20230531	163400	0	5850	5850	5850	5850	0
270	20230531	163300	0	5850	5850	5850	5850	0
271	20230531	163200	0	5850	5850	5850	5850	0
272	20230531	163100	0	5850	5850	5850	5850	0
273	20230531	163000	0	5850	5850	5850	5850	0
274	20230531	162900	0	5850	5850	5850	5850	0
275	20230531	162800	0	5850	5850	5850	5850	0
276	20230531	162700	0	5850	5850	5850	5850	0
277	20230531	162600	0	5850	5850	5850	5850	0
278	20230531	162500	0	5850	5850	5850	5850	0
279	20230531	162400	0	5850	5850	5850	5850	0
280	20230531	162300	0	5850	5850	5850	5850	0
281	20230531	162200	0	5850	5850	5850	5850	0
282	20230531	162100	0	5850	5850	5850	5850	0
283	20230531	162000	0	5850	5850	5850	5850	0
284	20230531	161900	0	5850	5850	5850	5850	0
285	20230531	161800	0	5850	5850	5850	5850	0
286	20230531	161700	0	5850	5850	5850	5850	0
287	20230531	161600	0	5850	5850	5850	5850	0
288	20230531	161500	0	5850	5850	5850	5850	0
289	20230531	161400	0	5850	5850	5850	5850	0
290	20230531	161300	0	5850	5850	5850	5850	0
291	20230531	161200	0	5850	5850	5850	5850	0
292	20230531	161100	0	5850	5850	5850	5850	0
293	20230531	161000	0	5850	5850	5850	5850	0
294	20230531	160900	0	5850	5850	5850	5850	0
295	20230531	160800	0	5850	5850	5850	5850	0
296	20230531	160700	0	5850	5850	5850	5850	0
297	20230531	160600	0	5850	5850	5850	5850	0
298	20230531	160500	0	5850	5850	5850	5850	0
299	20230531	160400	0	5850	5850	5850	5850	0
300	20230531	160300	0	5850	5850	5850	5850	0
301	20230531	160200	0	5850	5850	5850	5850	0
302	20230531	160100	0	5850	5850	5850	5850	0
303	20230531	160000	0	5850	5850	5850	5850	0
304	20230531	155900	0	5850	5850	5850	5850	0
305	20230531	155800	0	5850	5850	5850	5850	0
306	20230531	155700	0	5850	5850	5850	5850	0
307	20230531	155600	0	5850	5850	5850	5850	0
308	20230531	155500	0	5850	5850	5850	5850	0
309	20230531	155400	0	5850	5850	5850	5850	0
310	20230531	155300	0	5850	5850	5850	5850	0
311	20230531	155200	0	5850	5850	5850	5850	0
312	20230531	155100	0	5850	5850	5850	5850	0
313	20230531	155000	0	5850	5850	5850	5850	0
314	20230531	154900	0	5850	5850	5850	5850	0
315	20230531	154800	0	5850	5850	5850	5850	0
316	20230531	154700	0	5850	5850	5850	5850	0
317	20230531	154600	0	5850	5850	5850	5850	0
318	20230531	154500	0	5850	5850	5850	5850	0
319	20230531	154400	0	5850	5850	5850	5850	0
320	20230531	154300	0	5850	5850	5850	5850	0
321	20230531	154200	0	5850	5850	5850	5850	0
322	20230531	154100	0	5850	5850	5850	5850	0
323	20230531	154000	0	5850	5850	5850	5850	0
324	20230531	153900	0	5850	5850	5850	5850	0
325	20230531	153800	0	5850	5850	5850	5850	0
326	20230531	153700	0	5850	5850	5850	5850	0
327	20230531	153600	0	5850	5850	5850	5850	0
328	20230531	153500	0	5850	5850	5850	5850	0
329	20230531	153400	0	5850	5850	5850	5850	0
330	20230531	153300	0	5850	5850	5850	5850	0
331	20230531	153200	0	5850	5850	5850	5850	0
332	20230531	153100	0	5850	5850	5850	5850	0
333	20230531	153000	0	5850	5850	5850	5850	0
334	20230531	152900	0	5850	5850	5850	5850	0
335	20230531	152800	0	5850	5850	5850	5850	0
336	20230531	152700	0	5850	5850	5850	5850	0
337	20230531	152600	0	5850	5850	5850	5850	0
338	20230531	152500	0	5850	5850	5850	5850	0
339	20230531	152400	0	5850	5850	5850	5850	0
340	20230531	152300	0	5850	5850	5850	5850	0
341	20230531	152200	0	5850	5850	5850	5850	0
342	20230531	152100	0	5850	5850	5850	5850	0
343	20230531	152000	0	5850	5850	5850	5850	0
344	20230531	151900	0	5850	5850	5850	5850	0
345	20230531	151800	0	5850	5850	5850	5850	0
346	20230531	151700	0	5850	5850	5850	5850	0
347	20230531	151600	0	5850	5850	5850	5850	0
348	20230531	151500	0	5850	5850	5850	5850	0
349	20230531	151400	0	5850	5850	5850	5850	0
350	20230531	151300	0	5850	5850	5850	5850	0
351	20230531	151200	0	5850	5850	5850	5850	0
352	20230531	151100	0	5850	5850	5850	5850	0
353	20230531	151000	0	5850	5850	5850	5850	0
354	20230531	150900	0	5850	5850	5850	5850	0
355	20230531	150800	0	5850	5850	5850	5850	0
356	20230531	150700	0	5850	5850	5850	5850	0
357	20230531	150600	0	5850	5850	5850	5850	0
358	20230531	150500	0	5850	5850	5850	5850	0
359	20230531	150400	0	5850	5850	5850	5850	0
360	20230531	150300	0	5850	5850	5850	5850	0
361	20230531	150200	0	5850	5850	5850	5850	0
362	20230531	150100	0	5850	5850	5850	5850	0
363	20230531	150000	0	5850	5850	5850	5850	0
364	20230531	145900	0	5850	5850	5850	5850	0
365	20230531	145800	0	5850	5850	5850	5850	0
366	20230531	145700	0	5850	5850	5850	5850	0
367	20230531	145600	0	5850	5850	5850	5850	0
368	20230531	145500	0	5850	5850	5850	5850	0
369	20230531	145400	0	5850	5850	5850	5850	0
370	20230531	145300	0	5850	5850	5850	5850	0
371	20230531	145200	0	5850	5850	5850	5850	0
372	20230531	145100	0	5850	5850	5850	5850	0
373	20230531	145000	0	5850	5850	5850	5850	0
374	20230531	144900	0	5850	5850	5850	5850	0
375	20230531	144800	0	5850	5850	5850	5850	0
376	20230531	144700	0	5850	5850	5850	5850	0
377	20230531	144600	0	5850	5850	5850	5850	0
378	20230531	144500	0	5850	5850	5850	5850	0
379	20230531	144400	0	5850	5850	5850	5850	0
380	20230531	144300	0	5850	5850	5850	5850	0
381	20230531	144200	0	5850	5850	5850	5850	0
382	20230531	144100	0	5850	5850	5850	5850	0
383	20230531	144000	0	5850	5850	5850	5850	0
384	20230531	143900	0	5850	5850	5850	5850	0
385	20230531	143800	0	5850	5850	5850	5850	0
386	20230531	143700	0	5850	5850	5850	5850	0
387	20230531	143600	0	5850	5850	5850	5850	0
388	20230531	143500	0	5850	5850	5850	5850	0
389	20230531	143400	0	5850	5850	5850	5850	0
390	20230531	143300	0	5850	5850	5850	5850	0
391	20230531	143200	0	5850	5850	5850	5850	0
392	20230531	143100	0	5850	5850	5850	5850	0
393	20230531	143000	0	5850	5850	5850	5850	0
394	20230531	142900	0	5850	5850	5850	5850	0
395	20230531	142800	0	5850	5850	5850	5850	0
396	20230531	142700	0	5850	5850	5850	5850	0
397	20230531	142600	0	5850	5850	5850	5850	0
398	20230531	142500	0	5850	5850	5850	5850	0
399	20230531	142400	0	5850	5850	5850	5850	0
400	20230531	142300	0	5850	5850	5850	5850	0
401	20230531	142200	0	5850	5850	5850	5850	0
402	20230531	142100	0	5850	5850	5850	5850	0
403	20230531	142000	0	5850	5850	5850	5850	0
404	20230531	141900	0	5850	5850	5850	5850	0
405	20230531	141800	0	5850	5850	5850	5850	0
406	20230531	141700	0	5850	5850	5850	5850	0
407	20230531	141600	0	5850	5850	5850	5850	0
408	20230531	141500	0	5850	5850	5850	5850	0
409	20230531	141400	0	5850	5850	5850	5850	0
410	20230531	141300	0	5850	5850	5850	5850	0
411	20230531	141200	0	5850	5850	5850	5850	0
412	20230531	141100	0	5850	5850	5850	5850	0
413	20230531	141000	0	5850	5850	5850	5850	0
414	20230531	140900	0	5850	5850	5850	5850	0
415	20230531	140800	0	5850	5850	5850	5850	0
416	20230531	140700	0	5850	5850	5850	5850	0
417	20230531	140600	0	5850	5850	5850	5850	0
418	20230531	140500	0	5850	5850	5850	5850	0
419	20230531	140400	0	5850	5850	5850	5850	0
420	20230531	140300	0	5850	5850	5850	5850	0
421	20230531	140200	0	5850	5850	5850	5850	0
422	20230531	140100	0	5850	5850	5850	5850	0
423	20230531	140000	0	5850	5850	5850	5850	0
424	20230531	135900	0	5850	5850	5850	5850	0
425	20230531	135800	0	5850	5850	5850	5850	0
426	20230531	135700	0	5850	5850	5850	5850	0
427	20230531	135600	0	5850	5850	5850	5850	0
428	20230531	135500	0	5850	5850	5850	5850	0
429	20230531	135400	0	5850	5850	5850	5850	0
430	20230531	135300	0	5850	5850	5850	5850	0
431	20230531	135200	0	5850	5850	5850	5850	0
432	20230531	135100	0	5850	5850	5850	5850	0
433	20230531	135000	0	5850	5850	5850	5850	0
434	20230531	134900	0	5850	5850	5850	5850	0
435	20230531	134800	0	5850	5850	5850	5850	0
436	20230531	134700	0	5850	5850	5850	5850	0
437	20230531	134600	0	5850	5850	5850	5850	0
438	20230531	134500	0	5850	5850	5850	5850	0
439	20230531	134400	0	5850	5850	5850	5850	0
440	20230531	134300	0	5850	5850	5850	5850	0
441	20230531	134200	0	5850	5850	5850	5850	0
442	20230531	134100	0	5850	5850	5850	5850	0
443	20230531	134000	0	5850	5850	5850	5850	0
444	20230531	133900	0	5850	5850	5850	5850	0
445	20230531	133800	0	5850	5850	5850	5850	0
446	20230531	133700	0	5850	5850	5850	5850	0
447	20230531	133600	0	5850	5850	5850	5850	0
448	20230531	133500	0	5850	5850	5850	5850	0
449	20230531	133400	0	5850	5850	5850	5850	0
450	20230531	133300	0	5850	5850	5850	5850	0
451	20230531	133200	0	5850	5850	5850	5850	0
452	20230531	133100	0	5850	5850	5850	5850	0
453	20230531	133000	0	5850	5850	5850	5850	0
454	20230531	132900	0	5850	5850	5850	5850	0
455	20230531	132800	0	5850	5850	5850	5850	0
456	20230531	132700	0	5850	5850	5850	5850	0
457	20230531	132600	0	5850	5850	5850	5850	0
458	20230531	132500	0	5850	5850	5850	5850	0
459	20230531	132400	0	5850	5850	5850	5850	0
460	20230531	132300	0	5850	5850	5850	5850	0
461	20230531	132200	0	5850	5850	5850	5850	0
462	20230531	132100	0	5850	5850	5850	5850	0
463	20230531	132000	0	5850	5850	5850	5850	0
464	20230531	131900	0	5850	5850	5850	5850	0
465	20230531	131800	0	5850	5850	5850	5850	0
466	20230531	131700	0	5850	5850	5850	5850	0
467	20230531	131600	0	5850	5850	5850	5850	0
468	20230531	131500	0	5850	5850	5850	5850	0
469	20230531	131400	0	5850	5850	5850	5850	0
470	20230531	131300	0	5850	5850	5850	5850	0
471	20230531	131200	0	5850	5850	5850	5850	0
472	20230531	131100	0	5850	5850	5850	5850	0
473	20230531	131000	0	5850	5850	5850	5850	0
474	20230531	130900	0	5850	5850	5850	5850	0
475	20230531	130800	0	5850	5850	5850	5850	0
476	20230531	130700	0	5850	5850	5850	5850	0
477	20230531	130600	0	5850	5850	5850	5850	0
478	20230531	130500	0	5850	5850	5850	5850	0
479	20230531	130400	0	5850	5850	5850	5850	0
480	20230531	130300	0	5850	5850	5850	5850	0
481	20230531	130200	0	5850	5850	5850	5850	0
482	20230531	130100	0	5850	5850	5850	5850	0
483	20230531	130000	0	5850	5850	5850	5850	0
484	20230531	125900	0	5850	5850	5850	5850	0
485	20230531	125800	0	5850	5850	5850	5850	0
486	20230531	125700	0	5850	5850	5850	5850	0
487	20230531	125600	0	5850	5850	5850	5850	0
488	20230531	125500	0	5850	5850	5850	5850	0
489	20230531	125400	0	5850	5850	5850	5850	0
490	20230531	125300	0	5850	5850	5850	5850	0
491	20230531	125200	0	5850	5850	5850	5850	0
492	20230531	125100	0	5850	5850	5850	5850	0
493	20230531	125000	0	5850	5850	5850	5850	0
494	20230531	124900	0	5850	5850	5850	5850	0
495	20230531	124800	0	5850	5850	5850	5850	0
496	20230531	124700	0	5850	5850	5850	5850	0
497	20230531	124600	0	5850	5850	5850	5850	0
498	20230531	124500	0	5850	5850	5850	5850	0
499	20230531	124400	0	5850	5850	5850	5850	0
500	20230531	124300	0	5850	5850	5850	5850	0
501	20230531	124200	0	5850	5850	5850	5850	0
502	20230531	124100	0	5850	5850	5850	5850	0
503	20230531	124000	0	5850	5850	5850	5850	0
504	20230531	123900	0	5850	5850	5850	5850	0
505	20230531	123800	0	5850	5850	5850	5850	0
506	20230531	123700	0	5850	5850	5850	5850	0
507	20230531	123600	0	5850	5850	5850	5850	0
508	20230531	123500	0	5850	5850	5850	5850	0
509	20230531	123400	0	5850	5850	5850	5850	0
510	20230531	123300	0	5850	5850	5850	5850	0
511	20230531	123200	0	5850	5850	5850	5850	0
512	20230531	123100	0	5850	5850	5850	5850	0
513	20230531	123000	0	5850	5850	5850	5850	0
514	20230531	122900	0	5850	5850	5850	5850	0
515	20230531	122800	0	5850	5850	5850	5850	0
516	20230531	122700	0	5850	5850	5850	5850	0
517	20230531	122600	0	5850	5850	5850	5850	0
518	20230531	122500	0	5850	5850	5850	5850	0
519	20230531	122400	0	5850	5850	5850	5850	0
520	20230531	122300	0	5850	5850	5850	5850	0
521	20230531	122200	0	5850	5850	5850	5850	0
522	20230531	122100	0	5850	5850	5850	5850	0
523	20230531	122000	0	5850	5850	5850	5850	0
524	20230531	121900	0	5850	5850	5850	5850	0
525	20230531	121800	0	5850	5850	5850	5850	0
526	20230531	121700	0	5850	5850	5850	5850	0
527	20230531	121600	0	5850	5850	5850	5850	0
528	20230531	121500	0	5850	5850	5850	5850	0
529	20230531	121400	0	5850	5850	5850	5850	0
530	20230531	121300	0	5850	5850	5850	5850	0
531	20230531	121200	0	5850	5850	5850	5850	0
532	20230531	121100	0	5850	5850	5850	5850	0
533	20230531	121000	0	5850	5850	5850	5850	0
534	20230531	120900	0	5850	5850	5850	5850	0
535	20230531	120800	0	5850	5850	5850	5850	0
536	20230531	120700	0	5850	5850	5850	5850	0
537	20230531	120600	0	5850	5850	5850	5850	0
538	20230531	120500	0	5850	5850	5850	5850	0
539	20230531	120400	0	5850	5850	5850	5850	0
540	20230531	120300	0	5850	5850	5850	5850	0
541	20230531	120200	0	5850	5850	5850	5850	0
542	20230531	120100	0	5850	5850	5850	5850	0
543	20230531	120000	0	5850	5850	5850	5850	0
544	20230531	115900	0	5850	5850	5850	5850	0
545	20230531	115800	0	5850	5850	5850	5850	0
546	20230531	115700	0	5850	5850	5850	5850	0
547	20230531	115600	0	5850	5850	5850	5850	0
548	20230531	115500	0	5850	5850	5850	5850	0
549	20230531	115400	0	5850	5850	5850	5850	0
550	20230531	115300	0	5850	5850	5850	5850	0
551	20230531	115200	0	5850	5850	5850	5850	0
552	20230531	115100	0	5850	5850	5850	5850	0
553	20230531	115000	0	5850	5850	5850	5850	0
554	20230531	114900	0	5850	5850	5850	5850	0
555	20230531	114800	0	5850	5850	5850	5850	0
556	20230531	114700	0	5850	5850	5850	5850	0
557	20230531	114600	0	5850	5850	5850	5850	0
558	20230531	114500	0	5850	5850	5850	5850	0
559	20230531	114400	0	5850	5850	5850	5850	0
560	20230531	114300	0	5850	5850	5850	5850	0
561	20230531	114200	0	5850	5850	5850	5850	0
562	20230531	114100	0	5850	5850	5850	5850	0
563	20230531	114000	0	5850	5850	5850	5850	0
564	20230531	113900	0	5850	5850	5850	5850	0
565	20230531	113800	0	5850	5850	5850	5850	0
566	20230531	113700	0	5850	5850	5850	5850	0
567	20230531	113600	0	5850	5850	5850	5850	0
568	20230531	113500	0	5850	5850	5850	5850	0
569	20230531	113400	0	5850	5850	5850	5850	0
570	20230531	113300	0	5850	5850	5850	5850	0
571	20230531	113200	0	5850	5850	5850	5850	0
572	20230531	113100	0	5850	5850	5850	5850	0
573	20230531	113000	0	5850	5850	5850	5850	0
574	20230531	112900	0	5850	5850	5850	5850	0
575	20230531	112800	0	5850	5850	5850	5850	0
576	20230531	112700	0	5850	5850	5850	5850	0
577	20230531	112600	0	5850	5850	5850	5850	0
578	20230531	112500	0	5850	5850	5850	5850	0
579	20230531	112400	0	5850	5850	5850	5850	0
580	20230531	112300	0	5850	5850	5850	5850	0
581	20230531	112200	0	5850	5850	5850	5850	0
582	20230531	112100	0	5850	5850	5850	5850	0
583	20230531	112000	0	5850	5850	5850	5850	0
584	20230531	111900	0	5850	5850	5850	5850	0
585	20230531	111800	0	5850	5850	5850	5850	0
586	20230531	111700	0	5850	5850	5850	5850	0
587	20230531	111600	0	5850	5850	5850	5850	0
588	20230531	111500	0	5850	5850	5850	5850	0
589	20230531	111400	0	5850	5850	5850	5850	0
590	20230531	111300	0	5850	5850	5850	5850	0
591	20230531	111200	0	5850	5850	5850	5850	0
592	20230531	111100	0	5850	5850	5850	5850	0
593	20230531	111000	0	5850	5850	5850	5850	0
594	20230531	110900	0	5850	5850	5850	5850	0
595	20230531	110800	0	5850	5850	5850	5850	0
596	20230531	110700	0	5850	5850	5850	5850	0
597	20230531	110600	0	5850	5850	5850	5850	0
598	20230531	110500	0	5850	5850	5850	5850	0
599	20230531	110400	0	5850	5850	5850	5850	0
600	20230531	110300	0	5850	5850	5850	5850	0
601	20230531	110200	0	5850	5850	5850	5850	0
602	20230531	110100	0	5850	5850	5850	5850	0
603	20230531	110000	0	5850	5850	5850	5850	0
604	20230531	105900	0	5850	5850	5850	5850	0
605	20230531	105800	0	5850	5850	5850	5850	0
606	20230531	105700	0	5850	5850	5850	5850	0
607	20230531	105600	0	5850	5850	5850	5850	0
608	20230531	105500	0	5850	5850	5850	5850	0
609	20230531	105400	0	5850	5850	5850	5850	0
610	20230531	105300	0	5850	5850	5850	5850	0
611	20230531	105200	0	5850	5850	5850	5850	0
612	20230531	105100	0	5850	5850	5850	5850	0
613	20230531	105000	0	5850	5850	5850	5850	0
614	20230531	104900	0	5850	5850	5850	5850	0
615	20230531	104800	0	5850	5850	5850	5850	0
616	20230531	104700	0	5850	5850	5850	5850	0
617	20230531	104600	0	5850	5850	5850	5850	0
618	20230531	104500	0	5850	5850	5850	5850	0
619	20230531	104400	0	5850	5850	5850	5850	0
620	20230531	104300	0	5850	5850	5850	5850	0
621	20230531	104200	0	5850	5850	5850	5850	0
622	20230531	104100	0	5850	5850	5850	5850	0
623	20230531	104000	0	5850	5850	5850	5850	0
624	20230531	103900	0	5850	5850	5850	5850	0
625	20230531	103800	0	5850	5850	5850	5850	0
626	20230531	103700	0	5850	5850	5850	5850	0
627	20230531	103600	0	5850	5850	5850	5850	0
628	20230531	103500	0	5850	5850	5850	5850	0
629	20230531	103400	0	5850	5850	5850	5850	0
630	20230531	103300	0	5850	5850	5850	5850	0
631	20230531	103200	0	5850	5850	5850	5850	0
632	20230531	103100	0	5850	5850	5850	5850	0
633	20230531	103000	0	5850	5850	5850	5850	0
634	20230531	102900	0	5850	5850	5850	5850	0
635	20230531	102800	0	5850	5850	5850	5850	0
636	20230531	102700	0	5850	5850	5850	5850	0
637	20230531	102600	0	5850	5850	5850	5850	0
638	20230531	102500	0	5850	5850	5850	5850	0
639	20230531	102400	0	5850	5850	5850	5850	0
640	20230531	102300	0	5850	5850	5850	5850	0
641	20230531	102200	0	5850	5850	5850	5850	0
642	20230531	102100	0	5850	5850	5850	5850	0
643	20230531	102000	0	5850	5850	5850	5850	0
644	20230531	101900	0	5850	5850	5850	5850	0
645	20230531	101800	0	5850	5850	5850	5850	0
646	20230531	101700	0	5850	5850	5850	5850	0
647	20230531	101600	0	5850	5850	5850	5850	0
648	20230531	101500	0	5850	5850	5850	5850	0
649	20230531	101400	0	5850	5850	5850	5850	0
650	20230531	101300	0	5850	5850	5850	5850	0
651	20230531	101200	0	5850	5850	5850	5850	0
652	20230531	101100	0	5850	5850	5850	5850	0
653	20230531	101000	0	5850	5850	5850	5850	0
654	20230531	100900	0	5850	5850	5850	5850	0
655	20230531	100800	0	5850	5850	5850	5850	0
656	20230531	100700	0	5850	5850	5850	5850	0
657	20230531	100600	0	5850	5850	5850	5850	0
658	20230531	100500	0	5850	5850	5850	5850	0
659	20230531	100400	0	5850	5850	5850	5850	0
660	20230531	100300	0	5850	5850	5850	5850	0
661	20230531	100200	0	5850	5850	5850	5850	0
662	20230531	100100	0	5850	5850	5850	5850	0
663	20230531	100000	0	5850	5850	5850	5850	0
664	20230531	095900	0	5850	5850	5850	5850	0
665	20230531	095800	0	5850	5850	5850	5850	0
666	20230531	095700	0	5850	5850	5850	5850	0
667	20230531	095600	0	5850	5850	5850	5850	0
668	20230531	095500	0	5850	5850	5850	5850	0
669	20230531	095400	0	5850	5850	5850	5850	0
670	20230531	095300	0	5850	5850	5850	5850	0
671	20230531	095200	0	5850	5850	5850	5850	0
672	20230531	095100	0	5850	5850	5850	5850	0
673	20230531	095000	0	5850	5850	5850	5850	0
674	20230531	094900	0	5850	5850	5850	5850	0
675	20230531	094800	0	5850	5850	5850	5850	0
676	20230531	094700	0	5850	5850	5850	5850	0
677	20230531	094600	0	5850	5850	5850	5850	0
678	20230531	094500	0	5850	5850	5850	5850	0
679	20230531	094400	0	5850	5850	5850	5850	0
680	20230531	094300	0	5850	5850	5850	5850	0
681	20230531	094200	0	5850	5850	5850	5850	0
682	20230531	094100	0	5850	5850	5850	5850	0
683	20230531	094000	0	5850	5850	5850	5850	0
684	20230531	093900	0	5850	5850	5850	5850	0
685	20230531	093800	0	5850	5850	5850	5850	0
686	20230531	093700	0	5850	5850	5850	5850	0
687	20230531	093600	0	5850	5850	5850	5850	0
688	20230531	093500	0	5850	5850	5850	5850	0
689	20230531	093400	0	5850	5850	5850	5850	0
690	20230531	093300	0	5850	5850	5850	5850	0
691	20230531	093200	0	5850	5850	5850	5850	0
692	20230531	093100	0	5850	5850	5850	5850	0
693	20230531	093000	0	5850	5850	5850	5850	0
694	20230531	092900	0	5850	5850	5850	5850	0
695	20230531	092800	0	5850	5850	5850	5850	0
696	20230531	092700	0	5850	5850	5850	5850	0
697	20230531	092600	0	5850	5850	5850	5850	0
698	20230531	092500	0	5850	5850	5850	5850	0
699	20230531	092400	0	5850	5850	5850	5850	0
700	20230531	092300	0	5850	5850	5850	5850	0
701	20230531	092200	0	5850	5850	5850	5850	0
702	20230531	092100	0	5850	5850	5850	5850	0
703	20230531	092000	0	5850	5850	5850	5850	0
704	20230531	091900	0	5850	5850	5850	5850	0
705	20230531	091800	0	5850	5850	5850	5850	0
706	20230531	091700	0	5850	5850	5850	5850	0
707	20230531	091600	0	5850	5850	5850	5850	0
708	20230531	091500	0	5850	5850	5850	5850	0
709	20230531	091400	0	5850	5850	5850	5850	0
710	20230531	091300	0	5850	5850	5850	5850	0
711	20230531	091200	0	5850	5850	5850	5850	0
712	20230531	091100	0	5850	5850	5850	5850	0
713	20230531	091000	0	5850	5850	5850	5850	0
714	20230531	090900	0	5850	5850	5850	5850	0
715	20230531	090800	0	5850	5850	5850	5850	0
716	20230531	090700	0	5850	5850	5850	5850	0
717	20230531	090600	0	5850	5850	5850	5850	0
718	20230531	090500	0	5850	5850	5850	5850	0
719	20230531	090400	0	5850	5850	5850	5850	0
720	20230531	090300	0	5850	5850	5850	5850	0
721	20230531	090200	0	5850	5850	5850	5850	0
722	20230531	090100	0	5850	5850	5850	5850	0
723	20230531	090000	0	5850	5850	5850	5850	0