KissMeData/114120/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	195200	0	10850	10850	10850	10850	0
3	20230720	195100	0	10850	10850	10850	10850	0
4	20230720	195000	0	10850	10850	10850	10850	0
5	20230720	194900	0	10850	10850	10850	10850	0
6	20230720	194800	0	10850	10850	10850	10850	0
7	20230720	194700	0	10850	10850	10850	10850	0
8	20230720	194600	0	10850	10850	10850	10850	0
9	20230720	194500	0	10850	10850	10850	10850	0
10	20230720	194400	0	10850	10850	10850	10850	0
11	20230720	194300	0	10850	10850	10850	10850	0
12	20230720	194200	0	10850	10850	10850	10850	0
13	20230720	194100	0	10850	10850	10850	10850	0
14	20230720	194000	0	10850	10850	10850	10850	0
15	20230720	193900	0	10850	10850	10850	10850	0
16	20230720	193800	0	10850	10850	10850	10850	0
17	20230720	193700	0	10850	10850	10850	10850	0
18	20230720	193600	0	10850	10850	10850	10850	0
19	20230720	193500	0	10850	10850	10850	10850	0
20	20230720	193400	0	10850	10850	10850	10850	0
21	20230720	193300	0	10850	10850	10850	10850	0
22	20230720	193200	0	10850	10850	10850	10850	0
23	20230720	193100	0	10850	10850	10850	10850	0
24	20230720	193000	0	10850	10850	10850	10850	0
25	20230720	192900	0	10850	10850	10850	10850	0
26	20230720	192800	0	10850	10850	10850	10850	0
27	20230720	192700	0	10850	10850	10850	10850	0
28	20230720	192600	0	10850	10850	10850	10850	0
29	20230720	192500	0	10850	10850	10850	10850	0
30	20230720	192400	0	10850	10850	10850	10850	0
31	20230720	192300	0	10850	10850	10850	10850	0
32	20230720	192200	0	10850	10850	10850	10850	0
33	20230720	192100	0	10850	10850	10850	10850	0
34	20230720	192000	0	10850	10850	10850	10850	0
35	20230720	191900	0	10850	10850	10850	10850	0
36	20230720	191800	0	10850	10850	10850	10850	0
37	20230720	191700	0	10850	10850	10850	10850	0
38	20230720	191600	0	10850	10850	10850	10850	0
39	20230720	191500	0	10850	10850	10850	10850	0
40	20230720	191400	0	10850	10850	10850	10850	0
41	20230720	191300	0	10850	10850	10850	10850	0
42	20230720	191200	0	10850	10850	10850	10850	0
43	20230720	191100	0	10850	10850	10850	10850	0
44	20230720	191000	0	10850	10850	10850	10850	0
45	20230720	190900	0	10850	10850	10850	10850	0
46	20230720	190800	0	10850	10850	10850	10850	0
47	20230720	190700	0	10850	10850	10850	10850	0
48	20230720	190600	0	10850	10850	10850	10850	0
49	20230720	190500	0	10850	10850	10850	10850	0
50	20230720	190400	0	10850	10850	10850	10850	0
51	20230720	190300	0	10850	10850	10850	10850	0
52	20230720	190200	0	10850	10850	10850	10850	0
53	20230720	190100	0	10850	10850	10850	10850	0
54	20230720	190000	0	10850	10850	10850	10850	0
55	20230720	185900	0	10850	10850	10850	10850	0
56	20230720	185800	0	10850	10850	10850	10850	0
57	20230720	185700	0	10850	10850	10850	10850	0
58	20230720	185600	0	10850	10850	10850	10850	0
59	20230720	185500	0	10850	10850	10850	10850	0
60	20230720	185400	0	10850	10850	10850	10850	0
61	20230720	185300	0	10850	10850	10850	10850	0
62	20230720	185200	0	10850	10850	10850	10850	0
63	20230720	185100	0	10850	10850	10850	10850	0
64	20230720	185000	0	10850	10850	10850	10850	0
65	20230720	184900	0	10850	10850	10850	10850	0
66	20230720	184800	0	10850	10850	10850	10850	0
67	20230720	184700	0	10850	10850	10850	10850	0
68	20230720	184600	0	10850	10850	10850	10850	0
69	20230720	184500	0	10850	10850	10850	10850	0
70	20230720	184400	0	10850	10850	10850	10850	0
71	20230720	184300	0	10850	10850	10850	10850	0
72	20230720	184200	0	10850	10850	10850	10850	0
73	20230720	184100	0	10850	10850	10850	10850	0
74	20230720	184000	0	10850	10850	10850	10850	0
75	20230720	183900	0	10850	10850	10850	10850	0
76	20230720	183800	0	10850	10850	10850	10850	0
77	20230720	183700	0	10850	10850	10850	10850	0
78	20230720	183600	0	10850	10850	10850	10850	0
79	20230720	183500	0	10850	10850	10850	10850	0
80	20230720	183400	0	10850	10850	10850	10850	0
81	20230720	183300	0	10850	10850	10850	10850	0
82	20230720	183200	0	10850	10850	10850	10850	0
83	20230720	183100	0	10850	10850	10850	10850	0
84	20230720	183000	0	10850	10850	10850	10850	0
85	20230720	182900	0	10850	10850	10850	10850	0
86	20230720	182800	0	10850	10850	10850	10850	0
87	20230720	182700	0	10850	10850	10850	10850	0
88	20230720	182600	0	10850	10850	10850	10850	0
89	20230720	182500	0	10850	10850	10850	10850	0
90	20230720	182400	0	10850	10850	10850	10850	0
91	20230720	182300	0	10850	10850	10850	10850	0
92	20230720	182200	0	10850	10850	10850	10850	0
93	20230720	182100	0	10850	10850	10850	10850	0
94	20230720	182000	0	10850	10850	10850	10850	0
95	20230720	181900	0	10850	10850	10850	10850	0
96	20230720	181800	0	10850	10850	10850	10850	0
97	20230720	181700	0	10850	10850	10850	10850	0
98	20230720	181600	0	10850	10850	10850	10850	0
99	20230720	181500	0	10850	10850	10850	10850	0
100	20230720	181400	0	10850	10850	10850	10850	0
101	20230720	181300	0	10850	10850	10850	10850	0
102	20230720	181200	0	10850	10850	10850	10850	0
103	20230720	181100	0	10850	10850	10850	10850	0
104	20230720	181000	0	10850	10850	10850	10850	0
105	20230720	180900	0	10850	10850	10850	10850	0
106	20230720	180800	0	10850	10850	10850	10850	0
107	20230720	180700	0	10850	10850	10850	10850	0
108	20230720	180600	0	10850	10850	10850	10850	0
109	20230720	180500	0	10850	10850	10850	10850	0
110	20230720	180400	0	10850	10850	10850	10850	0
111	20230720	180300	0	10850	10850	10850	10850	0
112	20230720	180200	0	10850	10850	10850	10850	0
113	20230720	180100	0	10850	10850	10850	10850	0
114	20230720	180000	0	10850	10850	10850	10850	0
115	20230720	175900	0	10850	10850	10850	10850	0
116	20230720	175800	0	10850	10850	10850	10850	0
117	20230720	175700	0	10850	10850	10850	10850	0
118	20230720	175600	0	10850	10850	10850	10850	0
119	20230720	175500	0	10850	10850	10850	10850	0
120	20230720	175400	0	10850	10850	10850	10850	0
121	20230720	175300	0	10850	10850	10850	10850	0
122	20230720	175200	0	10850	10850	10850	10850	0
123	20230720	175100	0	10850	10850	10850	10850	0
124	20230720	175000	0	10850	10850	10850	10850	0
125	20230720	174900	0	10850	10850	10850	10850	0
126	20230720	174800	0	10850	10850	10850	10850	0
127	20230720	174700	0	10850	10850	10850	10850	0
128	20230720	174600	0	10850	10850	10850	10850	0
129	20230720	174500	0	10850	10850	10850	10850	0
130	20230720	174400	0	10850	10850	10850	10850	0
131	20230720	174300	0	10850	10850	10850	10850	0
132	20230720	174200	0	10850	10850	10850	10850	0
133	20230720	174100	0	10850	10850	10850	10850	0
134	20230720	174000	0	10850	10850	10850	10850	0
135	20230720	173900	0	10850	10850	10850	10850	0
136	20230720	173800	0	10850	10850	10850	10850	0
137	20230720	173700	0	10850	10850	10850	10850	0
138	20230720	173600	0	10850	10850	10850	10850	0
139	20230720	173500	0	10850	10850	10850	10850	0
140	20230720	173400	0	10850	10850	10850	10850	0
141	20230720	173300	0	10850	10850	10850	10850	0
142	20230720	173200	0	10850	10850	10850	10850	0
143	20230720	173100	0	10850	10850	10850	10850	0
144	20230720	173000	0	10850	10850	10850	10850	0
145	20230720	172900	0	10850	10850	10850	10850	0
146	20230720	172800	0	10850	10850	10850	10850	0
147	20230720	172700	0	10850	10850	10850	10850	0
148	20230720	172600	0	10850	10850	10850	10850	0
149	20230720	172500	0	10850	10850	10850	10850	0
150	20230720	172400	0	10850	10850	10850	10850	0
151	20230720	172300	0	10850	10850	10850	10850	0
152	20230720	172200	0	10850	10850	10850	10850	0
153	20230720	172100	0	10850	10850	10850	10850	0
154	20230720	172000	0	10850	10850	10850	10850	0
155	20230720	171900	0	10850	10850	10850	10850	0
156	20230720	171800	0	10850	10850	10850	10850	0
157	20230720	171700	0	10850	10850	10850	10850	0
158	20230720	171600	0	10850	10850	10850	10850	0
159	20230720	171500	0	10850	10850	10850	10850	0
160	20230720	171400	0	10850	10850	10850	10850	0
161	20230720	171300	0	10850	10850	10850	10850	0
162	20230720	171200	0	10850	10850	10850	10850	0
163	20230720	171100	0	10850	10850	10850	10850	0
164	20230720	171000	0	10850	10850	10850	10850	0
165	20230720	170900	0	10850	10850	10850	10850	0
166	20230720	170800	0	10850	10850	10850	10850	0
167	20230720	170700	0	10850	10850	10850	10850	0
168	20230720	170600	0	10850	10850	10850	10850	0
169	20230720	170500	0	10850	10850	10850	10850	0
170	20230720	170400	0	10850	10850	10850	10850	0
171	20230720	170300	0	10850	10850	10850	10850	0
172	20230720	170200	0	10850	10850	10850	10850	0
173	20230720	170100	0	10850	10850	10850	10850	0
174	20230720	170000	0	10850	10850	10850	10850	0
175	20230720	165900	0	10850	10850	10850	10850	0
176	20230720	165800	0	10850	10850	10850	10850	0
177	20230720	165700	0	10850	10850	10850	10850	0
178	20230720	165600	0	10850	10850	10850	10850	0
179	20230720	165500	0	10850	10850	10850	10850	0
180	20230720	165400	0	10850	10850	10850	10850	0
181	20230720	165300	0	10850	10850	10850	10850	0
182	20230720	165200	0	10850	10850	10850	10850	0
183	20230720	165100	0	10850	10850	10850	10850	0
184	20230720	165000	0	10850	10850	10850	10850	0
185	20230720	164900	0	10850	10850	10850	10850	0
186	20230720	164800	0	10850	10850	10850	10850	0
187	20230720	164700	0	10850	10850	10850	10850	0
188	20230720	164600	0	10850	10850	10850	10850	0
189	20230720	164500	0	10850	10850	10850	10850	0
190	20230720	164400	0	10850	10850	10850	10850	0
191	20230720	164300	0	10850	10850	10850	10850	0
192	20230720	164200	0	10850	10850	10850	10850	0
193	20230720	164100	0	10850	10850	10850	10850	0
194	20230720	164000	0	10850	10850	10850	10850	0
195	20230720	163900	0	10850	10850	10850	10850	0
196	20230720	163800	0	10850	10850	10850	10850	0
197	20230720	163700	0	10850	10850	10850	10850	0
198	20230720	163600	0	10850	10850	10850	10850	0
199	20230720	163500	0	10850	10850	10850	10850	0
200	20230720	163400	0	10850	10850	10850	10850	0
201	20230720	163300	0	10850	10850	10850	10850	0
202	20230720	163200	0	10850	10850	10850	10850	0
203	20230720	163100	0	10850	10850	10850	10850	0
204	20230720	163000	0	10850	10850	10850	10850	0
205	20230720	162900	0	10850	10850	10850	10850	0
206	20230720	162800	0	10850	10850	10850	10850	0
207	20230720	162700	0	10850	10850	10850	10850	0
208	20230720	162600	0	10850	10850	10850	10850	0
209	20230720	162500	0	10850	10850	10850	10850	0
210	20230720	162400	0	10850	10850	10850	10850	0
211	20230720	162300	0	10850	10850	10850	10850	0
212	20230720	162200	0	10850	10850	10850	10850	0
213	20230720	162100	0	10850	10850	10850	10850	0
214	20230720	162000	0	10850	10850	10850	10850	0
215	20230720	161900	0	10850	10850	10850	10850	0
216	20230720	161800	0	10850	10850	10850	10850	0
217	20230720	161700	0	10850	10850	10850	10850	0
218	20230720	161600	0	10850	10850	10850	10850	0
219	20230720	161500	0	10850	10850	10850	10850	0
220	20230720	161400	0	10850	10850	10850	10850	0
221	20230720	161300	0	10850	10850	10850	10850	0
222	20230720	161200	0	10850	10850	10850	10850	0
223	20230720	161100	0	10850	10850	10850	10850	0
224	20230720	161000	0	10850	10850	10850	10850	0
225	20230720	160900	0	10850	10850	10850	10850	0
226	20230720	160800	0	10850	10850	10850	10850	0
227	20230720	160700	0	10850	10850	10850	10850	0
228	20230720	160600	0	10850	10850	10850	10850	0
229	20230720	160500	0	10850	10850	10850	10850	0
230	20230720	160400	0	10850	10850	10850	10850	0
231	20230720	160300	0	10850	10850	10850	10850	0
232	20230720	160200	0	10850	10850	10850	10850	0
233	20230720	160100	0	10850	10850	10850	10850	0
234	20230720	160000	0	10850	10850	10850	10850	0
235	20230720	155900	0	10850	10850	10850	10850	0
236	20230720	155800	0	10850	10850	10850	10850	0
237	20230720	155700	0	10850	10850	10850	10850	0
238	20230720	155600	0	10850	10850	10850	10850	0
239	20230720	155500	0	10850	10850	10850	10850	0
240	20230720	155400	0	10850	10850	10850	10850	0
241	20230720	155300	0	10850	10850	10850	10850	0
242	20230720	155200	0	10850	10850	10850	10850	0
243	20230720	155100	0	10850	10850	10850	10850	0
244	20230720	155000	0	10850	10850	10850	10850	0
245	20230720	154900	0	10850	10850	10850	10850	0
246	20230720	154800	0	10850	10850	10850	10850	0
247	20230720	154700	0	10850	10850	10850	10850	0
248	20230720	154600	0	10850	10850	10850	10850	0
249	20230720	154500	0	10850	10850	10850	10850	0
250	20230720	154400	0	10850	10850	10850	10850	0
251	20230720	154300	0	10850	10850	10850	10850	0
252	20230720	154200	0	10850	10850	10850	10850	0
253	20230720	154100	0	10850	10850	10850	10850	0
254	20230720	154000	0	10850	10850	10850	10850	0
255	20230720	153900	0	10850	10850	10850	10850	0
256	20230720	153800	0	10850	10850	10850	10850	0
257	20230720	153700	0	10850	10850	10850	10850	0
258	20230720	153600	0	10850	10850	10850	10850	0
259	20230720	153500	0	10850	10850	10850	10850	0
260	20230720	153400	0	10850	10850	10850	10850	0
261	20230720	153300	0	10850	10850	10850	10850	0
262	20230720	153200	0	10850	10850	10850	10850	0
263	20230720	153100	0	10850	10850	10850	10850	0
264	20230720	153000	0	10850	10850	10850	10850	0
265	20230720	152900	0	10850	10850	10850	10850	0
266	20230720	152800	0	10850	10850	10850	10850	0
267	20230720	152700	0	10850	10850	10850	10850	0
268	20230720	152600	0	10850	10850	10850	10850	0
269	20230720	152500	0	10850	10850	10850	10850	0
270	20230720	152400	0	10850	10850	10850	10850	0
271	20230720	152300	0	10850	10850	10850	10850	0
272	20230720	152200	0	10850	10850	10850	10850	0
273	20230720	152100	0	10850	10850	10850	10850	0
274	20230720	152000	0	10850	10850	10850	10850	0
275	20230720	151900	0	10850	10850	10850	10850	0
276	20230720	151800	0	10850	10850	10850	10850	0
277	20230720	151700	0	10850	10850	10850	10850	0
278	20230720	151600	0	10850	10850	10850	10850	0
279	20230720	151500	0	10850	10850	10850	10850	0
280	20230720	151400	0	10850	10850	10850	10850	0
281	20230720	151300	0	10850	10850	10850	10850	0
282	20230720	151200	0	10850	10850	10850	10850	0
283	20230720	151100	0	10850	10850	10850	10850	0
284	20230720	151000	0	10850	10850	10850	10850	0
285	20230720	150900	0	10850	10850	10850	10850	0
286	20230720	150800	0	10850	10850	10850	10850	0
287	20230720	150700	0	10850	10850	10850	10850	0
288	20230720	150600	0	10850	10850	10850	10850	0
289	20230720	150500	0	10850	10850	10850	10850	0
290	20230720	150400	0	10850	10850	10850	10850	0
291	20230720	150300	0	10850	10850	10850	10850	0
292	20230720	150200	0	10850	10850	10850	10850	0
293	20230720	150100	0	10850	10850	10850	10850	0
294	20230720	150000	0	10850	10850	10850	10850	0
295	20230720	145900	0	10850	10850	10850	10850	0
296	20230720	145800	0	10850	10850	10850	10850	0
297	20230720	145700	0	10850	10850	10850	10850	0
298	20230720	145600	0	10850	10850	10850	10850	0
299	20230720	145500	0	10850	10850	10850	10850	0
300	20230720	145400	0	10850	10850	10850	10850	0
301	20230720	145300	0	10850	10850	10850	10850	0
302	20230720	145200	0	10850	10850	10850	10850	0
303	20230720	145100	0	10850	10850	10850	10850	0
304	20230720	145000	0	10850	10850	10850	10850	0
305	20230720	144900	0	10850	10850	10850	10850	0
306	20230720	144800	0	10850	10850	10850	10850	0
307	20230720	144700	0	10850	10850	10850	10850	0
308	20230720	144600	0	10850	10850	10850	10850	0
309	20230720	144500	0	10850	10850	10850	10850	0
310	20230720	144400	0	10850	10850	10850	10850	0
311	20230720	144300	0	10850	10850	10850	10850	0
312	20230720	144200	0	10850	10850	10850	10850	0
313	20230720	144100	0	10850	10850	10850	10850	0
314	20230720	144000	0	10850	10850	10850	10850	0
315	20230720	143900	0	10850	10850	10850	10850	0
316	20230720	143800	0	10850	10850	10850	10850	0
317	20230720	143700	0	10850	10850	10850	10850	0
318	20230720	143600	0	10850	10850	10850	10850	0
319	20230720	143500	0	10850	10850	10850	10850	0
320	20230720	143400	0	10850	10850	10850	10850	0
321	20230720	143300	0	10850	10850	10850	10850	0
322	20230720	143200	0	10850	10850	10850	10850	0
323	20230720	143100	0	10850	10850	10850	10850	0
324	20230720	143000	0	10850	10850	10850	10850	0
325	20230720	142900	0	10850	10850	10850	10850	0
326	20230720	142800	0	10850	10850	10850	10850	0
327	20230720	142700	0	10850	10850	10850	10850	0
328	20230720	142600	0	10850	10850	10850	10850	0
329	20230720	142500	0	10850	10850	10850	10850	0
330	20230720	142400	0	10850	10850	10850	10850	0
331	20230720	142300	0	10850	10850	10850	10850	0
332	20230720	142200	0	10850	10850	10850	10850	0
333	20230720	142100	0	10850	10850	10850	10850	0
334	20230720	142000	0	10850	10850	10850	10850	0
335	20230720	141900	0	10850	10850	10850	10850	0
336	20230720	141800	0	10850	10850	10850	10850	0
337	20230720	141700	0	10850	10850	10850	10850	0
338	20230720	141600	0	10850	10850	10850	10850	0
339	20230720	141500	0	10850	10850	10850	10850	0
340	20230720	141400	0	10850	10850	10850	10850	0
341	20230720	141300	0	10850	10850	10850	10850	0
342	20230720	141200	0	10850	10850	10850	10850	0
343	20230720	141100	0	10850	10850	10850	10850	0
344	20230720	141000	0	10850	10850	10850	10850	0
345	20230720	140900	0	10850	10850	10850	10850	0
346	20230720	140800	0	10850	10850	10850	10850	0
347	20230720	140700	0	10850	10850	10850	10850	0
348	20230720	140600	0	10850	10850	10850	10850	0
349	20230720	140500	0	10850	10850	10850	10850	0
350	20230720	140400	0	10850	10850	10850	10850	0
351	20230720	140300	0	10850	10850	10850	10850	0
352	20230720	140200	0	10850	10850	10850	10850	0
353	20230720	140100	0	10850	10850	10850	10850	0
354	20230720	140000	0	10850	10850	10850	10850	0
355	20230720	135900	0	10850	10850	10850	10850	0
356	20230720	135800	0	10850	10850	10850	10850	0
357	20230720	135700	0	10850	10850	10850	10850	0
358	20230720	135600	0	10850	10850	10850	10850	0
359	20230720	135500	0	10850	10850	10850	10850	0
360	20230720	135400	0	10850	10850	10850	10850	0
361	20230720	135300	0	10850	10850	10850	10850	0
362	20230720	135200	0	10850	10850	10850	10850	0
363	20230720	135100	0	10850	10850	10850	10850	0
364	20230720	135000	0	10850	10850	10850	10850	0
365	20230720	134900	0	10850	10850	10850	10850	0
366	20230720	134800	0	10850	10850	10850	10850	0
367	20230720	134700	0	10850	10850	10850	10850	0
368	20230720	134600	0	10850	10850	10850	10850	0
369	20230720	134500	0	10850	10850	10850	10850	0
370	20230720	134400	0	10850	10850	10850	10850	0
371	20230720	134300	0	10850	10850	10850	10850	0
372	20230720	134200	0	10850	10850	10850	10850	0
373	20230720	134100	0	10850	10850	10850	10850	0
374	20230720	134000	0	10850	10850	10850	10850	0
375	20230720	133900	0	10850	10850	10850	10850	0
376	20230720	133800	0	10850	10850	10850	10850	0
377	20230720	133700	0	10850	10850	10850	10850	0
378	20230720	133600	0	10850	10850	10850	10850	0
379	20230720	133500	0	10850	10850	10850	10850	0
380	20230720	133400	0	10850	10850	10850	10850	0
381	20230720	133300	0	10850	10850	10850	10850	0
382	20230720	133200	0	10850	10850	10850	10850	0
383	20230720	133100	0	10850	10850	10850	10850	0
384	20230720	133000	0	10850	10850	10850	10850	0
385	20230720	132900	0	10850	10850	10850	10850	0
386	20230720	132800	0	10850	10850	10850	10850	0
387	20230720	132700	0	10850	10850	10850	10850	0
388	20230720	132600	0	10850	10850	10850	10850	0
389	20230720	132500	0	10850	10850	10850	10850	0
390	20230720	132400	0	10850	10850	10850	10850	0
391	20230720	132300	0	10850	10850	10850	10850	0
392	20230720	132200	0	10850	10850	10850	10850	0
393	20230720	132100	0	10850	10850	10850	10850	0
394	20230720	132000	0	10850	10850	10850	10850	0
395	20230720	131900	0	10850	10850	10850	10850	0
396	20230720	131800	0	10850	10850	10850	10850	0
397	20230720	131700	0	10850	10850	10850	10850	0
398	20230720	131600	0	10850	10850	10850	10850	0
399	20230720	131500	0	10850	10850	10850	10850	0
400	20230720	131400	0	10850	10850	10850	10850	0
401	20230720	131300	0	10850	10850	10850	10850	0
402	20230720	131200	0	10850	10850	10850	10850	0
403	20230720	131100	0	10850	10850	10850	10850	0
404	20230720	131000	0	10850	10850	10850	10850	0
405	20230720	130900	0	10850	10850	10850	10850	0
406	20230720	130800	0	10850	10850	10850	10850	0
407	20230720	130700	0	10850	10850	10850	10850	0
408	20230720	130600	0	10850	10850	10850	10850	0
409	20230720	130500	0	10850	10850	10850	10850	0
410	20230720	130400	0	10850	10850	10850	10850	0
411	20230720	130300	0	10850	10850	10850	10850	0
412	20230720	130200	0	10850	10850	10850	10850	0
413	20230720	130100	0	10850	10850	10850	10850	0
414	20230720	130000	0	10850	10850	10850	10850	0
415	20230720	125900	0	10850	10850	10850	10850	0
416	20230720	125800	0	10850	10850	10850	10850	0
417	20230720	125700	0	10850	10850	10850	10850	0
418	20230720	125600	0	10850	10850	10850	10850	0
419	20230720	125500	0	10850	10850	10850	10850	0
420	20230720	125400	0	10850	10850	10850	10850	0
421	20230720	125300	0	10850	10850	10850	10850	0
422	20230720	125200	0	10850	10850	10850	10850	0
423	20230720	125100	0	10850	10850	10850	10850	0
424	20230720	125000	0	10850	10850	10850	10850	0
425	20230720	124900	0	10850	10850	10850	10850	0
426	20230720	124800	0	10850	10850	10850	10850	0
427	20230720	124700	0	10850	10850	10850	10850	0
428	20230720	124600	0	10850	10850	10850	10850	0
429	20230720	124500	0	10850	10850	10850	10850	0
430	20230720	124400	0	10850	10850	10850	10850	0
431	20230720	124300	0	10850	10850	10850	10850	0
432	20230720	124200	0	10850	10850	10850	10850	0
433	20230720	124100	0	10850	10850	10850	10850	0
434	20230720	124000	0	10850	10850	10850	10850	0
435	20230720	123900	0	10850	10850	10850	10850	0
436	20230720	123800	0	10850	10850	10850	10850	0
437	20230720	123700	0	10850	10850	10850	10850	0
438	20230720	123600	0	10850	10850	10850	10850	0
439	20230720	123500	0	10850	10850	10850	10850	0
440	20230720	123400	0	10850	10850	10850	10850	0
441	20230720	123300	0	10850	10850	10850	10850	0
442	20230720	123200	0	10850	10850	10850	10850	0
443	20230720	123100	0	10850	10850	10850	10850	0
444	20230720	123000	0	10850	10850	10850	10850	0
445	20230720	122900	0	10850	10850	10850	10850	0
446	20230720	122800	0	10850	10850	10850	10850	0
447	20230720	122700	0	10850	10850	10850	10850	0
448	20230720	122600	0	10850	10850	10850	10850	0
449	20230720	122500	0	10850	10850	10850	10850	0
450	20230720	122400	0	10850	10850	10850	10850	0
451	20230720	122300	0	10850	10850	10850	10850	0
452	20230720	122200	0	10850	10850	10850	10850	0
453	20230720	122100	0	10850	10850	10850	10850	0
454	20230720	122000	0	10850	10850	10850	10850	0
455	20230720	121900	0	10850	10850	10850	10850	0
456	20230720	121800	0	10850	10850	10850	10850	0
457	20230720	121700	0	10850	10850	10850	10850	0
458	20230720	121600	0	10850	10850	10850	10850	0
459	20230720	121500	0	10850	10850	10850	10850	0
460	20230720	121400	0	10850	10850	10850	10850	0
461	20230720	121300	0	10850	10850	10850	10850	0
462	20230720	121200	0	10850	10850	10850	10850	0
463	20230720	121100	0	10850	10850	10850	10850	0
464	20230720	121000	0	10850	10850	10850	10850	0
465	20230720	120900	0	10850	10850	10850	10850	0
466	20230720	120800	0	10850	10850	10850	10850	0
467	20230720	120700	0	10850	10850	10850	10850	0
468	20230720	120600	0	10850	10850	10850	10850	0
469	20230720	120500	0	10850	10850	10850	10850	0
470	20230720	120400	0	10850	10850	10850	10850	0
471	20230720	120300	0	10850	10850	10850	10850	0
472	20230720	120200	0	10850	10850	10850	10850	0
473	20230720	120100	0	10850	10850	10850	10850	0
474	20230720	120000	0	10850	10850	10850	10850	0
475	20230720	115900	0	10850	10850	10850	10850	0
476	20230720	115800	0	10850	10850	10850	10850	0
477	20230720	115700	0	10850	10850	10850	10850	0
478	20230720	115600	0	10850	10850	10850	10850	0
479	20230720	115500	0	10850	10850	10850	10850	0
480	20230720	115400	0	10850	10850	10850	10850	0
481	20230720	115300	0	10850	10850	10850	10850	0
482	20230720	115200	0	10850	10850	10850	10850	0
483	20230720	115100	0	10850	10850	10850	10850	0
484	20230720	115000	0	10850	10850	10850	10850	0
485	20230720	114900	0	10850	10850	10850	10850	0
486	20230720	114800	0	10850	10850	10850	10850	0
487	20230720	114700	0	10850	10850	10850	10850	0
488	20230720	114600	0	10850	10850	10850	10850	0
489	20230720	114500	0	10850	10850	10850	10850	0
490	20230720	114400	0	10850	10850	10850	10850	0
491	20230720	114300	0	10850	10850	10850	10850	0
492	20230720	114200	0	10850	10850	10850	10850	0
493	20230720	114100	0	10850	10850	10850	10850	0
494	20230720	114000	0	10850	10850	10850	10850	0
495	20230720	113900	0	10850	10850	10850	10850	0
496	20230720	113800	0	10850	10850	10850	10850	0
497	20230720	113700	0	10850	10850	10850	10850	0
498	20230720	113600	0	10850	10850	10850	10850	0
499	20230720	113500	0	10850	10850	10850	10850	0
500	20230720	113400	0	10850	10850	10850	10850	0
501	20230720	113300	0	10850	10850	10850	10850	0
502	20230720	113200	0	10850	10850	10850	10850	0
503	20230720	113100	0	10850	10850	10850	10850	0
504	20230720	113000	0	10850	10850	10850	10850	0
505	20230720	112900	0	10850	10850	10850	10850	0
506	20230720	112800	0	10850	10850	10850	10850	0
507	20230720	112700	0	10850	10850	10850	10850	0
508	20230720	112600	0	10850	10850	10850	10850	0
509	20230720	112500	0	10850	10850	10850	10850	0
510	20230720	112400	0	10850	10850	10850	10850	0
511	20230720	112300	0	10850	10850	10850	10850	0
512	20230720	112200	0	10850	10850	10850	10850	0
513	20230720	112100	0	10850	10850	10850	10850	0
514	20230720	112000	0	10850	10850	10850	10850	0
515	20230720	111900	0	10850	10850	10850	10850	0
516	20230720	111800	0	10850	10850	10850	10850	0
517	20230720	111700	0	10850	10850	10850	10850	0
518	20230720	111600	0	10850	10850	10850	10850	0
519	20230720	111500	0	10850	10850	10850	10850	0
520	20230720	111400	0	10850	10850	10850	10850	0
521	20230720	111300	0	10850	10850	10850	10850	0
522	20230720	111200	0	10850	10850	10850	10850	0
523	20230720	111100	0	10850	10850	10850	10850	0
524	20230720	111000	0	10850	10850	10850	10850	0
525	20230720	110900	0	10850	10850	10850	10850	0
526	20230720	110800	0	10850	10850	10850	10850	0
527	20230720	110700	0	10850	10850	10850	10850	0
528	20230720	110600	0	10850	10850	10850	10850	0
529	20230720	110500	0	10850	10850	10850	10850	0
530	20230720	110400	0	10850	10850	10850	10850	0
531	20230720	110300	0	10850	10850	10850	10850	0
532	20230720	110200	0	10850	10850	10850	10850	0
533	20230720	110100	0	10850	10850	10850	10850	0
534	20230720	110000	0	10850	10850	10850	10850	0
535	20230720	105900	0	10850	10850	10850	10850	0
536	20230720	105800	0	10850	10850	10850	10850	0
537	20230720	105700	0	10850	10850	10850	10850	0
538	20230720	105600	0	10850	10850	10850	10850	0
539	20230720	105500	0	10850	10850	10850	10850	0
540	20230720	105400	0	10850	10850	10850	10850	0
541	20230720	105300	0	10850	10850	10850	10850	0
542	20230720	105200	0	10850	10850	10850	10850	0
543	20230720	105100	0	10850	10850	10850	10850	0
544	20230720	105000	0	10850	10850	10850	10850	0
545	20230720	104900	0	10850	10850	10850	10850	0
546	20230720	104800	0	10850	10850	10850	10850	0
547	20230720	104700	0	10850	10850	10850	10850	0
548	20230720	104600	0	10850	10850	10850	10850	0
549	20230720	104500	0	10850	10850	10850	10850	0
550	20230720	104400	0	10850	10850	10850	10850	0
551	20230720	104300	0	10850	10850	10850	10850	0
552	20230720	104200	0	10850	10850	10850	10850	0
553	20230720	104100	0	10850	10850	10850	10850	0
554	20230720	104000	0	10850	10850	10850	10850	0
555	20230720	103900	0	10850	10850	10850	10850	0
556	20230720	103800	0	10850	10850	10850	10850	0
557	20230720	103700	0	10850	10850	10850	10850	0
558	20230720	103600	0	10850	10850	10850	10850	0
559	20230720	103500	0	10850	10850	10850	10850	0
560	20230720	103400	0	10850	10850	10850	10850	0
561	20230720	103300	0	10850	10850	10850	10850	0
562	20230720	103200	0	10850	10850	10850	10850	0
563	20230720	103100	0	10850	10850	10850	10850	0
564	20230720	103000	0	10850	10850	10850	10850	0
565	20230720	102900	0	10850	10850	10850	10850	0
566	20230720	102800	0	10850	10850	10850	10850	0
567	20230720	102700	0	10850	10850	10850	10850	0
568	20230720	102600	0	10850	10850	10850	10850	0
569	20230720	102500	0	10850	10850	10850	10850	0
570	20230720	102400	0	10850	10850	10850	10850	0
571	20230720	102300	0	10850	10850	10850	10850	0
572	20230720	102200	0	10850	10850	10850	10850	0
573	20230720	102100	0	10850	10850	10850	10850	0
574	20230720	102000	0	10850	10850	10850	10850	0
575	20230720	101900	0	10850	10850	10850	10850	0
576	20230720	101800	0	10850	10850	10850	10850	0
577	20230720	101700	0	10850	10850	10850	10850	0
578	20230720	101600	0	10850	10850	10850	10850	0
579	20230720	101500	0	10850	10850	10850	10850	0
580	20230720	101400	0	10850	10850	10850	10850	0
581	20230720	101300	0	10850	10850	10850	10850	0
582	20230720	101200	0	10850	10850	10850	10850	0
583	20230720	101100	0	10850	10850	10850	10850	0
584	20230720	101000	0	10850	10850	10850	10850	0
585	20230720	100900	0	10850	10850	10850	10850	0
586	20230720	100800	0	10850	10850	10850	10850	0
587	20230720	100700	0	10850	10850	10850	10850	0
588	20230720	100600	0	10850	10850	10850	10850	0
589	20230720	100500	0	10850	10850	10850	10850	0
590	20230720	100400	0	10850	10850	10850	10850	0
591	20230720	100300	0	10850	10850	10850	10850	0
592	20230720	100200	0	10850	10850	10850	10850	0
593	20230720	100100	0	10850	10850	10850	10850	0
594	20230720	100000	0	10850	10850	10850	10850	0
595	20230720	095900	0	10850	10850	10850	10850	0
596	20230720	095800	0	10850	10850	10850	10850	0
597	20230720	095700	0	10850	10850	10850	10850	0
598	20230720	095600	0	10850	10850	10850	10850	0
599	20230720	095500	0	10850	10850	10850	10850	0
600	20230720	095400	0	10850	10850	10850	10850	0
601	20230720	095300	0	10850	10850	10850	10850	0
602	20230720	095200	0	10850	10850	10850	10850	0
603	20230720	095100	0	10850	10850	10850	10850	0
604	20230720	095000	0	10850	10850	10850	10850	0
605	20230720	094900	0	10850	10850	10850	10850	0
606	20230720	094800	0	10850	10850	10850	10850	0
607	20230720	094700	0	10850	10850	10850	10850	0
608	20230720	094600	0	10850	10850	10850	10850	0
609	20230720	094500	0	10850	10850	10850	10850	0
610	20230720	094400	0	10850	10850	10850	10850	0
611	20230720	094300	0	10850	10850	10850	10850	0
612	20230720	094200	0	10850	10850	10850	10850	0
613	20230720	094100	0	10850	10850	10850	10850	0
614	20230720	094000	0	10850	10850	10850	10850	0
615	20230720	093900	0	10850	10850	10850	10850	0
616	20230720	093800	0	10850	10850	10850	10850	0
617	20230720	093700	0	10850	10850	10850	10850	0
618	20230720	093600	0	10850	10850	10850	10850	0
619	20230720	093500	0	10850	10850	10850	10850	0
620	20230720	093400	0	10850	10850	10850	10850	0
621	20230720	093300	0	10850	10850	10850	10850	0
622	20230720	093200	0	10850	10850	10850	10850	0
623	20230720	093100	0	10850	10850	10850	10850	0
624	20230720	093000	0	10850	10850	10850	10850	0
625	20230720	092900	0	10850	10850	10850	10850	0
626	20230720	092800	0	10850	10850	10850	10850	0
627	20230720	092700	0	10850	10850	10850	10850	0
628	20230720	092600	0	10850	10850	10850	10850	0
629	20230720	092500	0	10850	10850	10850	10850	0
630	20230720	092400	0	10850	10850	10850	10850	0
631	20230720	092300	0	10850	10850	10850	10850	0
632	20230720	092200	0	10850	10850	10850	10850	0
633	20230720	092100	0	10850	10850	10850	10850	0
634	20230720	092000	0	10850	10850	10850	10850	0
635	20230720	091900	0	10850	10850	10850	10850	0
636	20230720	091800	0	10850	10850	10850	10850	0
637	20230720	091700	0	10850	10850	10850	10850	0
638	20230720	091600	0	10850	10850	10850	10850	0
639	20230720	091500	0	10850	10850	10850	10850	0
640	20230720	091400	0	10850	10850	10850	10850	0
641	20230720	091300	0	10850	10850	10850	10850	0
642	20230720	091200	0	10850	10850	10850	10850	0
643	20230720	091100	0	10850	10850	10850	10850	0
644	20230720	091000	0	10850	10850	10850	10850	0
645	20230720	090900	0	10850	10850	10850	10850	0
646	20230720	090800	0	10850	10850	10850	10850	0
647	20230720	090700	0	10850	10850	10850	10850	0
648	20230720	090600	0	10850	10850	10850	10850	0
649	20230720	090500	0	10850	10850	10850	10850	0
650	20230720	090400	0	10850	10850	10850	10850	0
651	20230720	090300	0	10850	10850	10850	10850	0
652	20230720	090200	0	10850	10850	10850	10850	0
653	20230720	090100	0	10850	10850	10850	10850	0
654	20230720	090000	0	10850	10850	10850	10850	0