KissMeData/336040/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204000	47810	11980	11980	11980	11980	1
3	20230720	203900	47810	11980	11980	11980	11980	0
4	20230720	203800	47810	11980	11980	11980	11980	0
5	20230720	203700	47810	11980	11980	11980	11980	0
6	20230720	203600	47810	11980	11980	11980	11980	0
7	20230720	203500	47810	11980	11980	11980	11980	0
8	20230720	203400	47810	11980	11980	11980	11980	0
9	20230720	203300	47810	11980	11980	11980	11980	0
10	20230720	203200	47810	11980	11980	11980	11980	0
11	20230720	203100	47810	11980	11980	11980	11980	0
12	20230720	203000	47810	11980	11980	11980	11980	0
13	20230720	202900	47810	11980	11980	11980	11980	0
14	20230720	202800	47810	11980	11980	11980	11980	0
15	20230720	202700	47810	11980	11980	11980	11980	0
16	20230720	202600	47810	11980	11980	11980	11980	0
17	20230720	202500	47810	11980	11980	11980	11980	0
18	20230720	202400	47810	11980	11980	11980	11980	0
19	20230720	202300	47810	11980	11980	11980	11980	0
20	20230720	202200	47810	11980	11980	11980	11980	0
21	20230720	202100	47810	11980	11980	11980	11980	0
22	20230720	202000	47810	11980	11980	11980	11980	0
23	20230720	201900	47810	11980	11980	11980	11980	0
24	20230720	201800	47810	11980	11980	11980	11980	0
25	20230720	201700	47810	11980	11980	11980	11980	0
26	20230720	201600	47810	11980	11980	11980	11980	0
27	20230720	201500	47810	11980	11980	11980	11980	0
28	20230720	201400	47810	11980	11980	11980	11980	0
29	20230720	201300	47810	11980	11980	11980	11980	0
30	20230720	201200	47810	11980	11980	11980	11980	0
31	20230720	201100	47810	11980	11980	11980	11980	0
32	20230720	201000	47810	11980	11980	11980	11980	1
33	20230720	200900	47810	11980	11980	11980	11980	0
34	20230720	200800	47810	11980	11980	11980	11980	0
35	20230720	200700	47810	11980	11980	11980	11980	0
36	20230720	200600	47810	11980	11980	11980	11980	0
37	20230720	200500	47810	11980	11980	11980	11980	0
38	20230720	200400	47810	11980	11980	11980	11980	0
39	20230720	200300	47810	11980	11980	11980	11980	0
40	20230720	200200	47810	11980	11980	11980	11980	0
41	20230720	200100	47810	11980	11980	11980	11980	0
42	20230720	200000	47810	11980	11980	11980	11980	0
43	20230720	195900	47810	11980	11980	11980	11980	0
44	20230720	195800	47810	11980	11980	11980	11980	0
45	20230720	195700	47810	11980	11980	11980	11980	0
46	20230720	195600	47810	11980	11980	11980	11980	0
47	20230720	195500	47810	11980	11980	11980	11980	0
48	20230720	195400	47810	11980	11980	11980	11980	0
49	20230720	195300	47810	11980	11980	11980	11980	0
50	20230720	195200	47810	11980	11980	11980	11980	0
51	20230720	195100	47810	11980	11980	11980	11980	0
52	20230720	195000	47810	11980	11980	11980	11980	0
53	20230720	194900	47810	11980	11980	11980	11980	0
54	20230720	194800	47810	11980	11980	11980	11980	0
55	20230720	194700	47810	11980	11980	11980	11980	0
56	20230720	194600	47810	11980	11980	11980	11980	0
57	20230720	194500	47810	11980	11980	11980	11980	0
58	20230720	194400	47810	11980	11980	11980	11980	0
59	20230720	194300	47810	11980	11980	11980	11980	0
60	20230720	194200	47810	11980	11980	11980	11980	0
61	20230720	194100	47810	11980	11980	11980	11980	0
62	20230720	194000	47810	11980	11980	11980	11980	1
63	20230720	193900	47810	11980	11980	11980	11980	0
64	20230720	193800	47810	11980	11980	11980	11980	0
65	20230720	193700	47810	11980	11980	11980	11980	0
66	20230720	193600	47810	11980	11980	11980	11980	0
67	20230720	193500	47810	11980	11980	11980	11980	0
68	20230720	193400	47810	11980	11980	11980	11980	0
69	20230720	193300	47810	11980	11980	11980	11980	0
70	20230720	193200	47810	11980	11980	11980	11980	0
71	20230720	193100	47810	11980	11980	11980	11980	0
72	20230720	193000	47810	11980	11980	11980	11980	0
73	20230720	192900	47810	11980	11980	11980	11980	0
74	20230720	192800	47810	11980	11980	11980	11980	0
75	20230720	192700	47810	11980	11980	11980	11980	0
76	20230720	192600	47810	11980	11980	11980	11980	0
77	20230720	192500	47810	11980	11980	11980	11980	0
78	20230720	192400	47810	11980	11980	11980	11980	0
79	20230720	192300	47810	11980	11980	11980	11980	0
80	20230720	192200	47810	11980	11980	11980	11980	0
81	20230720	192100	47810	11980	11980	11980	11980	0
82	20230720	192000	47810	11980	11980	11980	11980	0
83	20230720	191900	47810	11980	11980	11980	11980	0
84	20230720	191800	47810	11980	11980	11980	11980	0
85	20230720	191700	47810	11980	11980	11980	11980	0
86	20230720	191600	47810	11980	11980	11980	11980	0
87	20230720	191500	47810	11980	11980	11980	11980	0
88	20230720	191400	47810	11980	11980	11980	11980	0
89	20230720	191300	47810	11980	11980	11980	11980	0
90	20230720	191200	47810	11980	11980	11980	11980	0
91	20230720	191100	47810	11980	11980	11980	11980	0
92	20230720	191000	47810	11980	11980	11980	11980	1
93	20230720	190900	47810	11980	11980	11980	11980	0
94	20230720	190800	47810	11980	11980	11980	11980	0
95	20230720	190700	47810	11980	11980	11980	11980	0
96	20230720	190600	47810	11980	11980	11980	11980	0
97	20230720	190500	47810	11980	11980	11980	11980	0
98	20230720	190400	47810	11980	11980	11980	11980	0
99	20230720	190300	47810	11980	11980	11980	11980	0
100	20230720	190200	47810	11980	11980	11980	11980	0
101	20230720	190100	47810	11980	11980	11980	11980	0
102	20230720	190000	47810	11980	11980	11980	11980	0
103	20230720	185900	47810	11980	11980	11980	11980	0
104	20230720	185800	47810	11980	11980	11980	11980	0
105	20230720	185700	47810	11980	11980	11980	11980	0
106	20230720	185600	47810	11980	11980	11980	11980	0
107	20230720	185500	47810	11980	11980	11980	11980	0
108	20230720	185400	47810	11980	11980	11980	11980	0
109	20230720	185300	47810	11980	11980	11980	11980	0
110	20230720	185200	47810	11980	11980	11980	11980	0
111	20230720	185100	47810	11980	11980	11980	11980	0
112	20230720	185000	47810	11980	11980	11980	11980	0
113	20230720	184900	47810	11980	11980	11980	11980	0
114	20230720	184800	47810	11980	11980	11980	11980	0
115	20230720	184700	47810	11980	11980	11980	11980	0
116	20230720	184600	47810	11980	11980	11980	11980	0
117	20230720	184500	47810	11980	11980	11980	11980	0
118	20230720	184400	47810	11980	11980	11980	11980	0
119	20230720	184300	47810	11980	11980	11980	11980	0
120	20230720	184200	47810	11980	11980	11980	11980	0
121	20230720	184100	47810	11980	11980	11980	11980	0
122	20230720	184000	47810	11980	11980	11980	11980	1
123	20230720	183900	47810	11980	11980	11980	11980	0
124	20230720	183800	47810	11980	11980	11980	11980	0
125	20230720	183700	47810	11980	11980	11980	11980	0
126	20230720	183600	47810	11980	11980	11980	11980	0
127	20230720	183500	47810	11980	11980	11980	11980	0
128	20230720	183400	47810	11980	11980	11980	11980	0
129	20230720	183300	47810	11980	11980	11980	11980	0
130	20230720	183200	47810	11980	11980	11980	11980	0
131	20230720	183100	47810	11980	11980	11980	11980	0
132	20230720	183000	47810	11980	11980	11980	11980	0
133	20230720	182900	47810	11980	11980	11980	11980	0
134	20230720	182800	47810	11980	11980	11980	11980	0
135	20230720	182700	47810	11980	11980	11980	11980	0
136	20230720	182600	47810	11980	11980	11980	11980	0
137	20230720	182500	47810	11980	11980	11980	11980	0
138	20230720	182400	47810	11980	11980	11980	11980	0
139	20230720	182300	47810	11980	11980	11980	11980	0
140	20230720	182200	47810	11980	11980	11980	11980	0
141	20230720	182100	47810	11980	11980	11980	11980	0
142	20230720	182000	47810	11980	11980	11980	11980	0
143	20230720	181900	47810	11980	11980	11980	11980	0
144	20230720	181800	47810	11980	11980	11980	11980	0
145	20230720	181700	47810	11980	11980	11980	11980	0
146	20230720	181600	47810	11980	11980	11980	11980	0
147	20230720	181500	47810	11980	11980	11980	11980	0
148	20230720	181400	47810	11980	11980	11980	11980	0
149	20230720	181300	47810	11980	11980	11980	11980	0
150	20230720	181200	47810	11980	11980	11980	11980	0
151	20230720	181100	47810	11980	11980	11980	11980	0
152	20230720	181000	47810	11980	11980	11980	11980	1
153	20230720	180900	47810	11980	11980	11980	11980	0
154	20230720	180800	47810	11980	11980	11980	11980	0
155	20230720	180700	47810	11980	11980	11980	11980	0
156	20230720	180600	47810	11980	11980	11980	11980	0
157	20230720	180500	47810	11980	11980	11980	11980	0
158	20230720	180400	47810	11980	11980	11980	11980	0
159	20230720	180300	47810	11980	11980	11980	11980	0
160	20230720	180200	47810	11980	11980	11980	11980	0
161	20230720	180100	47810	11980	11980	11980	11980	0
162	20230720	180000	47810	11980	11980	11980	11980	0
163	20230720	175900	47810	11980	11980	11980	11980	0
164	20230720	175800	47810	11980	11980	11980	11980	0
165	20230720	175700	47810	11980	11980	11980	11980	0
166	20230720	175600	47810	11980	11980	11980	11980	0
167	20230720	175500	47810	11980	11980	11980	11980	0
168	20230720	175400	47810	11980	11980	11980	11980	0
169	20230720	175300	47810	11980	11980	11980	11980	0
170	20230720	175200	47810	11980	11980	11980	11980	0
171	20230720	175100	47810	11980	11980	11980	11980	0
172	20230720	175000	47810	11980	11980	11980	11980	0
173	20230720	174900	47810	11980	11980	11980	11980	0
174	20230720	174800	47810	11980	11980	11980	11980	0
175	20230720	174700	47810	11980	11980	11980	11980	0
176	20230720	174600	47810	11980	11980	11980	11980	0
177	20230720	174500	47810	11980	11980	11980	11980	0
178	20230720	174400	47810	11980	11980	11980	11980	0
179	20230720	174300	47810	11980	11980	11980	11980	0
180	20230720	174200	47810	11980	11980	11980	11980	0
181	20230720	174100	47810	11980	11980	11980	11980	0
182	20230720	174000	47810	11980	11980	11980	11980	1
183	20230720	173900	47810	11980	11980	11980	11980	0
184	20230720	173800	47810	11980	11980	11980	11980	0
185	20230720	173700	47810	11980	11980	11980	11980	0
186	20230720	173600	47810	11980	11980	11980	11980	0
187	20230720	173500	47810	11980	11980	11980	11980	0
188	20230720	173400	47810	11980	11980	11980	11980	0
189	20230720	173300	47810	11980	11980	11980	11980	0
190	20230720	173200	47810	11980	11980	11980	11980	0
191	20230720	173100	47810	11980	11980	11980	11980	0
192	20230720	173000	47810	11980	11980	11980	11980	0
193	20230720	172900	47810	11980	11980	11980	11980	0
194	20230720	172800	47810	11980	11980	11980	11980	0
195	20230720	172700	47810	11980	11980	11980	11980	0
196	20230720	172600	47810	11980	11980	11980	11980	0
197	20230720	172500	47810	11980	11980	11980	11980	0
198	20230720	172400	47810	11980	11980	11980	11980	0
199	20230720	172300	47810	11980	11980	11980	11980	0
200	20230720	172200	47810	11980	11980	11980	11980	0
201	20230720	172100	47810	11980	11980	11980	11980	0
202	20230720	172000	47810	11980	11980	11980	11980	0
203	20230720	171900	47810	11980	11980	11980	11980	0
204	20230720	171800	47810	11980	11980	11980	11980	0
205	20230720	171700	47810	11980	11980	11980	11980	0
206	20230720	171600	47810	11980	11980	11980	11980	0
207	20230720	171500	47810	11980	11980	11980	11980	0
208	20230720	171400	47810	11980	11980	11980	11980	0
209	20230720	171300	47810	11980	11980	11980	11980	0
210	20230720	171200	47810	11980	11980	11980	11980	0
211	20230720	171100	47810	11980	11980	11980	11980	0
212	20230720	171000	47810	11980	11980	11980	11980	1
213	20230720	170900	47810	11980	11980	11980	11980	0
214	20230720	170800	47810	11980	11980	11980	11980	0
215	20230720	170700	47810	11980	11980	11980	11980	0
216	20230720	170600	47810	11980	11980	11980	11980	0
217	20230720	170500	47810	11980	11980	11980	11980	0
218	20230720	170400	47810	11980	11980	11980	11980	0
219	20230720	170300	47810	11980	11980	11980	11980	0
220	20230720	170200	47810	11980	11980	11980	11980	0
221	20230720	170100	47810	11980	11980	11980	11980	0
222	20230720	170000	47810	11980	11980	11980	11980	0
223	20230720	165900	47810	11980	11980	11980	11980	0
224	20230720	165800	47810	11980	11980	11980	11980	0
225	20230720	165700	47810	11980	11980	11980	11980	0
226	20230720	165600	47810	11980	11980	11980	11980	0
227	20230720	165500	47810	11980	11980	11980	11980	0
228	20230720	165400	47810	11980	11980	11980	11980	0
229	20230720	165300	47810	11980	11980	11980	11980	0
230	20230720	165200	47810	11980	11980	11980	11980	0
231	20230720	165100	47810	11980	11980	11980	11980	0
232	20230720	165000	47810	11980	11980	11980	11980	0
233	20230720	164900	47810	11980	11980	11980	11980	0
234	20230720	164800	47810	11980	11980	11980	11980	0
235	20230720	164700	47810	11980	11980	11980	11980	0
236	20230720	164600	47810	11980	11980	11980	11980	0
237	20230720	164500	47810	11980	11980	11980	11980	0
238	20230720	164400	47810	11980	11980	11980	11980	0
239	20230720	164300	47810	11980	11980	11980	11980	0
240	20230720	164200	47810	11980	11980	11980	11980	0
241	20230720	164100	47810	11980	11980	11980	11980	0
242	20230720	164000	47810	11980	11980	11980	11980	1
243	20230720	163900	47810	11980	11980	11980	11980	0
244	20230720	163800	47810	11980	11980	11980	11980	0
245	20230720	163700	47810	11980	11980	11980	11980	0
246	20230720	163600	47810	11980	11980	11980	11980	0
247	20230720	163500	47810	11980	11980	11980	11980	0
248	20230720	163400	47810	11980	11980	11980	11980	0
249	20230720	163300	47810	11980	11980	11980	11980	0
250	20230720	163200	47810	11980	11980	11980	11980	0
251	20230720	163100	47810	11980	11980	11980	11980	0
252	20230720	163000	47810	11980	11980	11980	11980	0
253	20230720	162900	47810	11980	11980	11980	11980	0
254	20230720	162800	47810	11980	11980	11980	11980	0
255	20230720	162700	47810	11980	11980	11980	11980	0
256	20230720	162600	47810	11980	11980	11980	11980	0
257	20230720	162500	47810	11980	11980	11980	11980	0
258	20230720	162400	47810	11980	11980	11980	11980	0
259	20230720	162300	47810	11980	11980	11980	11980	0
260	20230720	162200	47810	11980	11980	11980	11980	0
261	20230720	162100	47810	11980	11980	11980	11980	0
262	20230720	162000	47810	11980	11980	11980	11980	0
263	20230720	161900	47810	11980	11980	11980	11980	0
264	20230720	161800	47810	11980	11980	11980	11980	0
265	20230720	161700	47810	11980	11980	11980	11980	0
266	20230720	161600	47810	11980	11980	11980	11980	0
267	20230720	161500	47810	11980	11980	11980	11980	0
268	20230720	161400	47810	11980	11980	11980	11980	0
269	20230720	161300	47810	11980	11980	11980	11980	0
270	20230720	161200	47810	11980	11980	11980	11980	0
271	20230720	161100	47810	11980	11980	11980	11980	0
272	20230720	161000	47810	11980	11980	11980	11980	1
273	20230720	160900	47810	11980	11980	11980	11980	0
274	20230720	160800	47810	11980	11980	11980	11980	0
275	20230720	160700	47810	11980	11980	11980	11980	0
276	20230720	160600	47810	11980	11980	11980	11980	0
277	20230720	160500	47810	11980	11980	11980	11980	0
278	20230720	160400	47810	11980	11980	11980	11980	0
279	20230720	160300	47810	11980	11980	11980	11980	0
280	20230720	160200	47810	11980	11980	11980	11980	0
281	20230720	160100	47810	11980	11980	11980	11980	0
282	20230720	160000	47810	11980	11980	11980	11980	0
283	20230720	155900	47810	11980	11980	11980	11980	0
284	20230720	155800	47810	11980	11980	11980	11980	0
285	20230720	155700	47810	11980	11980	11980	11980	0
286	20230720	155600	47810	11980	11980	11980	11980	0
287	20230720	155500	47810	11980	11980	11980	11980	0
288	20230720	155400	47810	11980	11980	11980	11980	0
289	20230720	155300	47810	11980	11980	11980	11980	0
290	20230720	155200	47810	11980	11980	11980	11980	0
291	20230720	155100	47810	11980	11980	11980	11980	0
292	20230720	155000	47810	11980	11980	11980	11980	0
293	20230720	154900	47810	11980	11980	11980	11980	0
294	20230720	154800	47810	11980	11980	11980	11980	0
295	20230720	154700	47810	11980	11980	11980	11980	0
296	20230720	154600	47810	11980	11980	11980	11980	0
297	20230720	154500	47810	11980	11980	11980	11980	0
298	20230720	154400	47810	11980	11980	11980	11980	0
299	20230720	154300	47810	11980	11980	11980	11980	0
300	20230720	154200	47810	11980	11980	11980	11980	0
301	20230720	154100	47810	11980	11980	11980	11980	0
302	20230720	154000	47810	11980	11980	11980	11980	1
303	20230720	153900	47810	11980	11980	11980	11980	0
304	20230720	153800	47810	11980	11980	11980	11980	0
305	20230720	153700	47810	11980	11980	11980	11980	0
306	20230720	153600	47810	11980	11980	11980	11980	0
307	20230720	153500	47810	11980	11980	11980	11980	0
308	20230720	153400	47810	11980	11980	11980	11980	0
309	20230720	153300	47810	11980	11980	11980	11980	0
310	20230720	153200	47810	11980	11980	11980	11980	0
311	20230720	153100	47810	11980	11980	11980	11980	0
312	20230720	153000	47810	11980	11980	11980	11980	0
313	20230720	152900	47810	11980	11980	11980	11980	0
314	20230720	152800	47810	11980	11980	11980	11980	0
315	20230720	152700	47810	11980	11980	11980	11980	0
316	20230720	152600	47810	11980	11980	11980	11980	0
317	20230720	152500	47810	11980	11980	11980	11980	0
318	20230720	152400	47810	11980	11980	11980	11980	0
319	20230720	152300	47810	11980	11980	11980	11980	0
320	20230720	152200	47810	11980	11980	11980	11980	0
321	20230720	152100	47810	11980	11980	11980	11980	0
322	20230720	152000	47810	11980	11980	11980	11980	0
323	20230720	151900	47810	11980	11980	11980	11980	0
324	20230720	151800	47810	11980	11980	11980	11980	0
325	20230720	151700	47810	11980	11980	11980	11980	0
326	20230720	151600	47810	11980	11980	11980	11980	0
327	20230720	151500	47810	11980	11980	11980	11980	0
328	20230720	151400	47810	11980	11980	11980	11980	0
329	20230720	151300	47810	11980	11980	11980	11980	0
330	20230720	151200	47810	11980	11980	11980	11980	0
331	20230720	151100	47810	11980	11980	11980	11980	0
332	20230720	151000	47810	11980	11980	11980	11980	0
333	20230720	150900	47810	11980	11980	11980	11980	0
334	20230720	150800	47810	11980	11980	11980	11980	0
335	20230720	150700	47810	11980	11980	11980	11980	0
336	20230720	150600	47810	11980	11980	11980	11980	0
337	20230720	150500	47810	11980	11980	11980	11980	0
338	20230720	150400	47810	11980	11980	11980	11980	0
339	20230720	150300	47810	11980	11980	11980	11980	0
340	20230720	150200	47810	11980	11980	11980	11980	0
341	20230720	150100	47810	11980	11980	11980	11980	0
342	20230720	150000	47810	11980	11980	11980	11980	0
343	20230720	145900	47810	11980	11980	11980	11980	1
344	20230720	145800	35830	11500	11500	11500	11500	0
345	20230720	145700	35830	11500	11500	11500	11500	0
346	20230720	145600	35830	11500	11500	11500	11500	0
347	20230720	145500	35830	11500	11500	11500	11500	0
348	20230720	145400	35830	11500	11500	11500	11500	0
349	20230720	145300	35830	11500	11500	11500	11500	0
350	20230720	145200	35830	11500	11500	11500	11500	0
351	20230720	145100	35830	11500	11500	11500	11500	0
352	20230720	145000	35830	11500	11500	11500	11500	0
353	20230720	144900	35830	11500	11500	11500	11500	0
354	20230720	144800	35830	11500	11500	11500	11500	0
355	20230720	144700	35830	11500	11500	11500	11500	0
356	20230720	144600	35830	11500	11500	11500	11500	0
357	20230720	144500	35830	11500	11500	11500	11500	0
358	20230720	144400	35830	11500	11500	11500	11500	0
359	20230720	144300	35830	11500	11500	11500	11500	0
360	20230720	144200	35830	11500	11500	11500	11500	0
361	20230720	144100	35830	11500	11500	11500	11500	0
362	20230720	144000	35830	11500	11500	11500	11500	0
363	20230720	143900	35830	11500	11500	11500	11500	0
364	20230720	143800	35830	11500	11500	11500	11500	0
365	20230720	143700	35830	11500	11500	11500	11500	0
366	20230720	143600	35830	11500	11500	11500	11500	0
367	20230720	143500	35830	11500	11500	11500	11500	0
368	20230720	143400	35830	11500	11500	11500	11500	0
369	20230720	143300	35830	11500	11500	11500	11500	0
370	20230720	143200	35830	11500	11500	11500	11500	0
371	20230720	143100	35830	11500	11500	11500	11500	0
372	20230720	143000	35830	11500	11500	11500	11500	0
373	20230720	142900	35830	11500	11500	11500	11500	0
374	20230720	142800	35830	11500	11500	11500	11500	0
375	20230720	142700	35830	11500	11500	11500	11500	0
376	20230720	142600	35830	11500	11500	11500	11500	1
377	20230720	142500	24330	11980	11980	11980	11980	0
378	20230720	142400	24330	11980	11980	11980	11980	0
379	20230720	142300	24330	11980	11980	11980	11980	0
380	20230720	142200	24330	11980	11980	11980	11980	0
381	20230720	142100	24330	11980	11980	11980	11980	1
382	20230720	142000	12350	12350	12350	12350	12350	0
383	20230720	141900	12350	12350	12350	12350	12350	0
384	20230720	141800	12350	12350	12350	12350	12350	0
385	20230720	141700	12350	12350	12350	12350	12350	0
386	20230720	141600	12350	12350	12350	12350	12350	0
387	20230720	141500	12350	12350	12350	12350	12350	0
388	20230720	141400	12350	12350	12350	12350	12350	0
389	20230720	141300	12350	12350	12350	12350	12350	0
390	20230720	141200	12350	12350	12350	12350	12350	0
391	20230720	141100	12350	12350	12350	12350	12350	0
392	20230720	141000	12350	12350	12350	12350	12350	0
393	20230720	140900	12350	12350	12350	12350	12350	0
394	20230720	140800	12350	12350	12350	12350	12350	0
395	20230720	140700	12350	12350	12350	12350	12350	0
396	20230720	140600	12350	12350	12350	12350	12350	0
397	20230720	140500	12350	12350	12350	12350	12350	0
398	20230720	140400	12350	12350	12350	12350	12350	0
399	20230720	140300	12350	12350	12350	12350	12350	0
400	20230720	140200	12350	12350	12350	12350	12350	0
401	20230720	140100	12350	12350	12350	12350	12350	0
402	20230720	140000	12350	12350	12350	12350	12350	0
403	20230720	135900	12350	12350	12350	12350	12350	0
404	20230720	135800	12350	12350	12350	12350	12350	0
405	20230720	135700	12350	12350	12350	12350	12350	0
406	20230720	135600	12350	12350	12350	12350	12350	0
407	20230720	135500	12350	12350	12350	12350	12350	0
408	20230720	135400	12350	12350	12350	12350	12350	0
409	20230720	135300	12350	12350	12350	12350	12350	0
410	20230720	135200	12350	12350	12350	12350	12350	0
411	20230720	135100	12350	12350	12350	12350	12350	0
412	20230720	135000	12350	12350	12350	12350	12350	0
413	20230720	134900	12350	12350	12350	12350	12350	0
414	20230720	134800	12350	12350	12350	12350	12350	0
415	20230720	134700	12350	12350	12350	12350	12350	0
416	20230720	134600	12350	12350	12350	12350	12350	0
417	20230720	134500	12350	12350	12350	12350	12350	0
418	20230720	134400	12350	12350	12350	12350	12350	0
419	20230720	134300	12350	12350	12350	12350	12350	0
420	20230720	134200	12350	12350	12350	12350	12350	0
421	20230720	134100	12350	12350	12350	12350	12350	0
422	20230720	134000	12350	12350	12350	12350	12350	0
423	20230720	133900	12350	12350	12350	12350	12350	0
424	20230720	133800	12350	12350	12350	12350	12350	0
425	20230720	133700	12350	12350	12350	12350	12350	0
426	20230720	133600	12350	12350	12350	12350	12350	0
427	20230720	133500	12350	12350	12350	12350	12350	0
428	20230720	133400	12350	12350	12350	12350	12350	0
429	20230720	133300	12350	12350	12350	12350	12350	0
430	20230720	133200	12350	12350	12350	12350	12350	0
431	20230720	133100	12350	12350	12350	12350	12350	0
432	20230720	133000	12350	12350	12350	12350	12350	0
433	20230720	132900	12350	12350	12350	12350	12350	0
434	20230720	132800	12350	12350	12350	12350	12350	0
435	20230720	132700	12350	12350	12350	12350	12350	0
436	20230720	132600	12350	12350	12350	12350	12350	0
437	20230720	132500	12350	12350	12350	12350	12350	0
438	20230720	132400	12350	12350	12350	12350	12350	0
439	20230720	132300	12350	12350	12350	12350	12350	0
440	20230720	132200	12350	12350	12350	12350	12350	0
441	20230720	132100	12350	12350	12350	12350	12350	0
442	20230720	132000	12350	12350	12350	12350	12350	0
443	20230720	131900	12350	12350	12350	12350	12350	0
444	20230720	131800	12350	12350	12350	12350	12350	0
445	20230720	131700	12350	12350	12350	12350	12350	0
446	20230720	131600	12350	12350	12350	12350	12350	0
447	20230720	131500	12350	12350	12350	12350	12350	0
448	20230720	131400	12350	12350	12350	12350	12350	0
449	20230720	131300	12350	12350	12350	12350	12350	0
450	20230720	131200	12350	12350	12350	12350	12350	0
451	20230720	131100	12350	12350	12350	12350	12350	0
452	20230720	131000	12350	12350	12350	12350	12350	0
453	20230720	130900	12350	12350	12350	12350	12350	0
454	20230720	130800	12350	12350	12350	12350	12350	0
455	20230720	130700	12350	12350	12350	12350	12350	0
456	20230720	130600	12350	12350	12350	12350	12350	0
457	20230720	130500	12350	12350	12350	12350	12350	0
458	20230720	130400	12350	12350	12350	12350	12350	0
459	20230720	130300	12350	12350	12350	12350	12350	0
460	20230720	130200	12350	12350	12350	12350	12350	0
461	20230720	130100	12350	12350	12350	12350	12350	0
462	20230720	130000	12350	12350	12350	12350	12350	0
463	20230720	125900	12350	12350	12350	12350	12350	0
464	20230720	125800	12350	12350	12350	12350	12350	0
465	20230720	125700	12350	12350	12350	12350	12350	0
466	20230720	125600	12350	12350	12350	12350	12350	0
467	20230720	125500	12350	12350	12350	12350	12350	0
468	20230720	125400	12350	12350	12350	12350	12350	0
469	20230720	125300	12350	12350	12350	12350	12350	0
470	20230720	125200	12350	12350	12350	12350	12350	0
471	20230720	125100	12350	12350	12350	12350	12350	0
472	20230720	125000	12350	12350	12350	12350	12350	0
473	20230720	124900	12350	12350	12350	12350	12350	0
474	20230720	124800	12350	12350	12350	12350	12350	0
475	20230720	124700	12350	12350	12350	12350	12350	0
476	20230720	124600	12350	12350	12350	12350	12350	0
477	20230720	124500	12350	12350	12350	12350	12350	0
478	20230720	124400	12350	12350	12350	12350	12350	0
479	20230720	124300	12350	12350	12350	12350	12350	0
480	20230720	124200	12350	12350	12350	12350	12350	0
481	20230720	124100	12350	12350	12350	12350	12350	0
482	20230720	124000	12350	12350	12350	12350	12350	0
483	20230720	123900	12350	12350	12350	12350	12350	0
484	20230720	123800	12350	12350	12350	12350	12350	0
485	20230720	123700	12350	12350	12350	12350	12350	0
486	20230720	123600	12350	12350	12350	12350	12350	0
487	20230720	123500	12350	12350	12350	12350	12350	0
488	20230720	123400	12350	12350	12350	12350	12350	0
489	20230720	123300	12350	12350	12350	12350	12350	0
490	20230720	123200	12350	12350	12350	12350	12350	0
491	20230720	123100	12350	12350	12350	12350	12350	0
492	20230720	123000	12350	12350	12350	12350	12350	0
493	20230720	122900	12350	12350	12350	12350	12350	0
494	20230720	122800	12350	12350	12350	12350	12350	0
495	20230720	122700	12350	12350	12350	12350	12350	0
496	20230720	122600	12350	12350	12350	12350	12350	0
497	20230720	122500	12350	12350	12350	12350	12350	0
498	20230720	122400	12350	12350	12350	12350	12350	0
499	20230720	122300	12350	12350	12350	12350	12350	0
500	20230720	122200	12350	12350	12350	12350	12350	0
501	20230720	122100	12350	12350	12350	12350	12350	0
502	20230720	122000	12350	12350	12350	12350	12350	0
503	20230720	121900	12350	12350	12350	12350	12350	0
504	20230720	121800	12350	12350	12350	12350	12350	0
505	20230720	121700	12350	12350	12350	12350	12350	0
506	20230720	121600	12350	12350	12350	12350	12350	0
507	20230720	121500	12350	12350	12350	12350	12350	0
508	20230720	121400	12350	12350	12350	12350	12350	0
509	20230720	121300	12350	12350	12350	12350	12350	0
510	20230720	121200	12350	12350	12350	12350	12350	0
511	20230720	121100	12350	12350	12350	12350	12350	0
512	20230720	121000	12350	12350	12350	12350	12350	0
513	20230720	120900	12350	12350	12350	12350	12350	0
514	20230720	120800	12350	12350	12350	12350	12350	0
515	20230720	120700	12350	12350	12350	12350	12350	0
516	20230720	120600	12350	12350	12350	12350	12350	0
517	20230720	120500	12350	12350	12350	12350	12350	0
518	20230720	120400	12350	12350	12350	12350	12350	0
519	20230720	120300	12350	12350	12350	12350	12350	0
520	20230720	120200	12350	12350	12350	12350	12350	0
521	20230720	120100	12350	12350	12350	12350	12350	0
522	20230720	120000	12350	12350	12350	12350	12350	0
523	20230720	115900	12350	12350	12350	12350	12350	0
524	20230720	115800	12350	12350	12350	12350	12350	0
525	20230720	115700	12350	12350	12350	12350	12350	0
526	20230720	115600	12350	12350	12350	12350	12350	0
527	20230720	115500	12350	12350	12350	12350	12350	0
528	20230720	115400	12350	12350	12350	12350	12350	0
529	20230720	115300	12350	12350	12350	12350	12350	0
530	20230720	115200	12350	12350	12350	12350	12350	0
531	20230720	115100	12350	12350	12350	12350	12350	0
532	20230720	115000	12350	12350	12350	12350	12350	0
533	20230720	114900	12350	12350	12350	12350	12350	0
534	20230720	114800	12350	12350	12350	12350	12350	0
535	20230720	114700	12350	12350	12350	12350	12350	0
536	20230720	114600	12350	12350	12350	12350	12350	0
537	20230720	114500	12350	12350	12350	12350	12350	0
538	20230720	114400	12350	12350	12350	12350	12350	0
539	20230720	114300	12350	12350	12350	12350	12350	0
540	20230720	114200	12350	12350	12350	12350	12350	0
541	20230720	114100	12350	12350	12350	12350	12350	0
542	20230720	114000	12350	12350	12350	12350	12350	0
543	20230720	113900	12350	12350	12350	12350	12350	0
544	20230720	113800	12350	12350	12350	12350	12350	0
545	20230720	113700	12350	12350	12350	12350	12350	0
546	20230720	113600	12350	12350	12350	12350	12350	0
547	20230720	113500	12350	12350	12350	12350	12350	0
548	20230720	113400	12350	12350	12350	12350	12350	0
549	20230720	113300	12350	12350	12350	12350	12350	0
550	20230720	113200	12350	12350	12350	12350	12350	0
551	20230720	113100	12350	12350	12350	12350	12350	0
552	20230720	113000	12350	12350	12350	12350	12350	0
553	20230720	112900	12350	12350	12350	12350	12350	0
554	20230720	112800	12350	12350	12350	12350	12350	0
555	20230720	112700	12350	12350	12350	12350	12350	0
556	20230720	112600	12350	12350	12350	12350	12350	0
557	20230720	112500	12350	12350	12350	12350	12350	0
558	20230720	112400	12350	12350	12350	12350	12350	0
559	20230720	112300	12350	12350	12350	12350	12350	0
560	20230720	112200	12350	12350	12350	12350	12350	0
561	20230720	112100	12350	12350	12350	12350	12350	0
562	20230720	112000	12350	12350	12350	12350	12350	0
563	20230720	111900	12350	12350	12350	12350	12350	0
564	20230720	111800	12350	12350	12350	12350	12350	0
565	20230720	111700	12350	12350	12350	12350	12350	0
566	20230720	111600	12350	12350	12350	12350	12350	0
567	20230720	111500	12350	12350	12350	12350	12350	0
568	20230720	111400	12350	12350	12350	12350	12350	0
569	20230720	111300	12350	12350	12350	12350	12350	0
570	20230720	111200	12350	12350	12350	12350	12350	0
571	20230720	111100	12350	12350	12350	12350	12350	0
572	20230720	111000	12350	12350	12350	12350	12350	0
573	20230720	110900	12350	12350	12350	12350	12350	0
574	20230720	110800	12350	12350	12350	12350	12350	0
575	20230720	110700	12350	12350	12350	12350	12350	0
576	20230720	110600	12350	12350	12350	12350	12350	0
577	20230720	110500	12350	12350	12350	12350	12350	0
578	20230720	110400	12350	12350	12350	12350	12350	0
579	20230720	110300	12350	12350	12350	12350	12350	0
580	20230720	110200	12350	12350	12350	12350	12350	0
581	20230720	110100	12350	12350	12350	12350	12350	0
582	20230720	110000	12350	12350	12350	12350	12350	0
583	20230720	105900	12350	12350	12350	12350	12350	0
584	20230720	105800	12350	12350	12350	12350	12350	0
585	20230720	105700	12350	12350	12350	12350	12350	0
586	20230720	105600	12350	12350	12350	12350	12350	0
587	20230720	105500	12350	12350	12350	12350	12350	0
588	20230720	105400	12350	12350	12350	12350	12350	0
589	20230720	105300	12350	12350	12350	12350	12350	0
590	20230720	105200	12350	12350	12350	12350	12350	0
591	20230720	105100	12350	12350	12350	12350	12350	0
592	20230720	105000	12350	12350	12350	12350	12350	0
593	20230720	104900	12350	12350	12350	12350	12350	0
594	20230720	104800	12350	12350	12350	12350	12350	0
595	20230720	104700	12350	12350	12350	12350	12350	0
596	20230720	104600	12350	12350	12350	12350	12350	0
597	20230720	104500	12350	12350	12350	12350	12350	0
598	20230720	104400	12350	12350	12350	12350	12350	0
599	20230720	104300	12350	12350	12350	12350	12350	0
600	20230720	104200	12350	12350	12350	12350	12350	0
601	20230720	104100	12350	12350	12350	12350	12350	0
602	20230720	104000	12350	12350	12350	12350	12350	0
603	20230720	103900	12350	12350	12350	12350	12350	0
604	20230720	103800	12350	12350	12350	12350	12350	0
605	20230720	103700	12350	12350	12350	12350	12350	0
606	20230720	103600	12350	12350	12350	12350	12350	0
607	20230720	103500	12350	12350	12350	12350	12350	0
608	20230720	103400	12350	12350	12350	12350	12350	0
609	20230720	103300	12350	12350	12350	12350	12350	0
610	20230720	103200	12350	12350	12350	12350	12350	0
611	20230720	103100	12350	12350	12350	12350	12350	0
612	20230720	103000	12350	12350	12350	12350	12350	0
613	20230720	102900	12350	12350	12350	12350	12350	0
614	20230720	102800	12350	12350	12350	12350	12350	0
615	20230720	102700	12350	12350	12350	12350	12350	0
616	20230720	102600	12350	12350	12350	12350	12350	0
617	20230720	102500	12350	12350	12350	12350	12350	0
618	20230720	102400	12350	12350	12350	12350	12350	0
619	20230720	102300	12350	12350	12350	12350	12350	0
620	20230720	102200	12350	12350	12350	12350	12350	0
621	20230720	102100	12350	12350	12350	12350	12350	0
622	20230720	102000	12350	12350	12350	12350	12350	0
623	20230720	101900	12350	12350	12350	12350	12350	0
624	20230720	101800	12350	12350	12350	12350	12350	0
625	20230720	101700	12350	12350	12350	12350	12350	0
626	20230720	101600	12350	12350	12350	12350	12350	0
627	20230720	101500	12350	12350	12350	12350	12350	0
628	20230720	101400	12350	12350	12350	12350	12350	0
629	20230720	101300	12350	12350	12350	12350	12350	0
630	20230720	101200	12350	12350	12350	12350	12350	0
631	20230720	101100	12350	12350	12350	12350	12350	0
632	20230720	101000	12350	12350	12350	12350	12350	0
633	20230720	100900	12350	12350	12350	12350	12350	0
634	20230720	100800	12350	12350	12350	12350	12350	0
635	20230720	100700	12350	12350	12350	12350	12350	0
636	20230720	100600	12350	12350	12350	12350	12350	0
637	20230720	100500	12350	12350	12350	12350	12350	0
638	20230720	100400	12350	12350	12350	12350	12350	0
639	20230720	100300	12350	12350	12350	12350	12350	0
640	20230720	100200	12350	12350	12350	12350	12350	0
641	20230720	100100	12350	12350	12350	12350	12350	0
642	20230720	100000	12350	12350	12350	12350	12350	0
643	20230720	095900	12350	12350	12350	12350	12350	0
644	20230720	095800	12350	12350	12350	12350	12350	0
645	20230720	095700	12350	12350	12350	12350	12350	0
646	20230720	095600	12350	12350	12350	12350	12350	0
647	20230720	095500	12350	12350	12350	12350	12350	0
648	20230720	095400	12350	12350	12350	12350	12350	0
649	20230720	095300	12350	12350	12350	12350	12350	0
650	20230720	095200	12350	12350	12350	12350	12350	0
651	20230720	095100	12350	12350	12350	12350	12350	0
652	20230720	095000	12350	12350	12350	12350	12350	0
653	20230720	094900	12350	12350	12350	12350	12350	0
654	20230720	094800	12350	12350	12350	12350	12350	0
655	20230720	094700	12350	12350	12350	12350	12350	0
656	20230720	094600	12350	12350	12350	12350	12350	0
657	20230720	094500	12350	12350	12350	12350	12350	0
658	20230720	094400	12350	12350	12350	12350	12350	0
659	20230720	094300	12350	12350	12350	12350	12350	0
660	20230720	094200	12350	12350	12350	12350	12350	0
661	20230720	094100	12350	12350	12350	12350	12350	0
662	20230720	094000	12350	12350	12350	12350	12350	0
663	20230720	093900	12350	12350	12350	12350	12350	0
664	20230720	093800	12350	12350	12350	12350	12350	0
665	20230720	093700	12350	12350	12350	12350	12350	0
666	20230720	093600	12350	12350	12350	12350	12350	0
667	20230720	093500	12350	12350	12350	12350	12350	0
668	20230720	093400	12350	12350	12350	12350	12350	0
669	20230720	093300	12350	12350	12350	12350	12350	0
670	20230720	093200	12350	12350	12350	12350	12350	0
671	20230720	093100	12350	12350	12350	12350	12350	0
672	20230720	093000	12350	12350	12350	12350	12350	0
673	20230720	092900	12350	12350	12350	12350	12350	0
674	20230720	092800	12350	12350	12350	12350	12350	0
675	20230720	092700	12350	12350	12350	12350	12350	0
676	20230720	092600	12350	12350	12350	12350	12350	0
677	20230720	092500	12350	12350	12350	12350	12350	0
678	20230720	092400	12350	12350	12350	12350	12350	1
679	20230720	092300	0	11990	11990	11990	11990	0
680	20230720	092200	0	11990	11990	11990	11990	0
681	20230720	092100	0	11990	11990	11990	11990	0
682	20230720	092000	0	11990	11990	11990	11990	0
683	20230720	091900	0	11990	11990	11990	11990	0
684	20230720	091800	0	11990	11990	11990	11990	0
685	20230720	091700	0	11990	11990	11990	11990	0
686	20230720	091600	0	11990	11990	11990	11990	0
687	20230720	091500	0	11990	11990	11990	11990	0
688	20230720	091400	0	11990	11990	11990	11990	0
689	20230720	091300	0	11990	11990	11990	11990	0
690	20230720	091200	0	11990	11990	11990	11990	0
691	20230720	091100	0	11990	11990	11990	11990	0
692	20230720	091000	0	11990	11990	11990	11990	0
693	20230720	090900	0	11990	11990	11990	11990	0
694	20230720	090800	0	11990	11990	11990	11990	0
695	20230720	090700	0	11990	11990	11990	11990	0
696	20230720	090600	0	11990	11990	11990	11990	0
697	20230720	090500	0	11990	11990	11990	11990	0
698	20230720	090400	0	11990	11990	11990	11990	0
699	20230720	090300	0	11990	11990	11990	11990	0
700	20230720	090200	0	11990	11990	11990	11990	0
701	20230720	090100	0	11990	11990	11990	11990	0
702	20230720	090000	0	11990	11990	11990	11990	0