KissMeData/093510/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	202000	0	1650	1650	1650	1650	0
3	20230620	201900	0	1650	1650	1650	1650	0
4	20230620	201800	0	1650	1650	1650	1650	0
5	20230620	201700	0	1650	1650	1650	1650	0
6	20230620	201600	0	1650	1650	1650	1650	0
7	20230620	201500	0	1650	1650	1650	1650	0
8	20230620	201400	0	1650	1650	1650	1650	0
9	20230620	201300	0	1650	1650	1650	1650	0
10	20230620	201200	0	1650	1650	1650	1650	0
11	20230620	201100	0	1650	1650	1650	1650	0
12	20230620	201000	0	1650	1650	1650	1650	0
13	20230620	200900	0	1650	1650	1650	1650	0
14	20230620	200800	0	1650	1650	1650	1650	0
15	20230620	200700	0	1650	1650	1650	1650	0
16	20230620	200600	0	1650	1650	1650	1650	0
17	20230620	200500	0	1650	1650	1650	1650	0
18	20230620	200400	0	1650	1650	1650	1650	0
19	20230620	200300	0	1650	1650	1650	1650	0
20	20230620	200200	0	1650	1650	1650	1650	0
21	20230620	200100	0	1650	1650	1650	1650	0
22	20230620	200000	0	1650	1650	1650	1650	0
23	20230620	195900	0	1650	1650	1650	1650	0
24	20230620	195800	0	1650	1650	1650	1650	0
25	20230620	195700	0	1650	1650	1650	1650	0
26	20230620	195600	0	1650	1650	1650	1650	0
27	20230620	195500	0	1650	1650	1650	1650	0
28	20230620	195400	0	1650	1650	1650	1650	0
29	20230620	195300	0	1650	1650	1650	1650	0
30	20230620	195200	0	1650	1650	1650	1650	0
31	20230620	195100	0	1650	1650	1650	1650	0
32	20230620	195000	0	1650	1650	1650	1650	0
33	20230620	194900	0	1650	1650	1650	1650	0
34	20230620	194800	0	1650	1650	1650	1650	0
35	20230620	194700	0	1650	1650	1650	1650	0
36	20230620	194600	0	1650	1650	1650	1650	0
37	20230620	194500	0	1650	1650	1650	1650	0
38	20230620	194400	0	1650	1650	1650	1650	0
39	20230620	194300	0	1650	1650	1650	1650	0
40	20230620	194200	0	1650	1650	1650	1650	0
41	20230620	194100	0	1650	1650	1650	1650	0
42	20230620	194000	0	1650	1650	1650	1650	0
43	20230620	193900	0	1650	1650	1650	1650	0
44	20230620	193800	0	1650	1650	1650	1650	0
45	20230620	193700	0	1650	1650	1650	1650	0
46	20230620	193600	0	1650	1650	1650	1650	0
47	20230620	193500	0	1650	1650	1650	1650	0
48	20230620	193400	0	1650	1650	1650	1650	0
49	20230620	193300	0	1650	1650	1650	1650	0
50	20230620	193200	0	1650	1650	1650	1650	0
51	20230620	193100	0	1650	1650	1650	1650	0
52	20230620	193000	0	1650	1650	1650	1650	0
53	20230620	192900	0	1650	1650	1650	1650	0
54	20230620	192800	0	1650	1650	1650	1650	0
55	20230620	192700	0	1650	1650	1650	1650	0
56	20230620	192600	0	1650	1650	1650	1650	0
57	20230620	192500	0	1650	1650	1650	1650	0
58	20230620	192400	0	1650	1650	1650	1650	0
59	20230620	192300	0	1650	1650	1650	1650	0
60	20230620	192200	0	1650	1650	1650	1650	0
61	20230620	192100	0	1650	1650	1650	1650	0
62	20230620	192000	0	1650	1650	1650	1650	0
63	20230620	191900	0	1650	1650	1650	1650	0
64	20230620	191800	0	1650	1650	1650	1650	0
65	20230620	191700	0	1650	1650	1650	1650	0
66	20230620	191600	0	1650	1650	1650	1650	0
67	20230620	191500	0	1650	1650	1650	1650	0
68	20230620	191400	0	1650	1650	1650	1650	0
69	20230620	191300	0	1650	1650	1650	1650	0
70	20230620	191200	0	1650	1650	1650	1650	0
71	20230620	191100	0	1650	1650	1650	1650	0
72	20230620	191000	0	1650	1650	1650	1650	0
73	20230620	190900	0	1650	1650	1650	1650	0
74	20230620	190800	0	1650	1650	1650	1650	0
75	20230620	190700	0	1650	1650	1650	1650	0
76	20230620	190600	0	1650	1650	1650	1650	0
77	20230620	190500	0	1650	1650	1650	1650	0
78	20230620	190400	0	1650	1650	1650	1650	0
79	20230620	190300	0	1650	1650	1650	1650	0
80	20230620	190200	0	1650	1650	1650	1650	0
81	20230620	190100	0	1650	1650	1650	1650	0
82	20230620	190000	0	1650	1650	1650	1650	0
83	20230620	185900	0	1650	1650	1650	1650	0
84	20230620	185800	0	1650	1650	1650	1650	0
85	20230620	185700	0	1650	1650	1650	1650	0
86	20230620	185600	0	1650	1650	1650	1650	0
87	20230620	185500	0	1650	1650	1650	1650	0
88	20230620	185400	0	1650	1650	1650	1650	0
89	20230620	185300	0	1650	1650	1650	1650	0
90	20230620	185200	0	1650	1650	1650	1650	0
91	20230620	185100	0	1650	1650	1650	1650	0
92	20230620	185000	0	1650	1650	1650	1650	0
93	20230620	184900	0	1650	1650	1650	1650	0
94	20230620	184800	0	1650	1650	1650	1650	0
95	20230620	184700	0	1650	1650	1650	1650	0
96	20230620	184600	0	1650	1650	1650	1650	0
97	20230620	184500	0	1650	1650	1650	1650	0
98	20230620	184400	0	1650	1650	1650	1650	0
99	20230620	184300	0	1650	1650	1650	1650	0
100	20230620	184200	0	1650	1650	1650	1650	0
101	20230620	184100	0	1650	1650	1650	1650	0
102	20230620	184000	0	1650	1650	1650	1650	0
103	20230620	183900	0	1650	1650	1650	1650	0
104	20230620	183800	0	1650	1650	1650	1650	0
105	20230620	183700	0	1650	1650	1650	1650	0
106	20230620	183600	0	1650	1650	1650	1650	0
107	20230620	183500	0	1650	1650	1650	1650	0
108	20230620	183400	0	1650	1650	1650	1650	0
109	20230620	183300	0	1650	1650	1650	1650	0
110	20230620	183200	0	1650	1650	1650	1650	0
111	20230620	183100	0	1650	1650	1650	1650	0
112	20230620	183000	0	1650	1650	1650	1650	0
113	20230620	182900	0	1650	1650	1650	1650	0
114	20230620	182800	0	1650	1650	1650	1650	0
115	20230620	182700	0	1650	1650	1650	1650	0
116	20230620	182600	0	1650	1650	1650	1650	0
117	20230620	182500	0	1650	1650	1650	1650	0
118	20230620	182400	0	1650	1650	1650	1650	0
119	20230620	182300	0	1650	1650	1650	1650	0
120	20230620	182200	0	1650	1650	1650	1650	0
121	20230620	182100	0	1650	1650	1650	1650	0
122	20230620	182000	0	1650	1650	1650	1650	0
123	20230620	181900	0	1650	1650	1650	1650	0
124	20230620	181800	0	1650	1650	1650	1650	0
125	20230620	181700	0	1650	1650	1650	1650	0
126	20230620	181600	0	1650	1650	1650	1650	0
127	20230620	181500	0	1650	1650	1650	1650	0
128	20230620	181400	0	1650	1650	1650	1650	0
129	20230620	181300	0	1650	1650	1650	1650	0
130	20230620	181200	0	1650	1650	1650	1650	0
131	20230620	181100	0	1650	1650	1650	1650	0
132	20230620	181000	0	1650	1650	1650	1650	0
133	20230620	180900	0	1650	1650	1650	1650	0
134	20230620	180800	0	1650	1650	1650	1650	0
135	20230620	180700	0	1650	1650	1650	1650	0
136	20230620	180600	0	1650	1650	1650	1650	0
137	20230620	180500	0	1650	1650	1650	1650	0
138	20230620	180400	0	1650	1650	1650	1650	0
139	20230620	180300	0	1650	1650	1650	1650	0
140	20230620	180200	0	1650	1650	1650	1650	0
141	20230620	180100	0	1650	1650	1650	1650	0
142	20230620	180000	0	1650	1650	1650	1650	0
143	20230620	175900	0	1650	1650	1650	1650	0
144	20230620	175800	0	1650	1650	1650	1650	0
145	20230620	175700	0	1650	1650	1650	1650	0
146	20230620	175600	0	1650	1650	1650	1650	0
147	20230620	175500	0	1650	1650	1650	1650	0
148	20230620	175400	0	1650	1650	1650	1650	0
149	20230620	175300	0	1650	1650	1650	1650	0
150	20230620	175200	0	1650	1650	1650	1650	0
151	20230620	175100	0	1650	1650	1650	1650	0
152	20230620	175000	0	1650	1650	1650	1650	0
153	20230620	174900	0	1650	1650	1650	1650	0
154	20230620	174800	0	1650	1650	1650	1650	0
155	20230620	174700	0	1650	1650	1650	1650	0
156	20230620	174600	0	1650	1650	1650	1650	0
157	20230620	174500	0	1650	1650	1650	1650	0
158	20230620	174400	0	1650	1650	1650	1650	0
159	20230620	174300	0	1650	1650	1650	1650	0
160	20230620	174200	0	1650	1650	1650	1650	0
161	20230620	174100	0	1650	1650	1650	1650	0
162	20230620	174000	0	1650	1650	1650	1650	0
163	20230620	173900	0	1650	1650	1650	1650	0
164	20230620	173800	0	1650	1650	1650	1650	0
165	20230620	173700	0	1650	1650	1650	1650	0
166	20230620	173600	0	1650	1650	1650	1650	0
167	20230620	173500	0	1650	1650	1650	1650	0
168	20230620	173400	0	1650	1650	1650	1650	0
169	20230620	173300	0	1650	1650	1650	1650	0
170	20230620	173200	0	1650	1650	1650	1650	0
171	20230620	173100	0	1650	1650	1650	1650	0
172	20230620	173000	0	1650	1650	1650	1650	0
173	20230620	172900	0	1650	1650	1650	1650	0
174	20230620	172800	0	1650	1650	1650	1650	0
175	20230620	172700	0	1650	1650	1650	1650	0
176	20230620	172600	0	1650	1650	1650	1650	0
177	20230620	172500	0	1650	1650	1650	1650	0
178	20230620	172400	0	1650	1650	1650	1650	0
179	20230620	172300	0	1650	1650	1650	1650	0
180	20230620	172200	0	1650	1650	1650	1650	0
181	20230620	172100	0	1650	1650	1650	1650	0
182	20230620	172000	0	1650	1650	1650	1650	0
183	20230620	171900	0	1650	1650	1650	1650	0
184	20230620	171800	0	1650	1650	1650	1650	0
185	20230620	171700	0	1650	1650	1650	1650	0
186	20230620	171600	0	1650	1650	1650	1650	0
187	20230620	171500	0	1650	1650	1650	1650	0
188	20230620	171400	0	1650	1650	1650	1650	0
189	20230620	171300	0	1650	1650	1650	1650	0
190	20230620	171200	0	1650	1650	1650	1650	0
191	20230620	171100	0	1650	1650	1650	1650	0
192	20230620	171000	0	1650	1650	1650	1650	0
193	20230620	170900	0	1650	1650	1650	1650	0
194	20230620	170800	0	1650	1650	1650	1650	0
195	20230620	170700	0	1650	1650	1650	1650	0
196	20230620	170600	0	1650	1650	1650	1650	0
197	20230620	170500	0	1650	1650	1650	1650	0
198	20230620	170400	0	1650	1650	1650	1650	0
199	20230620	170300	0	1650	1650	1650	1650	0
200	20230620	170200	0	1650	1650	1650	1650	0
201	20230620	170100	0	1650	1650	1650	1650	0
202	20230620	170000	0	1650	1650	1650	1650	0
203	20230620	165900	0	1650	1650	1650	1650	0
204	20230620	165800	0	1650	1650	1650	1650	0
205	20230620	165700	0	1650	1650	1650	1650	0
206	20230620	165600	0	1650	1650	1650	1650	0
207	20230620	165500	0	1650	1650	1650	1650	0
208	20230620	165400	0	1650	1650	1650	1650	0
209	20230620	165300	0	1650	1650	1650	1650	0
210	20230620	165200	0	1650	1650	1650	1650	0
211	20230620	165100	0	1650	1650	1650	1650	0
212	20230620	165000	0	1650	1650	1650	1650	0
213	20230620	164900	0	1650	1650	1650	1650	0
214	20230620	164800	0	1650	1650	1650	1650	0
215	20230620	164700	0	1650	1650	1650	1650	0
216	20230620	164600	0	1650	1650	1650	1650	0
217	20230620	164500	0	1650	1650	1650	1650	0
218	20230620	164400	0	1650	1650	1650	1650	0
219	20230620	164300	0	1650	1650	1650	1650	0
220	20230620	164200	0	1650	1650	1650	1650	0
221	20230620	164100	0	1650	1650	1650	1650	0
222	20230620	164000	0	1650	1650	1650	1650	0
223	20230620	163900	0	1650	1650	1650	1650	0
224	20230620	163800	0	1650	1650	1650	1650	0
225	20230620	163700	0	1650	1650	1650	1650	0
226	20230620	163600	0	1650	1650	1650	1650	0
227	20230620	163500	0	1650	1650	1650	1650	0
228	20230620	163400	0	1650	1650	1650	1650	0
229	20230620	163300	0	1650	1650	1650	1650	0
230	20230620	163200	0	1650	1650	1650	1650	0
231	20230620	163100	0	1650	1650	1650	1650	0
232	20230620	163000	0	1650	1650	1650	1650	0
233	20230620	162900	0	1650	1650	1650	1650	0
234	20230620	162800	0	1650	1650	1650	1650	0
235	20230620	162700	0	1650	1650	1650	1650	0
236	20230620	162600	0	1650	1650	1650	1650	0
237	20230620	162500	0	1650	1650	1650	1650	0
238	20230620	162400	0	1650	1650	1650	1650	0
239	20230620	162300	0	1650	1650	1650	1650	0
240	20230620	162200	0	1650	1650	1650	1650	0
241	20230620	162100	0	1650	1650	1650	1650	0
242	20230620	162000	0	1650	1650	1650	1650	0
243	20230620	161900	0	1650	1650	1650	1650	0
244	20230620	161800	0	1650	1650	1650	1650	0
245	20230620	161700	0	1650	1650	1650	1650	0
246	20230620	161600	0	1650	1650	1650	1650	0
247	20230620	161500	0	1650	1650	1650	1650	0
248	20230620	161400	0	1650	1650	1650	1650	0
249	20230620	161300	0	1650	1650	1650	1650	0
250	20230620	161200	0	1650	1650	1650	1650	0
251	20230620	161100	0	1650	1650	1650	1650	0
252	20230620	161000	0	1650	1650	1650	1650	0
253	20230620	160900	0	1650	1650	1650	1650	0
254	20230620	160800	0	1650	1650	1650	1650	0
255	20230620	160700	0	1650	1650	1650	1650	0
256	20230620	160600	0	1650	1650	1650	1650	0
257	20230620	160500	0	1650	1650	1650	1650	0
258	20230620	160400	0	1650	1650	1650	1650	0
259	20230620	160300	0	1650	1650	1650	1650	0
260	20230620	160200	0	1650	1650	1650	1650	0
261	20230620	160100	0	1650	1650	1650	1650	0
262	20230620	160000	0	1650	1650	1650	1650	0
263	20230620	155900	0	1650	1650	1650	1650	0
264	20230620	155800	0	1650	1650	1650	1650	0
265	20230620	155700	0	1650	1650	1650	1650	0
266	20230620	155600	0	1650	1650	1650	1650	0
267	20230620	155500	0	1650	1650	1650	1650	0
268	20230620	155400	0	1650	1650	1650	1650	0
269	20230620	155300	0	1650	1650	1650	1650	0
270	20230620	155200	0	1650	1650	1650	1650	0
271	20230620	155100	0	1650	1650	1650	1650	0
272	20230620	155000	0	1650	1650	1650	1650	0
273	20230620	154900	0	1650	1650	1650	1650	0
274	20230620	154800	0	1650	1650	1650	1650	0
275	20230620	154700	0	1650	1650	1650	1650	0
276	20230620	154600	0	1650	1650	1650	1650	0
277	20230620	154500	0	1650	1650	1650	1650	0
278	20230620	154400	0	1650	1650	1650	1650	0
279	20230620	154300	0	1650	1650	1650	1650	0
280	20230620	154200	0	1650	1650	1650	1650	0
281	20230620	154100	0	1650	1650	1650	1650	0
282	20230620	154000	0	1650	1650	1650	1650	0
283	20230620	153900	0	1650	1650	1650	1650	0
284	20230620	153800	0	1650	1650	1650	1650	0
285	20230620	153700	0	1650	1650	1650	1650	0
286	20230620	153600	0	1650	1650	1650	1650	0
287	20230620	153500	0	1650	1650	1650	1650	0
288	20230620	153400	0	1650	1650	1650	1650	0
289	20230620	153300	0	1650	1650	1650	1650	0
290	20230620	153200	0	1650	1650	1650	1650	0
291	20230620	153100	0	1650	1650	1650	1650	0
292	20230620	153000	0	1650	1650	1650	1650	0
293	20230620	152900	0	1650	1650	1650	1650	0
294	20230620	152800	0	1650	1650	1650	1650	0
295	20230620	152700	0	1650	1650	1650	1650	0
296	20230620	152600	0	1650	1650	1650	1650	0
297	20230620	152500	0	1650	1650	1650	1650	0
298	20230620	152400	0	1650	1650	1650	1650	0
299	20230620	152300	0	1650	1650	1650	1650	0
300	20230620	152200	0	1650	1650	1650	1650	0
301	20230620	152100	0	1650	1650	1650	1650	0
302	20230620	152000	0	1650	1650	1650	1650	0
303	20230620	151900	0	1650	1650	1650	1650	0
304	20230620	151800	0	1650	1650	1650	1650	0
305	20230620	151700	0	1650	1650	1650	1650	0
306	20230620	151600	0	1650	1650	1650	1650	0
307	20230620	151500	0	1650	1650	1650	1650	0
308	20230620	151400	0	1650	1650	1650	1650	0
309	20230620	151300	0	1650	1650	1650	1650	0
310	20230620	151200	0	1650	1650	1650	1650	0
311	20230620	151100	0	1650	1650	1650	1650	0
312	20230620	151000	0	1650	1650	1650	1650	0
313	20230620	150900	0	1650	1650	1650	1650	0
314	20230620	150800	0	1650	1650	1650	1650	0
315	20230620	150700	0	1650	1650	1650	1650	0
316	20230620	150600	0	1650	1650	1650	1650	0
317	20230620	150500	0	1650	1650	1650	1650	0
318	20230620	150400	0	1650	1650	1650	1650	0
319	20230620	150300	0	1650	1650	1650	1650	0
320	20230620	150200	0	1650	1650	1650	1650	0
321	20230620	150100	0	1650	1650	1650	1650	0
322	20230620	150000	0	1650	1650	1650	1650	0
323	20230620	145900	0	1650	1650	1650	1650	0
324	20230620	145800	0	1650	1650	1650	1650	0
325	20230620	145700	0	1650	1650	1650	1650	0
326	20230620	145600	0	1650	1650	1650	1650	0
327	20230620	145500	0	1650	1650	1650	1650	0
328	20230620	145400	0	1650	1650	1650	1650	0
329	20230620	145300	0	1650	1650	1650	1650	0
330	20230620	145200	0	1650	1650	1650	1650	0
331	20230620	145100	0	1650	1650	1650	1650	0
332	20230620	145000	0	1650	1650	1650	1650	0
333	20230620	144900	0	1650	1650	1650	1650	0
334	20230620	144800	0	1650	1650	1650	1650	0
335	20230620	144700	0	1650	1650	1650	1650	0
336	20230620	144600	0	1650	1650	1650	1650	0
337	20230620	144500	0	1650	1650	1650	1650	0
338	20230620	144400	0	1650	1650	1650	1650	0
339	20230620	144300	0	1650	1650	1650	1650	0
340	20230620	144200	0	1650	1650	1650	1650	0
341	20230620	144100	0	1650	1650	1650	1650	0
342	20230620	144000	0	1650	1650	1650	1650	0
343	20230620	143900	0	1650	1650	1650	1650	0
344	20230620	143800	0	1650	1650	1650	1650	0
345	20230620	143700	0	1650	1650	1650	1650	0
346	20230620	143600	0	1650	1650	1650	1650	0
347	20230620	143500	0	1650	1650	1650	1650	0
348	20230620	143400	0	1650	1650	1650	1650	0
349	20230620	143300	0	1650	1650	1650	1650	0
350	20230620	143200	0	1650	1650	1650	1650	0
351	20230620	143100	0	1650	1650	1650	1650	0
352	20230620	143000	0	1650	1650	1650	1650	0
353	20230620	142900	0	1650	1650	1650	1650	0
354	20230620	142800	0	1650	1650	1650	1650	0
355	20230620	142700	0	1650	1650	1650	1650	0
356	20230620	142600	0	1650	1650	1650	1650	0
357	20230620	142500	0	1650	1650	1650	1650	0
358	20230620	142400	0	1650	1650	1650	1650	0
359	20230620	142300	0	1650	1650	1650	1650	0
360	20230620	142200	0	1650	1650	1650	1650	0
361	20230620	142100	0	1650	1650	1650	1650	0
362	20230620	142000	0	1650	1650	1650	1650	0
363	20230620	141900	0	1650	1650	1650	1650	0
364	20230620	141800	0	1650	1650	1650	1650	0
365	20230620	141700	0	1650	1650	1650	1650	0
366	20230620	141600	0	1650	1650	1650	1650	0
367	20230620	141500	0	1650	1650	1650	1650	0
368	20230620	141400	0	1650	1650	1650	1650	0
369	20230620	141300	0	1650	1650	1650	1650	0
370	20230620	141200	0	1650	1650	1650	1650	0
371	20230620	141100	0	1650	1650	1650	1650	0
372	20230620	141000	0	1650	1650	1650	1650	0
373	20230620	140900	0	1650	1650	1650	1650	0
374	20230620	140800	0	1650	1650	1650	1650	0
375	20230620	140700	0	1650	1650	1650	1650	0
376	20230620	140600	0	1650	1650	1650	1650	0
377	20230620	140500	0	1650	1650	1650	1650	0
378	20230620	140400	0	1650	1650	1650	1650	0
379	20230620	140300	0	1650	1650	1650	1650	0
380	20230620	140200	0	1650	1650	1650	1650	0
381	20230620	140100	0	1650	1650	1650	1650	0
382	20230620	140000	0	1650	1650	1650	1650	0
383	20230620	135900	0	1650	1650	1650	1650	0
384	20230620	135800	0	1650	1650	1650	1650	0
385	20230620	135700	0	1650	1650	1650	1650	0
386	20230620	135600	0	1650	1650	1650	1650	0
387	20230620	135500	0	1650	1650	1650	1650	0
388	20230620	135400	0	1650	1650	1650	1650	0
389	20230620	135300	0	1650	1650	1650	1650	0
390	20230620	135200	0	1650	1650	1650	1650	0
391	20230620	135100	0	1650	1650	1650	1650	0
392	20230620	135000	0	1650	1650	1650	1650	0
393	20230620	134900	0	1650	1650	1650	1650	0
394	20230620	134800	0	1650	1650	1650	1650	0
395	20230620	134700	0	1650	1650	1650	1650	0
396	20230620	134600	0	1650	1650	1650	1650	0
397	20230620	134500	0	1650	1650	1650	1650	0
398	20230620	134400	0	1650	1650	1650	1650	0
399	20230620	134300	0	1650	1650	1650	1650	0
400	20230620	134200	0	1650	1650	1650	1650	0
401	20230620	134100	0	1650	1650	1650	1650	0
402	20230620	134000	0	1650	1650	1650	1650	0
403	20230620	133900	0	1650	1650	1650	1650	0
404	20230620	133800	0	1650	1650	1650	1650	0
405	20230620	133700	0	1650	1650	1650	1650	0
406	20230620	133600	0	1650	1650	1650	1650	0
407	20230620	133500	0	1650	1650	1650	1650	0
408	20230620	133400	0	1650	1650	1650	1650	0
409	20230620	133300	0	1650	1650	1650	1650	0
410	20230620	133200	0	1650	1650	1650	1650	0
411	20230620	133100	0	1650	1650	1650	1650	0
412	20230620	133000	0	1650	1650	1650	1650	0
413	20230620	132900	0	1650	1650	1650	1650	0
414	20230620	132800	0	1650	1650	1650	1650	0
415	20230620	132700	0	1650	1650	1650	1650	0
416	20230620	132600	0	1650	1650	1650	1650	0
417	20230620	132500	0	1650	1650	1650	1650	0
418	20230620	132400	0	1650	1650	1650	1650	0
419	20230620	132300	0	1650	1650	1650	1650	0
420	20230620	132200	0	1650	1650	1650	1650	0
421	20230620	132100	0	1650	1650	1650	1650	0
422	20230620	132000	0	1650	1650	1650	1650	0
423	20230620	131900	0	1650	1650	1650	1650	0
424	20230620	131800	0	1650	1650	1650	1650	0
425	20230620	131700	0	1650	1650	1650	1650	0
426	20230620	131600	0	1650	1650	1650	1650	0
427	20230620	131500	0	1650	1650	1650	1650	0
428	20230620	131400	0	1650	1650	1650	1650	0
429	20230620	131300	0	1650	1650	1650	1650	0
430	20230620	131200	0	1650	1650	1650	1650	0
431	20230620	131100	0	1650	1650	1650	1650	0
432	20230620	131000	0	1650	1650	1650	1650	0
433	20230620	130900	0	1650	1650	1650	1650	0
434	20230620	130800	0	1650	1650	1650	1650	0
435	20230620	130700	0	1650	1650	1650	1650	0
436	20230620	130600	0	1650	1650	1650	1650	0
437	20230620	130500	0	1650	1650	1650	1650	0
438	20230620	130400	0	1650	1650	1650	1650	0
439	20230620	130300	0	1650	1650	1650	1650	0
440	20230620	130200	0	1650	1650	1650	1650	0
441	20230620	130100	0	1650	1650	1650	1650	0
442	20230620	130000	0	1650	1650	1650	1650	0
443	20230620	125900	0	1650	1650	1650	1650	0
444	20230620	125800	0	1650	1650	1650	1650	0
445	20230620	125700	0	1650	1650	1650	1650	0
446	20230620	125600	0	1650	1650	1650	1650	0
447	20230620	125500	0	1650	1650	1650	1650	0
448	20230620	125400	0	1650	1650	1650	1650	0
449	20230620	125300	0	1650	1650	1650	1650	0
450	20230620	125200	0	1650	1650	1650	1650	0
451	20230620	125100	0	1650	1650	1650	1650	0
452	20230620	125000	0	1650	1650	1650	1650	0
453	20230620	124900	0	1650	1650	1650	1650	0
454	20230620	124800	0	1650	1650	1650	1650	0
455	20230620	124700	0	1650	1650	1650	1650	0
456	20230620	124600	0	1650	1650	1650	1650	0
457	20230620	124500	0	1650	1650	1650	1650	0
458	20230620	124400	0	1650	1650	1650	1650	0
459	20230620	124300	0	1650	1650	1650	1650	0
460	20230620	124200	0	1650	1650	1650	1650	0
461	20230620	124100	0	1650	1650	1650	1650	0
462	20230620	124000	0	1650	1650	1650	1650	0
463	20230620	123900	0	1650	1650	1650	1650	0
464	20230620	123800	0	1650	1650	1650	1650	0
465	20230620	123700	0	1650	1650	1650	1650	0
466	20230620	123600	0	1650	1650	1650	1650	0
467	20230620	123500	0	1650	1650	1650	1650	0
468	20230620	123400	0	1650	1650	1650	1650	0
469	20230620	123300	0	1650	1650	1650	1650	0
470	20230620	123200	0	1650	1650	1650	1650	0
471	20230620	123100	0	1650	1650	1650	1650	0
472	20230620	123000	0	1650	1650	1650	1650	0
473	20230620	122900	0	1650	1650	1650	1650	0
474	20230620	122800	0	1650	1650	1650	1650	0
475	20230620	122700	0	1650	1650	1650	1650	0
476	20230620	122600	0	1650	1650	1650	1650	0
477	20230620	122500	0	1650	1650	1650	1650	0
478	20230620	122400	0	1650	1650	1650	1650	0
479	20230620	122300	0	1650	1650	1650	1650	0
480	20230620	122200	0	1650	1650	1650	1650	0
481	20230620	122100	0	1650	1650	1650	1650	0
482	20230620	122000	0	1650	1650	1650	1650	0
483	20230620	121900	0	1650	1650	1650	1650	0
484	20230620	121800	0	1650	1650	1650	1650	0
485	20230620	121700	0	1650	1650	1650	1650	0
486	20230620	121600	0	1650	1650	1650	1650	0
487	20230620	121500	0	1650	1650	1650	1650	0
488	20230620	121400	0	1650	1650	1650	1650	0
489	20230620	121300	0	1650	1650	1650	1650	0
490	20230620	121200	0	1650	1650	1650	1650	0
491	20230620	121100	0	1650	1650	1650	1650	0
492	20230620	121000	0	1650	1650	1650	1650	0
493	20230620	120900	0	1650	1650	1650	1650	0
494	20230620	120800	0	1650	1650	1650	1650	0
495	20230620	120700	0	1650	1650	1650	1650	0
496	20230620	120600	0	1650	1650	1650	1650	0
497	20230620	120500	0	1650	1650	1650	1650	0
498	20230620	120400	0	1650	1650	1650	1650	0
499	20230620	120300	0	1650	1650	1650	1650	0
500	20230620	120200	0	1650	1650	1650	1650	0
501	20230620	120100	0	1650	1650	1650	1650	0
502	20230620	120000	0	1650	1650	1650	1650	0
503	20230620	115900	0	1650	1650	1650	1650	0
504	20230620	115800	0	1650	1650	1650	1650	0
505	20230620	115700	0	1650	1650	1650	1650	0
506	20230620	115600	0	1650	1650	1650	1650	0
507	20230620	115500	0	1650	1650	1650	1650	0
508	20230620	115400	0	1650	1650	1650	1650	0
509	20230620	115300	0	1650	1650	1650	1650	0
510	20230620	115200	0	1650	1650	1650	1650	0
511	20230620	115100	0	1650	1650	1650	1650	0
512	20230620	115000	0	1650	1650	1650	1650	0
513	20230620	114900	0	1650	1650	1650	1650	0
514	20230620	114800	0	1650	1650	1650	1650	0
515	20230620	114700	0	1650	1650	1650	1650	0
516	20230620	114600	0	1650	1650	1650	1650	0
517	20230620	114500	0	1650	1650	1650	1650	0
518	20230620	114400	0	1650	1650	1650	1650	0
519	20230620	114300	0	1650	1650	1650	1650	0
520	20230620	114200	0	1650	1650	1650	1650	0
521	20230620	114100	0	1650	1650	1650	1650	0
522	20230620	114000	0	1650	1650	1650	1650	0
523	20230620	113900	0	1650	1650	1650	1650	0
524	20230620	113800	0	1650	1650	1650	1650	0
525	20230620	113700	0	1650	1650	1650	1650	0
526	20230620	113600	0	1650	1650	1650	1650	0
527	20230620	113500	0	1650	1650	1650	1650	0
528	20230620	113400	0	1650	1650	1650	1650	0
529	20230620	113300	0	1650	1650	1650	1650	0
530	20230620	113200	0	1650	1650	1650	1650	0
531	20230620	113100	0	1650	1650	1650	1650	0
532	20230620	113000	0	1650	1650	1650	1650	0
533	20230620	112900	0	1650	1650	1650	1650	0
534	20230620	112800	0	1650	1650	1650	1650	0
535	20230620	112700	0	1650	1650	1650	1650	0
536	20230620	112600	0	1650	1650	1650	1650	0
537	20230620	112500	0	1650	1650	1650	1650	0
538	20230620	112400	0	1650	1650	1650	1650	0
539	20230620	112300	0	1650	1650	1650	1650	0
540	20230620	112200	0	1650	1650	1650	1650	0
541	20230620	112100	0	1650	1650	1650	1650	0
542	20230620	112000	0	1650	1650	1650	1650	0
543	20230620	111900	0	1650	1650	1650	1650	0
544	20230620	111800	0	1650	1650	1650	1650	0
545	20230620	111700	0	1650	1650	1650	1650	0
546	20230620	111600	0	1650	1650	1650	1650	0
547	20230620	111500	0	1650	1650	1650	1650	0
548	20230620	111400	0	1650	1650	1650	1650	0
549	20230620	111300	0	1650	1650	1650	1650	0
550	20230620	111200	0	1650	1650	1650	1650	0
551	20230620	111100	0	1650	1650	1650	1650	0
552	20230620	111000	0	1650	1650	1650	1650	0
553	20230620	110900	0	1650	1650	1650	1650	0
554	20230620	110800	0	1650	1650	1650	1650	0
555	20230620	110700	0	1650	1650	1650	1650	0
556	20230620	110600	0	1650	1650	1650	1650	0
557	20230620	110500	0	1650	1650	1650	1650	0
558	20230620	110400	0	1650	1650	1650	1650	0
559	20230620	110300	0	1650	1650	1650	1650	0
560	20230620	110200	0	1650	1650	1650	1650	0
561	20230620	110100	0	1650	1650	1650	1650	0
562	20230620	110000	0	1650	1650	1650	1650	0
563	20230620	105900	0	1650	1650	1650	1650	0
564	20230620	105800	0	1650	1650	1650	1650	0
565	20230620	105700	0	1650	1650	1650	1650	0
566	20230620	105600	0	1650	1650	1650	1650	0
567	20230620	105500	0	1650	1650	1650	1650	0
568	20230620	105400	0	1650	1650	1650	1650	0
569	20230620	105300	0	1650	1650	1650	1650	0
570	20230620	105200	0	1650	1650	1650	1650	0
571	20230620	105100	0	1650	1650	1650	1650	0
572	20230620	105000	0	1650	1650	1650	1650	0
573	20230620	104900	0	1650	1650	1650	1650	0
574	20230620	104800	0	1650	1650	1650	1650	0
575	20230620	104700	0	1650	1650	1650	1650	0
576	20230620	104600	0	1650	1650	1650	1650	0
577	20230620	104500	0	1650	1650	1650	1650	0
578	20230620	104400	0	1650	1650	1650	1650	0
579	20230620	104300	0	1650	1650	1650	1650	0
580	20230620	104200	0	1650	1650	1650	1650	0
581	20230620	104100	0	1650	1650	1650	1650	0
582	20230620	104000	0	1650	1650	1650	1650	0
583	20230620	103900	0	1650	1650	1650	1650	0
584	20230620	103800	0	1650	1650	1650	1650	0
585	20230620	103700	0	1650	1650	1650	1650	0
586	20230620	103600	0	1650	1650	1650	1650	0
587	20230620	103500	0	1650	1650	1650	1650	0
588	20230620	103400	0	1650	1650	1650	1650	0
589	20230620	103300	0	1650	1650	1650	1650	0
590	20230620	103200	0	1650	1650	1650	1650	0
591	20230620	103100	0	1650	1650	1650	1650	0
592	20230620	103000	0	1650	1650	1650	1650	0
593	20230620	102900	0	1650	1650	1650	1650	0
594	20230620	102800	0	1650	1650	1650	1650	0
595	20230620	102700	0	1650	1650	1650	1650	0
596	20230620	102600	0	1650	1650	1650	1650	0
597	20230620	102500	0	1650	1650	1650	1650	0
598	20230620	102400	0	1650	1650	1650	1650	0
599	20230620	102300	0	1650	1650	1650	1650	0
600	20230620	102200	0	1650	1650	1650	1650	0
601	20230620	102100	0	1650	1650	1650	1650	0
602	20230620	102000	0	1650	1650	1650	1650	0
603	20230620	101900	0	1650	1650	1650	1650	0
604	20230620	101800	0	1650	1650	1650	1650	0
605	20230620	101700	0	1650	1650	1650	1650	0
606	20230620	101600	0	1650	1650	1650	1650	0
607	20230620	101500	0	1650	1650	1650	1650	0
608	20230620	101400	0	1650	1650	1650	1650	0
609	20230620	101300	0	1650	1650	1650	1650	0
610	20230620	101200	0	1650	1650	1650	1650	0
611	20230620	101100	0	1650	1650	1650	1650	0
612	20230620	101000	0	1650	1650	1650	1650	0
613	20230620	100900	0	1650	1650	1650	1650	0
614	20230620	100800	0	1650	1650	1650	1650	0
615	20230620	100700	0	1650	1650	1650	1650	0
616	20230620	100600	0	1650	1650	1650	1650	0
617	20230620	100500	0	1650	1650	1650	1650	0
618	20230620	100400	0	1650	1650	1650	1650	0
619	20230620	100300	0	1650	1650	1650	1650	0
620	20230620	100200	0	1650	1650	1650	1650	0
621	20230620	100100	0	1650	1650	1650	1650	0
622	20230620	100000	0	1650	1650	1650	1650	0
623	20230620	095900	0	1650	1650	1650	1650	0
624	20230620	095800	0	1650	1650	1650	1650	0
625	20230620	095700	0	1650	1650	1650	1650	0
626	20230620	095600	0	1650	1650	1650	1650	0
627	20230620	095500	0	1650	1650	1650	1650	0
628	20230620	095400	0	1650	1650	1650	1650	0
629	20230620	095300	0	1650	1650	1650	1650	0
630	20230620	095200	0	1650	1650	1650	1650	0
631	20230620	095100	0	1650	1650	1650	1650	0
632	20230620	095000	0	1650	1650	1650	1650	0
633	20230620	094900	0	1650	1650	1650	1650	0
634	20230620	094800	0	1650	1650	1650	1650	0
635	20230620	094700	0	1650	1650	1650	1650	0
636	20230620	094600	0	1650	1650	1650	1650	0
637	20230620	094500	0	1650	1650	1650	1650	0
638	20230620	094400	0	1650	1650	1650	1650	0
639	20230620	094300	0	1650	1650	1650	1650	0
640	20230620	094200	0	1650	1650	1650	1650	0
641	20230620	094100	0	1650	1650	1650	1650	0
642	20230620	094000	0	1650	1650	1650	1650	0
643	20230620	093900	0	1650	1650	1650	1650	0
644	20230620	093800	0	1650	1650	1650	1650	0
645	20230620	093700	0	1650	1650	1650	1650	0
646	20230620	093600	0	1650	1650	1650	1650	0
647	20230620	093500	0	1650	1650	1650	1650	0
648	20230620	093400	0	1650	1650	1650	1650	0
649	20230620	093300	0	1650	1650	1650	1650	0
650	20230620	093200	0	1650	1650	1650	1650	0
651	20230620	093100	0	1650	1650	1650	1650	0
652	20230620	093000	0	1650	1650	1650	1650	0
653	20230620	092900	0	1650	1650	1650	1650	0
654	20230620	092800	0	1650	1650	1650	1650	0
655	20230620	092700	0	1650	1650	1650	1650	0
656	20230620	092600	0	1650	1650	1650	1650	0
657	20230620	092500	0	1650	1650	1650	1650	0
658	20230620	092400	0	1650	1650	1650	1650	0
659	20230620	092300	0	1650	1650	1650	1650	0
660	20230620	092200	0	1650	1650	1650	1650	0
661	20230620	092100	0	1650	1650	1650	1650	0
662	20230620	092000	0	1650	1650	1650	1650	0
663	20230620	091900	0	1650	1650	1650	1650	0
664	20230620	091800	0	1650	1650	1650	1650	0
665	20230620	091700	0	1650	1650	1650	1650	0
666	20230620	091600	0	1650	1650	1650	1650	0
667	20230620	091500	0	1650	1650	1650	1650	0
668	20230620	091400	0	1650	1650	1650	1650	0
669	20230620	091300	0	1650	1650	1650	1650	0
670	20230620	091200	0	1650	1650	1650	1650	0
671	20230620	091100	0	1650	1650	1650	1650	0
672	20230620	091000	0	1650	1650	1650	1650	0
673	20230620	090900	0	1650	1650	1650	1650	0
674	20230620	090800	0	1650	1650	1650	1650	0
675	20230620	090700	0	1650	1650	1650	1650	0
676	20230620	090600	0	1650	1650	1650	1650	0
677	20230620	090500	0	1650	1650	1650	1650	0
678	20230620	090400	0	1650	1650	1650	1650	0
679	20230620	090300	0	1650	1650	1650	1650	0
680	20230620	090200	0	1650	1650	1650	1650	0
681	20230620	090100	0	1650	1650	1650	1650	0
682	20230620	090000	0	1650	1650	1650	1650	0